Direxion Auspice Broad Commodity Strategy ETF AMEX:COM Historical Prices

Below are the 1706 trading days of historical prices for COM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1706	AMEX	COM	Tue, Mar 5, 2024	28.12	28.18	28.08	28.09
1705	AMEX	COM	Mon, Mar 4, 2024	28.00	28.15	28.00	28.13
1704	AMEX	COM	Fri, Mar 1, 2024	27.87	28.01	27.85	27.98
1703	AMEX	COM	Thu, Feb 29, 2024	27.80	27.89	27.80	27.85
1702	AMEX	COM	Wed, Feb 28, 2024	27.83	27.83	27.75	27.80
1701	AMEX	COM	Tue, Feb 27, 2024	27.85	27.90	27.82	27.83
1700	AMEX	COM	Mon, Feb 26, 2024	27.74	27.85	27.74	27.82
1699	AMEX	COM	Fri, Feb 23, 2024	27.76	27.84	27.73	27.78
1698	AMEX	COM	Thu, Feb 22, 2024	27.75	27.82	27.75	27.79
1697	AMEX	COM	Wed, Feb 21, 2024	27.65	27.80	27.65	27.79
1696	AMEX	COM	Tue, Feb 20, 2024	27.81	27.86	27.77	27.78
1695	AMEX	COM	Fri, Feb 16, 2024	27.81	27.94	27.81	27.92
1694	AMEX	COM	Thu, Feb 15, 2024	27.86	27.89	27.83	27.88
1693	AMEX	COM	Wed, Feb 14, 2024	27.78	27.79	27.72	27.76
1692	AMEX	COM	Tue, Feb 13, 2024	27.80	27.83	27.75	27.80
1691	AMEX	COM	Mon, Feb 12, 2024	27.92	27.93	27.88	27.93
1690	AMEX	COM	Fri, Feb 9, 2024	27.89	27.96	27.89	27.90
1689	AMEX	COM	Thu, Feb 8, 2024	27.82	27.92	27.82	27.89
1688	AMEX	COM	Wed, Feb 7, 2024	28.00	28.00	27.80	27.80
1687	AMEX	COM	Tue, Feb 6, 2024	27.77	27.80	27.77	27.77
1686	AMEX	COM	Mon, Feb 5, 2024	27.68	27.77	27.66	27.73
1685	AMEX	COM	Fri, Feb 2, 2024	27.70	27.78	27.70	27.74
1684	AMEX	COM	Thu, Feb 1, 2024	27.87	27.97	27.85	27.89
1683	AMEX	COM	Wed, Jan 31, 2024	27.90	27.95	27.82	27.87
1682	AMEX	COM	Tue, Jan 30, 2024	27.87	27.90	27.84	27.88
1681	AMEX	COM	Mon, Jan 29, 2024	27.85	27.91	27.81	27.88
1680	AMEX	COM	Fri, Jan 26, 2024	27.76	27.86	27.74	27.83
1679	AMEX	COM	Thu, Jan 25, 2024	27.75	27.82	27.73	27.77
1678	AMEX	COM	Wed, Jan 24, 2024	27.73	27.73	27.66	27.68
1677	AMEX	COM	Tue, Jan 23, 2024	27.59	27.70	27.59	27.68
1676	AMEX	COM	Mon, Jan 22, 2024	27.57	27.68	27.57	27.63
1675	AMEX	COM	Fri, Jan 19, 2024	27.70	27.72	27.64	27.69
1674	AMEX	COM	Thu, Jan 18, 2024	27.63	27.71	27.60	27.71
1673	AMEX	COM	Wed, Jan 17, 2024	27.61	27.62	27.56	27.60
1672	AMEX	COM	Tue, Jan 16, 2024	27.76	27.76	27.66	27.66
1671	AMEX	COM	Fri, Jan 12, 2024	27.83	27.87	27.74	27.78
1670	AMEX	COM	Thu, Jan 11, 2024	27.67	27.70	27.60	27.66
1669	AMEX	COM	Wed, Jan 10, 2024	27.70	27.70	27.60	27.63
1668	AMEX	COM	Tue, Jan 9, 2024	27.68	27.70	27.64	27.67
1667	AMEX	COM	Mon, Jan 8, 2024	27.60	27.66	27.56	27.65
1666	AMEX	COM	Fri, Jan 5, 2024	27.68	27.79	27.68	27.70
1665	AMEX	COM	Thu, Jan 4, 2024	27.71	27.71	27.62	27.66
1664	AMEX	COM	Wed, Jan 3, 2024	27.66	27.69	27.62	27.66
1663	AMEX	COM	Tue, Jan 2, 2024	27.81	27.82	27.70	27.70
1662	AMEX	COM	Fri, Dec 29, 2023	27.81	27.87	27.80	27.81
1661	AMEX	COM	Thu, Dec 28, 2023	27.92	27.99	27.83	27.88
1660	AMEX	COM	Wed, Dec 27, 2023	27.94	28.01	27.93	27.95
1659	AMEX	COM	Tue, Dec 26, 2023	27.81	27.97	27.81	27.95
1658	AMEX	COM	Fri, Dec 22, 2023	27.97	28.00	27.87	27.90
1657	AMEX	COM	Thu, Dec 21, 2023	27.90	27.93	27.86	27.91
1656	AMEX	COM	Wed, Dec 20, 2023	28.11	28.18	28.05	27.87
1655	AMEX	COM	Tue, Dec 19, 2023	28.02	28.15	28.02	28.09
1654	AMEX	COM	Mon, Dec 18, 2023	28.03	28.07	27.99	28.04
1653	AMEX	COM	Fri, Dec 15, 2023	28.01	28.03	27.92	27.96
1652	AMEX	COM	Thu, Dec 14, 2023	28.03	28.07	27.99	28.04
1651	AMEX	COM	Wed, Dec 13, 2023	27.66	27.92	27.61	27.90
1650	AMEX	COM	Tue, Dec 12, 2023	27.68	27.70	27.61	27.64
1649	AMEX	COM	Mon, Dec 11, 2023	27.78	27.78	27.69	27.71
1648	AMEX	COM	Fri, Dec 8, 2023	28.18	28.18	27.72	27.78
1647	AMEX	COM	Thu, Dec 7, 2023	28.00	28.00	27.89	27.94
1646	AMEX	COM	Wed, Dec 6, 2023	28.23	28.23	27.95	27.97
1645	AMEX	COM	Tue, Dec 5, 2023	28.46	28.52	28.32	28.32
1644	AMEX	COM	Mon, Dec 4, 2023	28.50	28.57	28.45	28.49
1643	AMEX	COM	Fri, Dec 1, 2023	28.59	28.80	28.56	28.57
1642	AMEX	COM	Thu, Nov 30, 2023	28.95	28.96	28.63	28.63
1641	AMEX	COM	Wed, Nov 29, 2023	28.94	28.98	28.77	28.97
1640	AMEX	COM	Tue, Nov 28, 2023	28.77	28.94	28.77	28.86
1639	AMEX	COM	Mon, Nov 27, 2023	28.73	28.80	28.72	28.75
1638	AMEX	COM	Fri, Nov 24, 2023	28.90	28.91	28.74	28.74
1637	AMEX	COM	Wed, Nov 22, 2023	28.75	28.90	28.74	28.85
1636	AMEX	COM	Tue, Nov 21, 2023	28.97	29.03	28.90	29.03
1635	AMEX	COM	Mon, Nov 20, 2023	28.80	28.95	28.80	28.89
1634	AMEX	COM	Fri, Nov 17, 2023	28.64	28.72	28.61	28.67
1633	AMEX	COM	Thu, Nov 16, 2023	28.60	28.61	28.51	28.51
1632	AMEX	COM	Wed, Nov 15, 2023	28.78	28.88	28.78	28.85
1631	AMEX	COM	Tue, Nov 14, 2023	28.93	28.97	28.83	28.85
1630	AMEX	COM	Mon, Nov 13, 2023	28.66	28.92	28.66	28.92
1629	AMEX	COM	Fri, Nov 10, 2023	28.64	28.71	28.63	28.65
1628	AMEX	COM	Thu, Nov 9, 2023	28.61	28.74	28.60	28.61
1627	AMEX	COM	Wed, Nov 8, 2023	28.71	28.82	28.52	28.61
1626	AMEX	COM	Tue, Nov 7, 2023	29.01	29.01	28.83	28.87
1625	AMEX	COM	Mon, Nov 6, 2023	29.29	29.34	29.21	29.25
1624	AMEX	COM	Fri, Nov 3, 2023	29.27	29.33	29.21	29.24
1623	AMEX	COM	Thu, Nov 2, 2023	29.20	29.36	29.17	29.32
1622	AMEX	COM	Wed, Nov 1, 2023	29.25	29.33	29.10	29.12
1621	AMEX	COM	Tue, Oct 31, 2023	29.18	29.32	29.14	29.20
1620	AMEX	COM	Mon, Oct 30, 2023	29.38	29.38	29.08	29.12
1619	AMEX	COM	Fri, Oct 27, 2023	29.42	29.49	29.32	29.44
1618	AMEX	COM	Thu, Oct 26, 2023	29.17	29.39	29.17	29.33
1617	AMEX	COM	Wed, Oct 25, 2023	29.29	29.40	29.18	29.40
1616	AMEX	COM	Tue, Oct 24, 2023	29.37	29.37	29.17	29.24
1615	AMEX	COM	Mon, Oct 23, 2023	29.43	29.54	29.40	29.41
1614	AMEX	COM	Fri, Oct 20, 2023	29.48	29.56	29.42	29.47
1613	AMEX	COM	Thu, Oct 19, 2023	29.43	29.61	29.42	29.59
1612	AMEX	COM	Wed, Oct 18, 2023	29.44	29.59	29.39	29.58
1611	AMEX	COM	Tue, Oct 17, 2023	29.39	29.47	29.33	29.44
1610	AMEX	COM	Mon, Oct 16, 2023	29.44	29.46	29.37	29.44
1609	AMEX	COM	Fri, Oct 13, 2023	29.41	29.53	29.37	29.49
1608	AMEX	COM	Thu, Oct 12, 2023	29.16	29.35	29.02	29.18
1607	AMEX	COM	Wed, Oct 11, 2023	29.12	29.16	29.00	29.14
1606	AMEX	COM	Tue, Oct 10, 2023	29.27	29.29	29.21	29.24
1605	AMEX	COM	Mon, Oct 9, 2023	29.23	29.29	29.20	29.26
1604	AMEX	COM	Fri, Oct 6, 2023	29.07	29.08	28.98	29.01
1603	AMEX	COM	Thu, Oct 5, 2023	29.01	29.07	28.90	28.98
1602	AMEX	COM	Wed, Oct 4, 2023	29.40	29.40	29.08	29.12
1601	AMEX	COM	Tue, Oct 3, 2023	29.59	29.59	29.44	29.51
1600	AMEX	COM	Mon, Oct 2, 2023	29.71	29.71	29.59	29.65
1599	AMEX	COM	Fri, Sep 29, 2023	29.85	29.85	29.65	29.69
1598	AMEX	COM	Thu, Sep 28, 2023	29.87	29.99	29.87	29.90
1597	AMEX	COM	Wed, Sep 27, 2023	29.76	29.97	29.76	29.93
1596	AMEX	COM	Tue, Sep 26, 2023	29.66	29.81	29.66	29.81
1595	AMEX	COM	Mon, Sep 25, 2023	29.71	29.78	29.61	29.78
1594	AMEX	COM	Fri, Sep 22, 2023	29.91	29.93	29.73	29.79
1593	AMEX	COM	Thu, Sep 21, 2023	29.94	29.95	29.83	29.86
1592	AMEX	COM	Wed, Sep 20, 2023	29.93	29.99	29.85	29.85
1591	AMEX	COM	Tue, Sep 19, 2023	30.12	30.12	30.01	30.08
1590	AMEX	COM	Mon, Sep 18, 2023	30.40	30.40	30.28	29.98
1589	AMEX	COM	Fri, Sep 15, 2023	30.43	30.47	30.33	30.35
1588	AMEX	COM	Thu, Sep 14, 2023	30.45	30.58	30.45	30.53
1587	AMEX	COM	Wed, Sep 13, 2023	30.22	30.49	30.22	30.40
1586	AMEX	COM	Tue, Sep 12, 2023	30.30	30.36	30.29	30.30
1585	AMEX	COM	Mon, Sep 11, 2023	30.23	30.31	30.21	30.27
1584	AMEX	COM	Fri, Sep 8, 2023	30.11	30.11	30.02	30.03
1583	AMEX	COM	Thu, Sep 7, 2023	29.90	29.96	29.87	29.93
1582	AMEX	COM	Wed, Sep 6, 2023	29.95	30.06	29.89	29.96
1581	AMEX	COM	Tue, Sep 5, 2023	29.98	30.12	29.97	30.00
1580	AMEX	COM	Fri, Sep 1, 2023	29.80	29.94	29.80	29.90
1579	AMEX	COM	Thu, Aug 31, 2023	29.65	29.74	29.59	29.64
1578	AMEX	COM	Wed, Aug 30, 2023	29.74	29.78	29.62	29.64
1577	AMEX	COM	Tue, Aug 29, 2023	29.65	29.71	29.61	29.66
1576	AMEX	COM	Mon, Aug 28, 2023	29.71	29.82	29.67	29.71
1575	AMEX	COM	Fri, Aug 25, 2023	29.68	29.86	29.65	29.81
1574	AMEX	COM	Thu, Aug 24, 2023	29.46	29.57	29.35	29.50
1573	AMEX	COM	Wed, Aug 23, 2023	29.35	29.54	29.26	29.49
1572	AMEX	COM	Tue, Aug 22, 2023	29.40	29.40	29.27	29.35
1571	AMEX	COM	Mon, Aug 21, 2023	29.51	29.52	29.27	29.29
1570	AMEX	COM	Fri, Aug 18, 2023	29.29	29.49	29.29	29.39
1569	AMEX	COM	Thu, Aug 17, 2023	29.41	29.41	29.22	29.26
1568	AMEX	COM	Wed, Aug 16, 2023	29.35	29.43	29.22	29.23
1567	AMEX	COM	Tue, Aug 15, 2023	29.50	29.50	29.23	29.25
1566	AMEX	COM	Mon, Aug 14, 2023	29.61	29.64	29.53	29.60
1565	AMEX	COM	Fri, Aug 11, 2023	29.66	29.89	29.63	29.76
1564	AMEX	COM	Thu, Aug 10, 2023	29.77	29.82	29.65	29.70
1563	AMEX	COM	Wed, Aug 9, 2023	29.63	29.75	29.60	29.72
1562	AMEX	COM	Tue, Aug 8, 2023	29.35	29.63	29.32	29.57
1561	AMEX	COM	Mon, Aug 7, 2023	29.65	29.65	29.51	29.59
1560	AMEX	COM	Fri, Aug 4, 2023	29.73	29.74	29.61	29.61
1559	AMEX	COM	Thu, Aug 3, 2023	29.52	29.71	29.51	29.64
1558	AMEX	COM	Wed, Aug 2, 2023	29.89	29.89	29.55	29.64
1557	AMEX	COM	Tue, Aug 1, 2023	29.80	29.93	29.80	29.92
1556	AMEX	COM	Mon, Jul 31, 2023	29.92	29.97	29.80	29.87
1555	AMEX	COM	Fri, Jul 28, 2023	29.91	30.04	29.85	29.92
1554	AMEX	COM	Thu, Jul 27, 2023	30.12	30.12	29.93	29.93
1553	AMEX	COM	Wed, Jul 26, 2023	30.16	30.26	30.10	30.26
1552	AMEX	COM	Tue, Jul 25, 2023	30.12	30.12	30.03	30.11
1551	AMEX	COM	Mon, Jul 24, 2023	29.98	30.15	29.98	30.10
1550	AMEX	COM	Fri, Jul 21, 2023	29.97	30.01	29.95	29.99
1549	AMEX	COM	Thu, Jul 20, 2023	29.95	29.96	29.88	29.91
1548	AMEX	COM	Wed, Jul 19, 2023	29.94	30.00	29.89	29.91
1547	AMEX	COM	Tue, Jul 18, 2023	29.86	29.93	29.86	29.89
1546	AMEX	COM	Mon, Jul 17, 2023	29.85	29.86	29.77	29.78
1545	AMEX	COM	Fri, Jul 14, 2023	29.90	29.90	29.82	29.84
1544	AMEX	COM	Thu, Jul 13, 2023	29.71	29.85	29.71	29.85
1543	AMEX	COM	Wed, Jul 12, 2023	29.71	29.75	29.64	29.65
1542	AMEX	COM	Tue, Jul 11, 2023	29.50	29.54	29.48	29.52
1541	AMEX	COM	Mon, Jul 10, 2023	29.42	29.51	29.42	29.46
1540	AMEX	COM	Fri, Jul 7, 2023	29.40	29.47	29.39	29.39
1539	AMEX	COM	Thu, Jul 6, 2023	29.39	29.43	29.33	29.37
1538	AMEX	COM	Wed, Jul 5, 2023	29.59	29.59	29.44	29.50
1537	AMEX	COM	Mon, Jul 3, 2023	29.45	29.52	29.45	29.50
1536	AMEX	COM	Fri, Jun 30, 2023	29.57	29.62	29.37	29.43
1535	AMEX	COM	Thu, Jun 29, 2023	29.46	29.50	29.45	29.47
1534	AMEX	COM	Wed, Jun 28, 2023	29.70	29.70	29.54	29.54
1533	AMEX	COM	Tue, Jun 27, 2023	29.74	29.79	29.68	29.73
1532	AMEX	COM	Mon, Jun 26, 2023	29.91	30.00	29.83	29.88
1531	AMEX	COM	Fri, Jun 23, 2023	30.00	30.03	29.85	29.86
1530	AMEX	COM	Thu, Jun 22, 2023	30.07	30.09	30.01	30.04
1529	AMEX	COM	Wed, Jun 21, 2023	30.25	30.25	30.14	30.16
1528	AMEX	COM	Tue, Jun 20, 2023	30.76	30.79	30.73	30.24
1527	AMEX	COM	Fri, Jun 16, 2023	31.12	31.12	30.81	30.88
1526	AMEX	COM	Thu, Jun 15, 2023	30.82	30.85	30.78	30.81
1525	AMEX	COM	Wed, Jun 14, 2023	30.76	30.85	30.75	30.76
1524	AMEX	COM	Tue, Jun 13, 2023	30.80	30.82	30.72	30.74
1523	AMEX	COM	Mon, Jun 12, 2023	30.79	30.87	30.78	30.80
1522	AMEX	COM	Fri, Jun 9, 2023	30.91	30.94	30.84	30.86
1521	AMEX	COM	Thu, Jun 8, 2023	30.76	30.91	30.75	30.87
1520	AMEX	COM	Wed, Jun 7, 2023	30.67	30.74	30.60	30.60
1519	AMEX	COM	Tue, Jun 6, 2023	30.65	30.73	30.62	30.67
1518	AMEX	COM	Mon, Jun 5, 2023	30.75	30.71	30.60	30.67
1517	AMEX	COM	Fri, Jun 2, 2023	30.74	30.79	30.64	30.67
1516	AMEX	COM	Thu, Jun 1, 2023	30.78	30.80	30.72	30.74
1515	AMEX	COM	Wed, May 31, 2023	30.77	30.78	30.69	30.75
1514	AMEX	COM	Tue, May 30, 2023	30.66	30.74	30.66	30.73
1513	AMEX	COM	Fri, May 26, 2023	30.75	30.75	30.63	30.66
1512	AMEX	COM	Thu, May 25, 2023	30.66	30.66	30.53	30.53
1511	AMEX	COM	Wed, May 24, 2023	30.81	30.81	30.68	30.69
1510	AMEX	COM	Tue, May 23, 2023	30.82	30.84	30.76	30.81
1509	AMEX	COM	Mon, May 22, 2023	30.80	30.86	30.79	30.82
1508	AMEX	COM	Fri, May 19, 2023	30.82	30.85	30.76	30.80
1507	AMEX	COM	Thu, May 18, 2023	30.72	30.76	30.70	30.76
1506	AMEX	COM	Wed, May 17, 2023	31.00	31.00	30.80	30.80
1505	AMEX	COM	Tue, May 16, 2023	31.06	31.12	30.89	30.89
1504	AMEX	COM	Mon, May 15, 2023	31.13	31.16	31.08	31.09
1503	AMEX	COM	Fri, May 12, 2023	31.20	31.20	31.05	31.05
1502	AMEX	COM	Thu, May 11, 2023	31.25	31.25	31.09	31.10
1501	AMEX	COM	Wed, May 10, 2023	31.41	31.49	31.41	31.45
1500	AMEX	COM	Tue, May 9, 2023	31.48	31.52	31.41	31.50
1499	AMEX	COM	Mon, May 8, 2023	31.62	31.62	31.45	31.51
1498	AMEX	COM	Fri, May 5, 2023	31.51	31.58	31.41	31.53
1497	AMEX	COM	Thu, May 4, 2023	31.11	31.46	31.11	31.45
1496	AMEX	COM	Wed, May 3, 2023	31.22	31.45	31.15	31.26
1495	AMEX	COM	Tue, May 2, 2023	31.29	31.33	31.20	31.25
1494	AMEX	COM	Mon, May 1, 2023	31.49	31.51	31.20	31.27
1493	AMEX	COM	Fri, Apr 28, 2023	31.22	31.39	31.22	31.37
1492	AMEX	COM	Thu, Apr 27, 2023	31.16	31.34	31.16	31.33
1491	AMEX	COM	Wed, Apr 26, 2023	31.34	31.34	31.16	31.23
1490	AMEX	COM	Tue, Apr 25, 2023	31.18	31.32	31.06	31.32
1489	AMEX	COM	Mon, Apr 24, 2023	31.01	31.31	31.01	31.27
1488	AMEX	COM	Fri, Apr 21, 2023	31.23	31.23	31.05	31.12
1487	AMEX	COM	Thu, Apr 20, 2023	31.15	31.35	31.15	31.31
1486	AMEX	COM	Wed, Apr 19, 2023	31.20	31.25	31.16	31.20
1485	AMEX	COM	Tue, Apr 18, 2023	31.27	31.28	31.11	31.23
1484	AMEX	COM	Mon, Apr 17, 2023	31.23	31.23	31.09	31.17
1483	AMEX	COM	Fri, Apr 14, 2023	31.43	31.43	31.05	31.14
1482	AMEX	COM	Thu, Apr 13, 2023	31.45	31.48	31.29	31.31
1481	AMEX	COM	Wed, Apr 12, 2023	31.03	31.19	31.03	31.18
1480	AMEX	COM	Tue, Apr 11, 2023	30.97	31.28	30.97	31.14
1479	AMEX	COM	Mon, Apr 10, 2023	31.01	31.01	30.85	30.96
1478	AMEX	COM	Thu, Apr 6, 2023	31.21	31.21	30.85	31.01
1477	AMEX	COM	Wed, Apr 5, 2023	30.87	30.95	30.84	30.93
1476	AMEX	COM	Tue, Apr 4, 2023	30.79	30.89	30.64	30.84
1475	AMEX	COM	Mon, Apr 3, 2023	30.67	30.79	30.66	30.71
1474	AMEX	COM	Fri, Mar 31, 2023	30.61	30.69	30.53	30.67
1473	AMEX	COM	Thu, Mar 30, 2023	30.48	30.55	30.40	30.55
1472	AMEX	COM	Wed, Mar 29, 2023	30.08	30.35	30.08	30.32
1471	AMEX	COM	Tue, Mar 28, 2023	30.38	30.41	30.21	30.36
1470	AMEX	COM	Mon, Mar 27, 2023	29.85	30.15	29.85	30.15
1469	AMEX	COM	Fri, Mar 24, 2023	30.26	30.38	30.09	30.10
1468	AMEX	COM	Thu, Mar 23, 2023	30.24	30.24	30.09	30.13
1467	AMEX	COM	Wed, Mar 22, 2023	29.83	30.11	29.83	30.10
1466	AMEX	COM	Tue, Mar 21, 2023	30.00	30.15	29.92	29.94
1465	AMEX	COM	Mon, Mar 20, 2023	30.03	30.07	29.99	30.03
1464	AMEX	COM	Fri, Mar 17, 2023	29.82	30.07	29.82	30.03
1463	AMEX	COM	Thu, Mar 16, 2023	29.86	29.86	29.75	29.82
1462	AMEX	COM	Wed, Mar 15, 2023	29.85	29.90	29.77	29.78
1461	AMEX	COM	Tue, Mar 14, 2023	29.75	29.95	29.75	29.85
1460	AMEX	COM	Mon, Mar 13, 2023	29.75	30.03	29.75	29.95
1459	AMEX	COM	Fri, Mar 10, 2023	29.73	29.82	29.72	29.78
1458	AMEX	COM	Thu, Mar 9, 2023	29.71	29.79	29.64	29.68
1457	AMEX	COM	Wed, Mar 8, 2023	29.72	29.72	29.59	29.63
1456	AMEX	COM	Tue, Mar 7, 2023	29.77	29.80	29.59	29.62
1455	AMEX	COM	Mon, Mar 6, 2023	29.65	29.91	29.65	29.87
1454	AMEX	COM	Fri, Mar 3, 2023	29.66	29.91	29.66	29.89
1453	AMEX	COM	Thu, Mar 2, 2023	29.44	29.70	29.44	29.64
1452	AMEX	COM	Wed, Mar 1, 2023	29.78	29.78	29.64	29.71
1451	AMEX	COM	Tue, Feb 28, 2023	29.72	29.72	29.47	29.49
1450	AMEX	COM	Mon, Feb 27, 2023	29.41	29.59	29.41	29.57
1449	AMEX	COM	Fri, Feb 24, 2023	29.58	29.58	29.40	29.41
1448	AMEX	COM	Thu, Feb 23, 2023	29.74	29.78	29.66	29.73
1447	AMEX	COM	Wed, Feb 22, 2023	29.89	29.89	29.76	29.78
1446	AMEX	COM	Tue, Feb 21, 2023	30.07	30.07	29.81	29.90
1445	AMEX	COM	Fri, Feb 17, 2023	29.64	29.77	29.59	29.71
1444	AMEX	COM	Thu, Feb 16, 2023	29.62	29.73	29.59	29.64
1443	AMEX	COM	Wed, Feb 15, 2023	29.77	29.77	29.53	29.64
1442	AMEX	COM	Tue, Feb 14, 2023	29.96	29.96	29.72	29.77
1441	AMEX	COM	Mon, Feb 13, 2023	29.80	29.82	29.67	29.76
1440	AMEX	COM	Fri, Feb 10, 2023	29.84	29.84	29.76	29.79
1439	AMEX	COM	Thu, Feb 9, 2023	29.86	29.93	29.71	29.75
1438	AMEX	COM	Wed, Feb 8, 2023	29.75	29.82	29.68	29.82
1437	AMEX	COM	Tue, Feb 7, 2023	29.61	29.82	29.61	29.73
1436	AMEX	COM	Mon, Feb 6, 2023	29.85	29.85	29.65	29.68
1435	AMEX	COM	Fri, Feb 3, 2023	29.85	30.00	29.80	29.81
1434	AMEX	COM	Thu, Feb 2, 2023	30.39	30.55	30.10	30.14
1433	AMEX	COM	Wed, Feb 1, 2023	30.38	30.38	30.07	30.34
1432	AMEX	COM	Tue, Jan 31, 2023	30.12	30.38	30.12	30.38
1431	AMEX	COM	Mon, Jan 30, 2023	30.09	30.22	30.09	30.17
1430	AMEX	COM	Fri, Jan 27, 2023	30.17	30.17	30.01	30.12
1429	AMEX	COM	Thu, Jan 26, 2023	30.14	30.17	30.04	30.17
1428	AMEX	COM	Wed, Jan 25, 2023	29.80	30.05	29.80	30.00
1427	AMEX	COM	Tue, Jan 24, 2023	29.82	29.93	29.82	29.93
1426	AMEX	COM	Mon, Jan 23, 2023	30.00	30.00	29.56	29.84
1425	AMEX	COM	Fri, Jan 20, 2023	29.96	29.96	29.88	29.95
1424	AMEX	COM	Thu, Jan 19, 2023	29.83	29.98	29.83	29.95
1423	AMEX	COM	Wed, Jan 18, 2023	30.11	30.13	29.79	29.87
1422	AMEX	COM	Tue, Jan 17, 2023	30.00	30.04	29.91	30.03
1421	AMEX	COM	Fri, Jan 13, 2023	29.87	30.01	29.85	29.98
1420	AMEX	COM	Thu, Jan 12, 2023	29.73	29.86	29.66	29.80
1419	AMEX	COM	Wed, Jan 11, 2023	29.64	29.68	29.55	29.67
1418	AMEX	COM	Tue, Jan 10, 2023	29.29	29.61	29.29	29.58
1417	AMEX	COM	Mon, Jan 9, 2023	29.50	29.58	29.45	29.50
1416	AMEX	COM	Fri, Jan 6, 2023	29.18	29.45	29.18	29.39
1415	AMEX	COM	Thu, Jan 5, 2023	29.25	29.25	29.10	29.18
1414	AMEX	COM	Wed, Jan 4, 2023	29.43	29.43	29.26	29.35
1413	AMEX	COM	Tue, Jan 3, 2023	29.60	29.60	29.32	29.37
1412	AMEX	COM	Fri, Dec 30, 2022	29.36	29.51	29.35	29.42
1411	AMEX	COM	Thu, Dec 29, 2022	29.34	29.53	29.33	29.49
1410	AMEX	COM	Wed, Dec 28, 2022	29.59	29.59	29.38	29.41
1409	AMEX	COM	Tue, Dec 27, 2022	29.26	29.63	29.26	29.45
1408	AMEX	COM	Fri, Dec 23, 2022	29.49	29.53	29.39	29.52
1407	AMEX	COM	Thu, Dec 22, 2022	29.45	29.47	29.16	29.39
1406	AMEX	COM	Wed, Dec 21, 2022	29.47	29.54	29.39	29.42
1405	AMEX	COM	Tue, Dec 20, 2022	29.56	29.56	29.38	29.47
1404	AMEX	COM	Mon, Dec 19, 2022	30.33	30.33	30.09	29.26
1403	AMEX	COM	Fri, Dec 16, 2022	30.30	30.30	30.08	30.16
1402	AMEX	COM	Thu, Dec 15, 2022	30.26	30.26	30.07	30.12
1401	AMEX	COM	Wed, Dec 14, 2022	30.48	30.48	30.21	30.29
1400	AMEX	COM	Tue, Dec 13, 2022	30.25	30.30	30.14	30.20
1399	AMEX	COM	Mon, Dec 12, 2022	29.91	30.11	29.91	30.04
1398	AMEX	COM	Fri, Dec 9, 2022	30.11	30.18	30.10	30.14
1397	AMEX	COM	Thu, Dec 8, 2022	30.14	30.19	30.07	30.14
1396	AMEX	COM	Wed, Dec 7, 2022	29.86	30.05	29.86	30.05
1395	AMEX	COM	Tue, Dec 6, 2022	29.95	30.04	29.90	29.92
1394	AMEX	COM	Mon, Dec 5, 2022	30.00	30.29	29.90	29.93
1393	AMEX	COM	Fri, Dec 2, 2022	29.81	30.08	29.81	30.01
1392	AMEX	COM	Thu, Dec 1, 2022	30.09	30.09	29.91	29.99
1391	AMEX	COM	Wed, Nov 30, 2022	29.62	29.98	29.62	29.94
1390	AMEX	COM	Tue, Nov 29, 2022	29.66	29.79	29.66	29.71
1389	AMEX	COM	Mon, Nov 28, 2022	29.64	29.70	29.62	29.66
1388	AMEX	COM	Fri, Nov 25, 2022	29.70	29.76	29.69	29.74
1387	AMEX	COM	Wed, Nov 23, 2022	29.69	29.80	29.68	29.75
1386	AMEX	COM	Tue, Nov 22, 2022	29.46	29.78	29.46	29.71
1385	AMEX	COM	Mon, Nov 21, 2022	29.69	29.74	29.67	29.68
1384	AMEX	COM	Fri, Nov 18, 2022	29.82	29.89	29.74	29.77
1383	AMEX	COM	Thu, Nov 17, 2022	29.79	29.88	29.70	29.75
1382	AMEX	COM	Wed, Nov 16, 2022	30.04	30.04	29.90	29.90
1381	AMEX	COM	Tue, Nov 15, 2022	30.00	30.18	29.87	29.98
1380	AMEX	COM	Mon, Nov 14, 2022	29.94	30.00	29.90	29.99
1379	AMEX	COM	Fri, Nov 11, 2022	29.90	29.99	29.90	29.93
1378	AMEX	COM	Thu, Nov 10, 2022	29.90	29.90	29.85	29.86
1377	AMEX	COM	Wed, Nov 9, 2022	29.90	29.90	29.85	29.89
1376	AMEX	COM	Tue, Nov 8, 2022	29.90	29.90	29.85	29.86
1375	AMEX	COM	Mon, Nov 7, 2022	29.89	29.90	29.85	29.90
1374	AMEX	COM	Fri, Nov 4, 2022	29.90	29.90	29.82	29.86
1373	AMEX	COM	Thu, Nov 3, 2022	29.80	29.90	29.80	29.85
1372	AMEX	COM	Wed, Nov 2, 2022	29.86	29.86	29.82	29.86
1371	AMEX	COM	Tue, Nov 1, 2022	29.85	29.87	29.82	29.86
1370	AMEX	COM	Mon, Oct 31, 2022	29.88	29.90	29.84	29.84
1369	AMEX	COM	Fri, Oct 28, 2022	29.89	29.89	29.84	29.84
1368	AMEX	COM	Thu, Oct 27, 2022	29.90	29.90	29.83	29.87
1367	AMEX	COM	Wed, Oct 26, 2022	29.89	29.89	29.74	29.83
1366	AMEX	COM	Tue, Oct 25, 2022	29.83	29.89	29.79	29.81
1365	AMEX	COM	Mon, Oct 24, 2022	29.84	29.89	29.80	29.89
1364	AMEX	COM	Fri, Oct 21, 2022	29.89	29.89	29.73	29.81
1363	AMEX	COM	Thu, Oct 20, 2022	29.80	29.88	29.78	29.81
1362	AMEX	COM	Wed, Oct 19, 2022	29.77	29.90	29.76	29.80
1361	AMEX	COM	Tue, Oct 18, 2022	29.80	29.89	29.80	29.84
1360	AMEX	COM	Mon, Oct 17, 2022	29.90	29.90	29.85	29.85
1359	AMEX	COM	Fri, Oct 14, 2022	29.90	29.90	29.80	29.90
1358	AMEX	COM	Thu, Oct 13, 2022	29.94	29.94	29.88	29.91
1357	AMEX	COM	Wed, Oct 12, 2022	29.86	29.91	29.84	29.85
1356	AMEX	COM	Tue, Oct 11, 2022	29.90	29.91	29.80	29.88
1355	AMEX	COM	Mon, Oct 10, 2022	29.97	29.97	29.86	29.91
1354	AMEX	COM	Fri, Oct 7, 2022	29.89	29.89	29.73	29.85
1353	AMEX	COM	Thu, Oct 6, 2022	29.92	29.92	29.88	29.89
1352	AMEX	COM	Wed, Oct 5, 2022	29.56	29.93	29.56	29.91
1351	AMEX	COM	Tue, Oct 4, 2022	29.95	29.95	29.82	29.85
1350	AMEX	COM	Mon, Oct 3, 2022	29.95	29.95	29.78	29.81
1349	AMEX	COM	Fri, Sep 30, 2022	29.90	29.90	29.80	29.81
1348	AMEX	COM	Thu, Sep 29, 2022	29.56	29.87	29.56	29.80
1347	AMEX	COM	Wed, Sep 28, 2022	29.87	29.87	29.78	29.82
1346	AMEX	COM	Tue, Sep 27, 2022	29.76	29.87	29.76	29.84
1345	AMEX	COM	Mon, Sep 26, 2022	29.81	29.89	29.77	29.79
1344	AMEX	COM	Fri, Sep 23, 2022	29.55	29.89	29.55	29.83
1343	AMEX	COM	Thu, Sep 22, 2022	29.90	29.95	29.87	29.91
1342	AMEX	COM	Wed, Sep 21, 2022	29.85	29.98	29.71	29.96
1341	AMEX	COM	Tue, Sep 20, 2022	29.87	30.00	29.87	29.98
1340	AMEX	COM	Mon, Sep 19, 2022	29.75	30.00	29.75	30.00
1339	AMEX	COM	Fri, Sep 16, 2022	30.01	30.02	29.89	29.96
1338	AMEX	COM	Thu, Sep 15, 2022	30.02	30.04	29.97	30.04
1337	AMEX	COM	Wed, Sep 14, 2022	30.07	30.10	30.02	30.07
1336	AMEX	COM	Tue, Sep 13, 2022	30.05	30.06	29.98	30.06
1335	AMEX	COM	Mon, Sep 12, 2022	29.99	30.07	29.99	30.06
1334	AMEX	COM	Fri, Sep 9, 2022	30.03	30.03	29.97	30.00
1333	AMEX	COM	Thu, Sep 8, 2022	29.93	29.98	29.93	29.95
1332	AMEX	COM	Wed, Sep 7, 2022	30.03	30.03	29.93	29.95
1331	AMEX	COM	Tue, Sep 6, 2022	30.19	30.19	30.08	30.11
1330	AMEX	COM	Fri, Sep 2, 2022	30.17	30.18	30.10	30.18
1329	AMEX	COM	Thu, Sep 1, 2022	30.15	30.21	30.04	30.09
1328	AMEX	COM	Wed, Aug 31, 2022	30.11	30.23	30.11	30.15
1327	AMEX	COM	Tue, Aug 30, 2022	30.30	30.33	30.22	30.23
1326	AMEX	COM	Mon, Aug 29, 2022	30.50	30.50	30.33	30.38
1325	AMEX	COM	Fri, Aug 26, 2022	30.37	30.39	30.26	30.37
1324	AMEX	COM	Thu, Aug 25, 2022	30.37	30.42	30.33	30.34
1323	AMEX	COM	Wed, Aug 24, 2022	30.32	30.42	30.31	30.37
1322	AMEX	COM	Tue, Aug 23, 2022	30.39	30.40	30.31	30.36
1321	AMEX	COM	Mon, Aug 22, 2022	30.22	30.31	30.20	30.26
1320	AMEX	COM	Fri, Aug 19, 2022	30.29	30.30	30.23	30.24
1319	AMEX	COM	Thu, Aug 18, 2022	30.17	30.25	30.17	30.22
1318	AMEX	COM	Wed, Aug 17, 2022	30.10	30.20	30.10	30.13
1317	AMEX	COM	Tue, Aug 16, 2022	30.13	30.20	30.09	30.10
1316	AMEX	COM	Mon, Aug 15, 2022	30.10	30.18	30.02	30.09
1315	AMEX	COM	Fri, Aug 12, 2022	30.20	30.20	30.09	30.15
1314	AMEX	COM	Thu, Aug 11, 2022	30.19	30.23	30.09	30.18
1313	AMEX	COM	Wed, Aug 10, 2022	29.99	30.12	29.94	30.12
1312	AMEX	COM	Tue, Aug 9, 2022	29.99	30.07	29.97	30.05
1311	AMEX	COM	Mon, Aug 8, 2022	29.83	29.95	29.83	29.91
1310	AMEX	COM	Fri, Aug 5, 2022	29.83	29.96	29.83	29.86
1309	AMEX	COM	Thu, Aug 4, 2022	30.09	30.09	29.88	29.92
1308	AMEX	COM	Wed, Aug 3, 2022	30.01	30.15	30.00	30.03
1307	AMEX	COM	Tue, Aug 2, 2022	30.02	30.13	30.02	30.03
1306	AMEX	COM	Mon, Aug 1, 2022	30.00	30.15	30.00	30.05
1305	AMEX	COM	Fri, Jul 29, 2022	30.15	30.32	30.15	30.15
1304	AMEX	COM	Thu, Jul 28, 2022	30.32	30.32	30.16	30.19
1303	AMEX	COM	Wed, Jul 27, 2022	30.25	30.30	30.18	30.24
1302	AMEX	COM	Tue, Jul 26, 2022	30.14	30.29	30.11	30.17
1301	AMEX	COM	Mon, Jul 25, 2022	30.21	30.22	30.12	30.20
1300	AMEX	COM	Fri, Jul 22, 2022	30.19	30.29	30.09	30.09
1299	AMEX	COM	Thu, Jul 21, 2022	30.13	30.39	30.13	30.29
1298	AMEX	COM	Wed, Jul 20, 2022	30.40	30.49	30.40	30.48
1297	AMEX	COM	Tue, Jul 19, 2022	30.37	30.54	30.37	30.49
1296	AMEX	COM	Mon, Jul 18, 2022	30.61	30.74	30.54	30.54
1295	AMEX	COM	Fri, Jul 15, 2022	30.47	30.51	30.42	30.42
1294	AMEX	COM	Thu, Jul 14, 2022	30.29	30.41	30.20	30.35
1293	AMEX	COM	Wed, Jul 13, 2022	30.30	30.49	30.30	30.40
1292	AMEX	COM	Tue, Jul 12, 2022	30.42	30.42	30.27	30.31
1291	AMEX	COM	Mon, Jul 11, 2022	30.67	30.69	30.61	30.64
1290	AMEX	COM	Fri, Jul 8, 2022	30.58	30.65	30.44	30.64
1289	AMEX	COM	Thu, Jul 7, 2022	30.32	30.46	30.32	30.36
1288	AMEX	COM	Wed, Jul 6, 2022	30.13	30.17	29.89	30.01
1287	AMEX	COM	Tue, Jul 5, 2022	30.72	30.72	30.06	30.09
1286	AMEX	COM	Fri, Jul 1, 2022	30.98	31.01	30.74	30.83
1285	AMEX	COM	Thu, Jun 30, 2022	31.18	31.28	30.93	31.00
1284	AMEX	COM	Wed, Jun 29, 2022	31.50	31.62	31.28	31.34
1283	AMEX	COM	Tue, Jun 28, 2022	31.27	31.40	31.27	31.37
1282	AMEX	COM	Mon, Jun 27, 2022	31.28	31.33	31.11	31.23
1281	AMEX	COM	Fri, Jun 24, 2022	31.34	31.43	31.28	31.33
1280	AMEX	COM	Thu, Jun 23, 2022	31.57	31.69	31.29	31.34
1279	AMEX	COM	Wed, Jun 22, 2022	31.70	31.95	31.48	31.85
1278	AMEX	COM	Tue, Jun 21, 2022	33.61	33.61	33.23	32.10
1277	AMEX	COM	Fri, Jun 17, 2022	34.09	34.09	33.50	33.58
1276	AMEX	COM	Thu, Jun 16, 2022	33.72	33.97	33.72	33.93
1275	AMEX	COM	Wed, Jun 15, 2022	34.00	34.00	33.74	33.75
1274	AMEX	COM	Tue, Jun 14, 2022	34.12	34.12	33.84	33.90
1273	AMEX	COM	Mon, Jun 13, 2022	34.10	34.10	33.80	34.06
1272	AMEX	COM	Fri, Jun 10, 2022	34.39	34.39	34.09	34.18
1271	AMEX	COM	Thu, Jun 9, 2022	34.06	34.39	34.06	34.37
1270	AMEX	COM	Wed, Jun 8, 2022	34.10	34.25	34.10	34.17
1269	AMEX	COM	Tue, Jun 7, 2022	33.98	34.09	33.97	33.99
1268	AMEX	COM	Mon, Jun 6, 2022	33.90	34.09	33.90	33.98
1267	AMEX	COM	Fri, Jun 3, 2022	33.78	33.86	33.74	33.82
1266	AMEX	COM	Thu, Jun 2, 2022	33.83	33.86	33.67	33.81
1265	AMEX	COM	Wed, Jun 1, 2022	33.80	33.81	33.54	33.56
1264	AMEX	COM	Tue, May 31, 2022	33.97	34.09	33.60	33.73
1263	AMEX	COM	Fri, May 27, 2022	33.88	33.95	33.61	33.91
1262	AMEX	COM	Thu, May 26, 2022	33.68	33.90	33.61	33.83
1261	AMEX	COM	Wed, May 25, 2022	33.73	33.73	33.56	33.66
1260	AMEX	COM	Tue, May 24, 2022	33.80	33.80	33.58	33.63
1259	AMEX	COM	Mon, May 23, 2022	33.70	33.88	33.68	33.81
1258	AMEX	COM	Fri, May 20, 2022	33.71	33.79	33.66	33.74
1257	AMEX	COM	Thu, May 19, 2022	33.55	33.79	33.54	33.74
1256	AMEX	COM	Wed, May 18, 2022	34.01	34.01	33.70	33.75
1255	AMEX	COM	Tue, May 17, 2022	34.19	34.22	34.05	34.08
1254	AMEX	COM	Mon, May 16, 2022	33.97	34.18	33.86	34.16
1253	AMEX	COM	Fri, May 13, 2022	33.76	33.79	33.55	33.72
1252	AMEX	COM	Thu, May 12, 2022	33.23	33.50	33.23	33.48
1251	AMEX	COM	Wed, May 11, 2022	33.31	33.50	33.31	33.35
1250	AMEX	COM	Tue, May 10, 2022	33.17	33.27	33.03	33.03
1249	AMEX	COM	Mon, May 9, 2022	33.48	33.48	33.06	33.11
1248	AMEX	COM	Fri, May 6, 2022	33.90	33.90	33.63	33.79
1247	AMEX	COM	Thu, May 5, 2022	34.25	34.25	33.79	33.90
1246	AMEX	COM	Wed, May 4, 2022	33.77	34.14	33.69	34.08
1245	AMEX	COM	Tue, May 3, 2022	33.84	33.84	33.54	33.59
1244	AMEX	COM	Mon, May 2, 2022	33.45	33.79	33.23	33.79
1243	AMEX	COM	Fri, Apr 29, 2022	33.94	33.97	33.68	33.68
1242	AMEX	COM	Thu, Apr 28, 2022	33.96	33.96	33.57	33.86
1241	AMEX	COM	Wed, Apr 27, 2022	33.66	33.77	33.63	33.75
1240	AMEX	COM	Tue, Apr 26, 2022	33.39	33.62	33.35	33.57
1239	AMEX	COM	Mon, Apr 25, 2022	33.13	33.45	33.07	33.41
1238	AMEX	COM	Fri, Apr 22, 2022	34.07	34.07	33.61	33.61
1237	AMEX	COM	Thu, Apr 21, 2022	34.31	34.31	34.00	34.13
1236	AMEX	COM	Wed, Apr 20, 2022	34.37	34.37	34.09	34.26
1235	AMEX	COM	Tue, Apr 19, 2022	34.65	34.65	34.25	34.37
1234	AMEX	COM	Mon, Apr 18, 2022	34.81	34.93	34.76	34.81
1233	AMEX	COM	Thu, Apr 14, 2022	34.64	34.64	34.30	34.53
1232	AMEX	COM	Wed, Apr 13, 2022	34.41	34.54	34.21	34.52
1231	AMEX	COM	Tue, Apr 12, 2022	34.02	34.31	34.01	34.23
1230	AMEX	COM	Mon, Apr 11, 2022	33.86	33.87	33.70	33.85
1229	AMEX	COM	Fri, Apr 8, 2022	33.56	33.79	33.56	33.76
1228	AMEX	COM	Thu, Apr 7, 2022	33.44	33.52	33.40	33.52
1227	AMEX	COM	Wed, Apr 6, 2022	33.48	33.71	33.32	33.36
1226	AMEX	COM	Tue, Apr 5, 2022	33.71	33.71	33.42	33.42
1225	AMEX	COM	Mon, Apr 4, 2022	33.41	33.52	33.32	33.42
1224	AMEX	COM	Fri, Apr 1, 2022	33.07	33.28	33.07	33.16
1223	AMEX	COM	Thu, Mar 31, 2022	33.41	33.47	33.14	33.19
1222	AMEX	COM	Wed, Mar 30, 2022	33.31	33.61	33.27	33.37
1221	AMEX	COM	Tue, Mar 29, 2022	32.95	33.19	32.70	33.19
1220	AMEX	COM	Mon, Mar 28, 2022	33.38	33.40	33.16	33.16
1219	AMEX	COM	Fri, Mar 25, 2022	33.51	33.75	33.51	33.71
1218	AMEX	COM	Thu, Mar 24, 2022	33.74	33.83	33.55	33.65
1217	AMEX	COM	Wed, Mar 23, 2022	33.81	33.81	33.61	33.74
1216	AMEX	COM	Tue, Mar 22, 2022	33.53	33.53	33.32	33.48
1215	AMEX	COM	Mon, Mar 21, 2022	33.91	34.11	33.69	33.53
1214	AMEX	COM	Fri, Mar 18, 2022	33.91	33.91	33.47	33.59
1213	AMEX	COM	Thu, Mar 17, 2022	33.05	33.69	33.05	33.51
1212	AMEX	COM	Wed, Mar 16, 2022	33.29	33.29	32.79	32.92
1211	AMEX	COM	Tue, Mar 15, 2022	32.90	33.35	32.72	33.21
1210	AMEX	COM	Mon, Mar 14, 2022	33.95	33.95	33.25	33.44
1209	AMEX	COM	Fri, Mar 11, 2022	33.50	33.98	33.38	33.98
1208	AMEX	COM	Thu, Mar 10, 2022	33.85	33.97	33.40	33.60
1207	AMEX	COM	Wed, Mar 9, 2022	34.59	34.67	33.25	33.84
1206	AMEX	COM	Tue, Mar 8, 2022	35.37	35.81	34.70	35.81
1205	AMEX	COM	Mon, Mar 7, 2022	36.00	36.00	34.39	35.11
1204	AMEX	COM	Fri, Mar 4, 2022	34.40	35.76	33.68	34.52
1203	AMEX	COM	Thu, Mar 3, 2022	33.44	33.87	33.25	33.77
1202	AMEX	COM	Wed, Mar 2, 2022	32.96	33.23	32.83	33.13
1201	AMEX	COM	Tue, Mar 1, 2022	32.62	32.79	32.43	32.75
1200	AMEX	COM	Mon, Feb 28, 2022	31.84	31.95	31.58	31.89
1199	AMEX	COM	Fri, Feb 25, 2022	31.31	31.41	31.06	31.25
1198	AMEX	COM	Thu, Feb 24, 2022	32.78	32.78	31.62	31.83
1197	AMEX	COM	Wed, Feb 23, 2022	31.54	31.77	31.54	31.75
1196	AMEX	COM	Tue, Feb 22, 2022	31.51	31.75	31.32	31.75
1195	AMEX	COM	Fri, Feb 18, 2022	31.45	31.45	31.15	31.28
1194	AMEX	COM	Thu, Feb 17, 2022	31.19	31.22	31.03	31.22
1193	AMEX	COM	Wed, Feb 16, 2022	30.92	31.31	30.92	30.97
1192	AMEX	COM	Tue, Feb 15, 2022	31.16	31.16	30.78	30.94
1191	AMEX	COM	Mon, Feb 14, 2022	31.16	31.30	31.01	31.25
1190	AMEX	COM	Fri, Feb 11, 2022	31.09	31.25	30.90	31.21
1189	AMEX	COM	Thu, Feb 10, 2022	31.15	31.28	30.81	30.87
1188	AMEX	COM	Wed, Feb 9, 2022	30.88	31.01	30.78	31.00
1187	AMEX	COM	Tue, Feb 8, 2022	30.79	30.79	30.55	30.68
1186	AMEX	COM	Mon, Feb 7, 2022	30.74	30.76	30.64	30.75
1185	AMEX	COM	Fri, Feb 4, 2022	30.69	30.69	30.43	30.56
1184	AMEX	COM	Thu, Feb 3, 2022	30.27	30.69	30.20	30.69
1183	AMEX	COM	Wed, Feb 2, 2022	30.60	30.60	30.28	30.44
1182	AMEX	COM	Tue, Feb 1, 2022	30.36	30.54	30.23	30.54
1181	AMEX	COM	Mon, Jan 31, 2022	30.15	30.24	30.05	30.24
1180	AMEX	COM	Fri, Jan 28, 2022	30.03	30.11	30.00	30.07
1179	AMEX	COM	Thu, Jan 27, 2022	30.38	30.38	29.93	30.01
1178	AMEX	COM	Wed, Jan 26, 2022	30.00	30.31	30.00	30.14
1177	AMEX	COM	Tue, Jan 25, 2022	29.89	30.27	29.89	30.18
1176	AMEX	COM	Mon, Jan 24, 2022	29.97	30.04	29.67	29.99
1175	AMEX	COM	Fri, Jan 21, 2022	30.39	30.39	29.96	29.96
1174	AMEX	COM	Thu, Jan 20, 2022	30.03	30.21	30.00	30.02
1173	AMEX	COM	Wed, Jan 19, 2022	29.74	30.07	29.74	30.06
1172	AMEX	COM	Tue, Jan 18, 2022	29.61	29.72	29.58	29.69
1171	AMEX	COM	Fri, Jan 14, 2022	29.52	29.76	29.52	29.76
1170	AMEX	COM	Thu, Jan 13, 2022	29.69	29.71	29.48	29.52
1169	AMEX	COM	Wed, Jan 12, 2022	29.59	29.72	29.58	29.69
1168	AMEX	COM	Tue, Jan 11, 2022	29.24	29.52	29.23	29.47
1167	AMEX	COM	Mon, Jan 10, 2022	29.33	29.33	29.12	29.22
1166	AMEX	COM	Fri, Jan 7, 2022	29.21	29.36	29.17	29.34
1165	AMEX	COM	Thu, Jan 6, 2022	29.25	29.25	29.07	29.20
1164	AMEX	COM	Wed, Jan 5, 2022	29.43	29.43	29.24	29.26
1163	AMEX	COM	Tue, Jan 4, 2022	29.28	29.47	29.24	29.40
1162	AMEX	COM	Mon, Jan 3, 2022	29.25	29.25	29.01	29.12
1161	AMEX	COM	Fri, Dec 31, 2021	29.23	29.24	29.12	29.18
1160	AMEX	COM	Thu, Dec 30, 2021	29.25	29.43	29.19	29.23
1159	AMEX	COM	Wed, Dec 29, 2021	29.03	29.29	29.03	29.28
1158	AMEX	COM	Tue, Dec 28, 2021	29.61	29.61	29.08	29.09
1157	AMEX	COM	Mon, Dec 27, 2021	29.14	29.37	29.09	29.34
1156	AMEX	COM	Thu, Dec 23, 2021	28.96	29.19	28.96	29.15
1155	AMEX	COM	Wed, Dec 22, 2021	28.88	29.03	28.80	29.03
1154	AMEX	COM	Tue, Dec 21, 2021	28.69	28.78	28.55	28.78
1153	AMEX	COM	Mon, Dec 20, 2021	31.49	31.50	31.26	28.44
1152	AMEX	COM	Fri, Dec 17, 2021	31.84	31.84	31.63	31.64
1151	AMEX	COM	Thu, Dec 16, 2021	31.64	31.90	31.64	31.82
1150	AMEX	COM	Wed, Dec 15, 2021	31.44	31.64	31.38	31.64
1149	AMEX	COM	Tue, Dec 14, 2021	31.64	31.67	31.57	31.62
1148	AMEX	COM	Mon, Dec 13, 2021	31.81	31.86	31.65	31.76
1147	AMEX	COM	Fri, Dec 10, 2021	31.72	31.82	31.69	31.82
1146	AMEX	COM	Thu, Dec 9, 2021	31.82	31.82	31.67	31.68
1145	AMEX	COM	Wed, Dec 8, 2021	31.70	31.96	31.70	31.96
1144	AMEX	COM	Tue, Dec 7, 2021	31.92	31.92	31.59	31.77
1143	AMEX	COM	Mon, Dec 6, 2021	31.26	31.58	31.26	31.58
1142	AMEX	COM	Fri, Dec 3, 2021	31.24	31.39	31.14	31.28
1141	AMEX	COM	Thu, Dec 2, 2021	30.94	31.30	30.93	31.22
1140	AMEX	COM	Wed, Dec 1, 2021	31.20	31.47	31.04	31.06
1139	AMEX	COM	Tue, Nov 30, 2021	31.44	31.50	31.04	31.18
1138	AMEX	COM	Mon, Nov 29, 2021	32.21	32.21	31.75	31.82
1137	AMEX	COM	Fri, Nov 26, 2021	32.65	32.65	31.67	31.85
1136	AMEX	COM	Wed, Nov 24, 2021	32.83	32.95	32.82	32.85
1135	AMEX	COM	Tue, Nov 23, 2021	32.61	32.95	32.61	32.95
1134	AMEX	COM	Mon, Nov 22, 2021	32.63	32.74	32.58	32.68
1133	AMEX	COM	Fri, Nov 19, 2021	32.88	32.88	32.67	32.70
1132	AMEX	COM	Thu, Nov 18, 2021	32.93	32.95	32.81	32.92
1131	AMEX	COM	Wed, Nov 17, 2021	32.88	33.01	32.82	32.92
1130	AMEX	COM	Tue, Nov 16, 2021	33.00	33.00	32.91	32.95
1129	AMEX	COM	Mon, Nov 15, 2021	33.00	33.01	32.88	33.00
1128	AMEX	COM	Fri, Nov 12, 2021	32.95	33.02	32.88	33.01
1127	AMEX	COM	Thu, Nov 11, 2021	33.06	33.09	32.95	32.95
1126	AMEX	COM	Wed, Nov 10, 2021	33.08	33.09	32.77	32.85
1125	AMEX	COM	Tue, Nov 9, 2021	32.94	33.08	32.86	33.06
1124	AMEX	COM	Mon, Nov 8, 2021	32.93	32.94	32.86	32.90
1123	AMEX	COM	Fri, Nov 5, 2021	32.64	32.86	32.64	32.82
1122	AMEX	COM	Thu, Nov 4, 2021	33.18	33.18	32.61	32.65
1121	AMEX	COM	Wed, Nov 3, 2021	32.76	32.86	32.70	32.76
1120	AMEX	COM	Tue, Nov 2, 2021	33.05	33.05	32.94	33.02
1119	AMEX	COM	Mon, Nov 1, 2021	32.78	33.03	32.78	33.03
1118	AMEX	COM	Fri, Oct 29, 2021	32.80	32.80	32.65	32.76
1117	AMEX	COM	Thu, Oct 28, 2021	32.85	32.85	32.63	32.83
1116	AMEX	COM	Wed, Oct 27, 2021	32.67	32.79	32.64	32.70
1115	AMEX	COM	Tue, Oct 26, 2021	32.82	32.89	32.77	32.84
1114	AMEX	COM	Mon, Oct 25, 2021	32.81	32.87	32.71	32.82
1113	AMEX	COM	Fri, Oct 22, 2021	32.80	32.80	32.57	32.70
1112	AMEX	COM	Thu, Oct 21, 2021	32.86	32.86	32.53	32.64
1111	AMEX	COM	Wed, Oct 20, 2021	32.72	32.99	32.68	32.99
1110	AMEX	COM	Tue, Oct 19, 2021	32.78	32.82	32.59	32.77
1109	AMEX	COM	Mon, Oct 18, 2021	32.87	32.87	32.75	32.76
1108	AMEX	COM	Fri, Oct 15, 2021	32.92	33.00	32.81	32.87
1107	AMEX	COM	Thu, Oct 14, 2021	32.68	32.72	32.56	32.71
1106	AMEX	COM	Wed, Oct 13, 2021	32.48	32.48	32.29	32.47
1105	AMEX	COM	Tue, Oct 12, 2021	32.60	32.60	32.36	32.40
1104	AMEX	COM	Mon, Oct 11, 2021	32.54	32.57	32.47	32.53
1103	AMEX	COM	Fri, Oct 8, 2021	32.41	32.55	32.38	32.45
1102	AMEX	COM	Thu, Oct 7, 2021	32.31	32.41	32.05	32.41
1101	AMEX	COM	Wed, Oct 6, 2021	32.41	32.46	32.15	32.23
1100	AMEX	COM	Tue, Oct 5, 2021	32.02	32.42	32.02	32.42
1099	AMEX	COM	Mon, Oct 4, 2021	32.00	32.16	32.00	32.06
1098	AMEX	COM	Fri, Oct 1, 2021	31.65	31.85	31.65	31.85
1097	AMEX	COM	Thu, Sep 30, 2021	31.50	31.69	31.39	31.68
1096	AMEX	COM	Wed, Sep 29, 2021	31.52	31.53	31.43	31.46
1095	AMEX	COM	Tue, Sep 28, 2021	31.60	31.68	31.32	31.41
1094	AMEX	COM	Mon, Sep 27, 2021	31.49	31.58	31.46	31.51
1093	AMEX	COM	Fri, Sep 24, 2021	31.15	31.28	31.08	31.27
1092	AMEX	COM	Thu, Sep 23, 2021	30.97	31.10	30.89	31.10
1091	AMEX	COM	Wed, Sep 22, 2021	30.79	30.86	30.63	30.80
1090	AMEX	COM	Tue, Sep 21, 2021	30.62	30.62	30.36	30.51
1089	AMEX	COM	Mon, Sep 20, 2021	30.69	30.69	30.42	30.48
1088	AMEX	COM	Fri, Sep 17, 2021	30.95	30.96	30.83	30.89
1087	AMEX	COM	Thu, Sep 16, 2021	30.99	31.08	30.89	31.08
1086	AMEX	COM	Wed, Sep 15, 2021	31.20	31.30	31.18	31.23
1085	AMEX	COM	Tue, Sep 14, 2021	31.04	31.04	30.93	31.01
1084	AMEX	COM	Mon, Sep 13, 2021	30.97	30.99	30.87	30.98
1083	AMEX	COM	Fri, Sep 10, 2021	30.87	30.98	30.83	30.96
1082	AMEX	COM	Thu, Sep 9, 2021	30.72	30.86	30.66	30.71
1081	AMEX	COM	Wed, Sep 8, 2021	30.88	30.89	30.75	30.78
1080	AMEX	COM	Tue, Sep 7, 2021	30.92	30.92	30.74	30.74
1079	AMEX	COM	Fri, Sep 3, 2021	31.06	31.06	30.93	31.00
1078	AMEX	COM	Thu, Sep 2, 2021	30.84	30.99	30.84	30.93
1077	AMEX	COM	Wed, Sep 1, 2021	30.82	31.05	30.67	30.69
1076	AMEX	COM	Tue, Aug 31, 2021	31.03	31.03	30.69	31.02
1075	AMEX	COM	Mon, Aug 30, 2021	31.00	31.00	30.91	30.97
1074	AMEX	COM	Fri, Aug 27, 2021	30.84	30.99	30.84	30.96
1073	AMEX	COM	Thu, Aug 26, 2021	30.77	30.84	30.70	30.79
1072	AMEX	COM	Wed, Aug 25, 2021	30.76	30.86	30.65	30.82
1071	AMEX	COM	Tue, Aug 24, 2021	30.58	30.69	30.47	30.68
1070	AMEX	COM	Mon, Aug 23, 2021	30.20	30.33	30.20	30.27
1069	AMEX	COM	Fri, Aug 20, 2021	30.03	30.14	29.87	29.90
1068	AMEX	COM	Thu, Aug 19, 2021	30.16	30.32	30.10	30.22
1067	AMEX	COM	Wed, Aug 18, 2021	30.69	30.76	30.55	30.59
1066	AMEX	COM	Tue, Aug 17, 2021	30.90	30.94	30.67	30.74
1065	AMEX	COM	Mon, Aug 16, 2021	31.07	31.07	30.91	30.92
1064	AMEX	COM	Fri, Aug 13, 2021	31.08	31.20	31.04	31.07
1063	AMEX	COM	Thu, Aug 12, 2021	30.77	31.13	30.72	31.03
1062	AMEX	COM	Wed, Aug 11, 2021	30.77	30.89	30.64	30.89
1061	AMEX	COM	Tue, Aug 10, 2021	30.63	30.80	30.62	30.77
1060	AMEX	COM	Mon, Aug 9, 2021	30.61	30.61	30.29	30.45
1059	AMEX	COM	Fri, Aug 6, 2021	30.67	30.76	30.65	30.69
1058	AMEX	COM	Thu, Aug 5, 2021	30.60	30.71	30.57	30.63
1057	AMEX	COM	Wed, Aug 4, 2021	30.80	30.80	30.43	30.49
1056	AMEX	COM	Tue, Aug 3, 2021	30.60	30.69	30.47	30.69
1055	AMEX	COM	Mon, Aug 2, 2021	30.83	30.90	30.64	30.75
1054	AMEX	COM	Fri, Jul 30, 2021	31.06	31.06	30.67	30.74
1053	AMEX	COM	Thu, Jul 29, 2021	30.85	30.97	30.85	30.97
1052	AMEX	COM	Wed, Jul 28, 2021	30.65	30.74	30.62	30.70
1051	AMEX	COM	Tue, Jul 27, 2021	30.68	30.79	30.59	30.61
1050	AMEX	COM	Mon, Jul 26, 2021	30.59	30.70	30.49	30.68
1049	AMEX	COM	Fri, Jul 23, 2021	30.40	30.49	30.40	30.47
1048	AMEX	COM	Thu, Jul 22, 2021	30.34	30.47	30.22	30.46
1047	AMEX	COM	Wed, Jul 21, 2021	30.33	30.36	30.14	30.35
1046	AMEX	COM	Tue, Jul 20, 2021	29.70	30.05	29.70	30.03
1045	AMEX	COM	Mon, Jul 19, 2021	30.17	30.17	29.67	29.74
1044	AMEX	COM	Fri, Jul 16, 2021	30.34	30.45	30.31	30.34
1043	AMEX	COM	Thu, Jul 15, 2021	30.06	30.30	30.06	30.20
1042	AMEX	COM	Wed, Jul 14, 2021	30.30	30.35	30.15	30.22
1041	AMEX	COM	Tue, Jul 13, 2021	30.08	30.21	30.03	30.15
1040	AMEX	COM	Mon, Jul 12, 2021	29.88	30.07	29.77	30.04
1039	AMEX	COM	Fri, Jul 9, 2021	29.74	29.93	29.74	29.88
1038	AMEX	COM	Thu, Jul 8, 2021	29.55	29.78	29.55	29.75
1037	AMEX	COM	Wed, Jul 7, 2021	29.87	29.88	29.55	29.74
1036	AMEX	COM	Tue, Jul 6, 2021	30.30	30.30	29.74	29.87
1035	AMEX	COM	Fri, Jul 2, 2021	30.50	30.50	30.27	30.47
1034	AMEX	COM	Thu, Jul 1, 2021	30.54	30.61	30.23	30.31
1033	AMEX	COM	Wed, Jun 30, 2021	30.02	30.39	29.79	30.29
1032	AMEX	COM	Tue, Jun 29, 2021	30.00	30.04	29.92	29.99
1031	AMEX	COM	Mon, Jun 28, 2021	29.94	29.99	29.86	29.95
1030	AMEX	COM	Fri, Jun 25, 2021	29.81	29.86	29.60	29.78
1029	AMEX	COM	Thu, Jun 24, 2021	29.75	29.90	29.58	29.88
1028	AMEX	COM	Wed, Jun 23, 2021	29.64	29.92	29.64	29.84
1027	AMEX	COM	Tue, Jun 22, 2021	29.67	29.73	29.60	29.68
1026	AMEX	COM	Mon, Jun 21, 2021	29.31	29.75	29.26	29.70
1025	AMEX	COM	Fri, Jun 18, 2021	29.20	29.64	29.20	29.53
1024	AMEX	COM	Thu, Jun 17, 2021	29.70	29.70	29.12	29.27
1023	AMEX	COM	Wed, Jun 16, 2021	29.89	30.13	29.81	29.81
1022	AMEX	COM	Tue, Jun 15, 2021	30.27	30.27	29.92	30.00
1021	AMEX	COM	Mon, Jun 14, 2021	30.18	30.33	30.01	30.28
1020	AMEX	COM	Fri, Jun 11, 2021	30.67	30.67	30.41	30.57
1019	AMEX	COM	Thu, Jun 10, 2021	30.54	30.67	30.41	30.67
1018	AMEX	COM	Wed, Jun 9, 2021	30.64	30.64	30.41	30.54
1017	AMEX	COM	Tue, Jun 8, 2021	30.32	30.62	30.32	30.61
1016	AMEX	COM	Mon, Jun 7, 2021	30.56	30.56	30.37	30.42
1015	AMEX	COM	Fri, Jun 4, 2021	30.20	30.42	30.20	30.37
1014	AMEX	COM	Thu, Jun 3, 2021	30.39	30.39	29.99	30.07
1013	AMEX	COM	Wed, Jun 2, 2021	30.39	30.39	30.15	30.27
1012	AMEX	COM	Tue, Jun 1, 2021	30.10	30.36	30.10	30.36
1011	AMEX	COM	Fri, May 28, 2021	29.94	29.94	29.70	29.77
1010	AMEX	COM	Thu, May 27, 2021	29.65	29.87	29.59	29.87
1009	AMEX	COM	Wed, May 26, 2021	29.35	29.48	29.19	29.47
1008	AMEX	COM	Tue, May 25, 2021	29.64	29.64	29.36	29.43
1007	AMEX	COM	Mon, May 24, 2021	29.48	29.59	29.37	29.57
1006	AMEX	COM	Fri, May 21, 2021	29.46	29.46	29.32	29.40
1005	AMEX	COM	Thu, May 20, 2021	29.56	29.56	29.33	29.36
1004	AMEX	COM	Wed, May 19, 2021	29.61	29.61	29.30	29.49
1003	AMEX	COM	Tue, May 18, 2021	30.02	30.09	29.85	29.94
1002	AMEX	COM	Mon, May 17, 2021	29.90	29.93	29.81	29.88
1001	AMEX	COM	Fri, May 14, 2021	30.09	30.09	29.74	29.79
1000	AMEX	COM	Thu, May 13, 2021	30.23	30.23	29.69	29.77
999	AMEX	COM	Wed, May 12, 2021	30.70	30.70	30.40	30.43
998	AMEX	COM	Tue, May 11, 2021	30.45	30.62	30.34	30.60
997	AMEX	COM	Mon, May 10, 2021	30.77	30.77	30.29	30.41
996	AMEX	COM	Fri, May 7, 2021	30.64	30.75	30.35	30.67
995	AMEX	COM	Thu, May 6, 2021	30.00	30.48	30.00	30.00
994	AMEX	COM	Wed, May 5, 2021	30.01	30.14	29.68	29.68
993	AMEX	COM	Tue, May 4, 2021	29.81	29.95	29.71	29.95
992	AMEX	COM	Mon, May 3, 2021	29.69	29.69	29.48	29.60
991	AMEX	COM	Fri, Apr 30, 2021	29.30	29.47	29.25	29.46
990	AMEX	COM	Thu, Apr 29, 2021	29.73	29.73	29.30	29.42
989	AMEX	COM	Wed, Apr 28, 2021	29.46	29.64	29.24	29.44
988	AMEX	COM	Tue, Apr 27, 2021	29.66	29.66	29.42	29.62
987	AMEX	COM	Mon, Apr 26, 2021	29.39	29.51	29.24	29.51
986	AMEX	COM	Fri, Apr 23, 2021	29.13	29.22	29.03	29.22
985	AMEX	COM	Thu, Apr 22, 2021	29.00	29.08	28.78	29.07
984	AMEX	COM	Wed, Apr 21, 2021	28.71	28.89	28.64	28.82
983	AMEX	COM	Tue, Apr 20, 2021	28.87	28.87	28.60	28.71
982	AMEX	COM	Mon, Apr 19, 2021	28.75	28.75	28.55	28.61
981	AMEX	COM	Fri, Apr 16, 2021	28.72	28.72	28.48	28.58
980	AMEX	COM	Thu, Apr 15, 2021	28.43	28.63	28.43	28.63
979	AMEX	COM	Wed, Apr 14, 2021	28.10	28.48	28.09	28.41
978	AMEX	COM	Tue, Apr 13, 2021	27.95	27.96	27.89	27.93
977	AMEX	COM	Mon, Apr 12, 2021	27.84	27.91	27.75	27.84
976	AMEX	COM	Fri, Apr 9, 2021	27.93	27.96	27.87	27.93
975	AMEX	COM	Thu, Apr 8, 2021	27.78	27.93	27.76	27.93
974	AMEX	COM	Wed, Apr 7, 2021	27.78	27.78	27.58	27.78
973	AMEX	COM	Tue, Apr 6, 2021	27.82	27.89	27.71	27.71
972	AMEX	COM	Mon, Apr 5, 2021	27.93	27.93	27.51	27.59
971	AMEX	COM	Thu, Apr 1, 2021	27.97	28.15	27.48	27.67
970	AMEX	COM	Wed, Mar 31, 2021	27.18	27.70	27.17	27.56
969	AMEX	COM	Tue, Mar 30, 2021	27.38	27.38	27.10	27.25
968	AMEX	COM	Mon, Mar 29, 2021	27.58	27.58	27.26	27.47
967	AMEX	COM	Fri, Mar 26, 2021	27.41	27.53	27.41	27.51
966	AMEX	COM	Thu, Mar 25, 2021	27.44	27.44	27.08	27.16
965	AMEX	COM	Wed, Mar 24, 2021	27.48	27.68	27.48	27.61
964	AMEX	COM	Tue, Mar 23, 2021	27.30	27.64	27.30	27.34
963	AMEX	COM	Mon, Mar 22, 2021	27.91	27.91	27.68	27.81
962	AMEX	COM	Fri, Mar 19, 2021	27.49	27.86	27.49	27.81
961	AMEX	COM	Thu, Mar 18, 2021	27.98	28.07	27.48	27.48
960	AMEX	COM	Wed, Mar 17, 2021	28.12	28.30	28.12	28.26
959	AMEX	COM	Tue, Mar 16, 2021	28.39	28.39	28.17	28.28
958	AMEX	COM	Mon, Mar 15, 2021	28.21	28.42	28.17	28.31
957	AMEX	COM	Fri, Mar 12, 2021	28.45	28.46	28.26	28.40
956	AMEX	COM	Thu, Mar 11, 2021	28.21	28.49	28.21	28.44
955	AMEX	COM	Wed, Mar 10, 2021	27.98	28.17	27.96	28.17
954	AMEX	COM	Tue, Mar 9, 2021	28.32	28.32	27.97	28.09
953	AMEX	COM	Mon, Mar 8, 2021	28.52	28.52	28.19	28.30
952	AMEX	COM	Fri, Mar 5, 2021	28.15	28.43	28.10	28.43
951	AMEX	COM	Thu, Mar 4, 2021	27.99	28.24	27.84	27.99
950	AMEX	COM	Wed, Mar 3, 2021	28.03	28.11	27.87	27.99
949	AMEX	COM	Tue, Mar 2, 2021	28.07	28.14	27.89	28.07
948	AMEX	COM	Mon, Mar 1, 2021	28.74	28.74	27.79	27.87
947	AMEX	COM	Fri, Feb 26, 2021	28.20	28.20	27.83	27.95
946	AMEX	COM	Thu, Feb 25, 2021	28.47	28.59	28.33	28.34
945	AMEX	COM	Wed, Feb 24, 2021	28.47	28.65	28.36	28.57
944	AMEX	COM	Tue, Feb 23, 2021	28.55	28.55	28.04	28.31
943	AMEX	COM	Mon, Feb 22, 2021	28.17	28.38	27.97	28.26
942	AMEX	COM	Fri, Feb 19, 2021	27.87	27.87	27.68	27.76
941	AMEX	COM	Thu, Feb 18, 2021	27.75	27.75	27.52	27.56
940	AMEX	COM	Wed, Feb 17, 2021	27.42	27.55	27.29	27.48
939	AMEX	COM	Tue, Feb 16, 2021	27.41	27.50	27.26	27.49
938	AMEX	COM	Fri, Feb 12, 2021	26.82	27.13	26.82	27.11
937	AMEX	COM	Thu, Feb 11, 2021	27.08	27.08	26.90	27.01
936	AMEX	COM	Wed, Feb 10, 2021	27.23	27.23	26.82	26.96
935	AMEX	COM	Tue, Feb 9, 2021	27.09	27.17	26.90	27.16
934	AMEX	COM	Mon, Feb 8, 2021	26.81	26.96	26.71	26.95
933	AMEX	COM	Fri, Feb 5, 2021	26.72	26.72	26.53	26.62
932	AMEX	COM	Thu, Feb 4, 2021	26.44	26.57	26.24	26.52
931	AMEX	COM	Wed, Feb 3, 2021	26.12	26.29	26.12	26.29
930	AMEX	COM	Tue, Feb 2, 2021	26.18	26.18	26.04	26.13
929	AMEX	COM	Mon, Feb 1, 2021	26.22	26.22	25.92	26.15
928	AMEX	COM	Fri, Jan 29, 2021	25.97	25.97	25.75	25.77
927	AMEX	COM	Thu, Jan 28, 2021	26.18	26.18	25.78	25.78
926	AMEX	COM	Wed, Jan 27, 2021	26.09	26.09	25.78	25.86
925	AMEX	COM	Tue, Jan 26, 2021	26.13	26.13	25.99	26.04
924	AMEX	COM	Mon, Jan 25, 2021	25.57	25.96	25.57	25.91
923	AMEX	COM	Fri, Jan 22, 2021	26.12	26.12	25.68	25.79
922	AMEX	COM	Thu, Jan 21, 2021	26.44	27.73	26.14	26.17
921	AMEX	COM	Wed, Jan 20, 2021	26.58	26.58	26.16	26.22
920	AMEX	COM	Tue, Jan 19, 2021	26.64	26.85	26.15	26.24
919	AMEX	COM	Fri, Jan 15, 2021	26.46	26.46	26.18	26.29
918	AMEX	COM	Thu, Jan 14, 2021	26.31	26.46	26.12	26.41
917	AMEX	COM	Wed, Jan 13, 2021	26.27	26.27	26.11	26.13
916	AMEX	COM	Tue, Jan 12, 2021	25.84	26.16	25.76	26.13
915	AMEX	COM	Mon, Jan 11, 2021	26.81	26.81	25.55	25.69
914	AMEX	COM	Fri, Jan 8, 2021	25.99	25.99	25.69	25.84
913	AMEX	COM	Thu, Jan 7, 2021	26.39	26.39	25.77	25.82
912	AMEX	COM	Wed, Jan 6, 2021	25.72	25.85	25.72	25.82
911	AMEX	COM	Tue, Jan 5, 2021	25.66	25.85	25.57	25.76
910	AMEX	COM	Mon, Jan 4, 2021	25.87	25.87	25.18	25.27
909	AMEX	COM	Thu, Dec 31, 2020	25.21	25.21	25.09	25.21
908	AMEX	COM	Wed, Dec 30, 2020	25.06	25.14	25.02	25.14
907	AMEX	COM	Tue, Dec 29, 2020	25.03	25.03	24.92	24.99
906	AMEX	COM	Mon, Dec 28, 2020	25.38	25.50	24.78	24.89
905	AMEX	COM	Thu, Dec 24, 2020	24.81	24.86	24.73	24.81
904	AMEX	COM	Wed, Dec 23, 2020	24.78	24.89	24.76	24.76
903	AMEX	COM	Tue, Dec 22, 2020	24.68	24.70	24.48	24.57
902	AMEX	COM	Mon, Dec 21, 2020	24.75	24.75	24.60	24.73
901	AMEX	COM	Fri, Dec 18, 2020	24.88	24.91	24.81	24.87
900	AMEX	COM	Thu, Dec 17, 2020	24.73	24.82	24.65	24.78
899	AMEX	COM	Wed, Dec 16, 2020	24.56	24.56	24.39	24.52
898	AMEX	COM	Tue, Dec 15, 2020	24.30	24.45	24.26	24.41
897	AMEX	COM	Mon, Dec 14, 2020	24.25	24.30	24.11	24.26
896	AMEX	COM	Fri, Dec 11, 2020	24.22	24.31	24.19	24.27
895	AMEX	COM	Thu, Dec 10, 2020	24.18	24.43	24.18	24.27
894	AMEX	COM	Wed, Dec 9, 2020	25.00	25.00	23.94	24.02
893	AMEX	COM	Tue, Dec 8, 2020	23.88	23.95	23.78	23.86
892	AMEX	COM	Mon, Dec 7, 2020	23.83	24.00	23.81	23.92
891	AMEX	COM	Fri, Dec 4, 2020	23.90	23.91	23.82	23.84
890	AMEX	COM	Thu, Dec 3, 2020	23.76	23.87	23.76	23.85
889	AMEX	COM	Wed, Dec 2, 2020	23.62	23.76	23.62	23.76
888	AMEX	COM	Tue, Dec 1, 2020	23.85	23.93	23.69	23.81
887	AMEX	COM	Mon, Nov 30, 2020	24.03	24.03	23.67	23.73
886	AMEX	COM	Fri, Nov 27, 2020	23.86	24.02	23.86	24.02
885	AMEX	COM	Wed, Nov 25, 2020	23.88	23.88	23.84	23.84
884	AMEX	COM	Tue, Nov 24, 2020	23.85	23.95	23.78	23.95
883	AMEX	COM	Mon, Nov 23, 2020	24.27	24.27	23.88	23.92
882	AMEX	COM	Fri, Nov 20, 2020	24.09	24.09	23.93	23.97
881	AMEX	COM	Thu, Nov 19, 2020	23.84	23.90	23.74	23.84
880	AMEX	COM	Wed, Nov 18, 2020	24.00	24.04	23.91	23.96
879	AMEX	COM	Tue, Nov 17, 2020	23.82	23.90	23.82	23.88
878	AMEX	COM	Mon, Nov 16, 2020	23.91	23.97	23.79	23.92
877	AMEX	COM	Fri, Nov 13, 2020	23.77	23.84	23.73	23.73
876	AMEX	COM	Thu, Nov 12, 2020	23.76	23.77	23.61	23.65
875	AMEX	COM	Wed, Nov 11, 2020	23.91	23.91	23.70	23.76
874	AMEX	COM	Tue, Nov 10, 2020	23.73	23.88	23.73	23.84
873	AMEX	COM	Mon, Nov 9, 2020	23.78	23.78	23.59	23.66
872	AMEX	COM	Fri, Nov 6, 2020	23.66	23.73	23.64	23.70
871	AMEX	COM	Thu, Nov 5, 2020	23.69	23.69	23.60	23.61
870	AMEX	COM	Wed, Nov 4, 2020	23.43	23.52	23.39	23.49
869	AMEX	COM	Tue, Nov 3, 2020	23.44	23.47	23.34	23.44
868	AMEX	COM	Mon, Nov 2, 2020	23.01	23.34	23.00	23.32
867	AMEX	COM	Fri, Oct 30, 2020	23.14	23.22	23.06	23.11
866	AMEX	COM	Thu, Oct 29, 2020	23.11	23.17	23.11	23.17
865	AMEX	COM	Wed, Oct 28, 2020	24.17	24.17	23.24	23.29
864	AMEX	COM	Tue, Oct 27, 2020	23.97	23.97	23.73	23.81
863	AMEX	COM	Mon, Oct 26, 2020	23.78	23.82	23.70	23.76
862	AMEX	COM	Fri, Oct 23, 2020	24.50	24.50	23.85	23.92
861	AMEX	COM	Thu, Oct 22, 2020	24.08	24.08	24.00	24.02
860	AMEX	COM	Wed, Oct 21, 2020	24.27	24.27	23.97	24.02
859	AMEX	COM	Tue, Oct 20, 2020	23.95	24.03	23.95	23.98
858	AMEX	COM	Mon, Oct 19, 2020	23.86	23.88	23.77	23.78
857	AMEX	COM	Fri, Oct 16, 2020	23.38	23.71	23.38	23.69
856	AMEX	COM	Thu, Oct 15, 2020	23.50	23.72	23.48	23.70
855	AMEX	COM	Wed, Oct 14, 2020	23.61	23.70	23.61	23.62
854	AMEX	COM	Tue, Oct 13, 2020	23.50	23.54	23.48	23.51
853	AMEX	COM	Mon, Oct 12, 2020	23.66	23.68	23.44	23.47
852	AMEX	COM	Fri, Oct 9, 2020	23.53	23.67	23.53	23.64
851	AMEX	COM	Thu, Oct 8, 2020	23.60	23.60	23.40	23.43
850	AMEX	COM	Wed, Oct 7, 2020	23.43	23.44	23.36	23.42
849	AMEX	COM	Tue, Oct 6, 2020	23.22	23.43	23.22	23.26
848	AMEX	COM	Mon, Oct 5, 2020	23.08	23.20	23.07	23.13
847	AMEX	COM	Fri, Oct 2, 2020	22.64	22.87	22.64	22.87
846	AMEX	COM	Thu, Oct 1, 2020	22.87	22.96	22.87	22.92
845	AMEX	COM	Wed, Sep 30, 2020	22.63	23.19	22.63	23.03
844	AMEX	COM	Tue, Sep 29, 2020	22.80	22.80	22.64	22.69
843	AMEX	COM	Mon, Sep 28, 2020	22.79	22.86	22.67	22.82
842	AMEX	COM	Fri, Sep 25, 2020	22.69	22.78	22.69	22.71
841	AMEX	COM	Thu, Sep 24, 2020	22.69	22.75	22.61	22.70
840	AMEX	COM	Wed, Sep 23, 2020	22.74	22.77	22.66	22.66
839	AMEX	COM	Tue, Sep 22, 2020	23.15	23.15	22.97	22.97
838	AMEX	COM	Mon, Sep 21, 2020	23.35	23.35	22.87	22.94
837	AMEX	COM	Fri, Sep 18, 2020	23.21	23.40	23.21	23.39
836	AMEX	COM	Thu, Sep 17, 2020	23.06	23.26	23.04	23.24
835	AMEX	COM	Wed, Sep 16, 2020	23.11	23.22	23.03	23.11
834	AMEX	COM	Tue, Sep 15, 2020	22.73	22.93	22.73	22.87
833	AMEX	COM	Mon, Sep 14, 2020	22.85	22.91	22.82	22.87
832	AMEX	COM	Fri, Sep 11, 2020	22.74	22.78	22.67	22.72
831	AMEX	COM	Thu, Sep 10, 2020	22.77	22.77	22.53	22.56
830	AMEX	COM	Wed, Sep 9, 2020	22.60	22.72	22.60	22.70
829	AMEX	COM	Tue, Sep 8, 2020	22.35	22.62	22.35	22.58
828	AMEX	COM	Fri, Sep 4, 2020	22.80	22.98	22.75	22.95
827	AMEX	COM	Thu, Sep 3, 2020	22.78	22.88	22.66	22.81
826	AMEX	COM	Wed, Sep 2, 2020	22.98	23.00	22.90	22.99
825	AMEX	COM	Tue, Sep 1, 2020	23.08	23.15	23.02	23.02
824	AMEX	COM	Mon, Aug 31, 2020	23.08	23.08	23.03	23.04
823	AMEX	COM	Fri, Aug 28, 2020	22.83	23.00	22.83	22.96
822	AMEX	COM	Thu, Aug 27, 2020	22.96	22.96	22.73	22.87
821	AMEX	COM	Wed, Aug 26, 2020	22.81	22.86	22.79	22.81
820	AMEX	COM	Tue, Aug 25, 2020	22.73	22.77	22.72	22.75
819	AMEX	COM	Mon, Aug 24, 2020	22.64	22.69	22.59	22.63
818	AMEX	COM	Fri, Aug 21, 2020	22.58	22.62	22.45	22.53
817	AMEX	COM	Thu, Aug 20, 2020	22.57	22.74	22.57	22.74
816	AMEX	COM	Wed, Aug 19, 2020	22.85	22.89	22.66	22.66
815	AMEX	COM	Tue, Aug 18, 2020	22.71	22.80	22.71	22.75
814	AMEX	COM	Mon, Aug 17, 2020	22.59	22.69	22.55	22.64
813	AMEX	COM	Fri, Aug 14, 2020	22.52	22.54	22.37	22.45
812	AMEX	COM	Thu, Aug 13, 2020	22.47	22.53	22.42	22.50
811	AMEX	COM	Wed, Aug 12, 2020	22.47	22.47	22.30	22.30
810	AMEX	COM	Tue, Aug 11, 2020	22.48	22.54	22.22	22.24
809	AMEX	COM	Mon, Aug 10, 2020	22.72	22.77	22.69	22.69
808	AMEX	COM	Fri, Aug 7, 2020	22.49	22.61	22.48	22.58
807	AMEX	COM	Thu, Aug 6, 2020	22.84	22.84	22.71	22.79
806	AMEX	COM	Wed, Aug 5, 2020	22.67	22.71	22.58	22.58
805	AMEX	COM	Tue, Aug 4, 2020	22.29	22.49	22.29	22.48
804	AMEX	COM	Mon, Aug 3, 2020	22.25	22.33	22.24	22.29
803	AMEX	COM	Fri, Jul 31, 2020	22.24	22.31	22.18	22.29
802	AMEX	COM	Thu, Jul 30, 2020	22.14	22.20	22.09	22.19
801	AMEX	COM	Wed, Jul 29, 2020	22.35	22.36	22.25	22.25
800	AMEX	COM	Tue, Jul 28, 2020	22.27	22.34	22.26	22.32
799	AMEX	COM	Mon, Jul 27, 2020	22.15	22.30	22.15	22.24
798	AMEX	COM	Fri, Jul 24, 2020	22.13	22.14	22.05	22.06
797	AMEX	COM	Thu, Jul 23, 2020	22.11	22.15	22.02	22.03
796	AMEX	COM	Wed, Jul 22, 2020	21.95	22.09	21.95	22.09
795	AMEX	COM	Tue, Jul 21, 2020	21.89	21.97	21.84	21.94
794	AMEX	COM	Mon, Jul 20, 2020	21.67	21.76	21.67	21.76
793	AMEX	COM	Fri, Jul 17, 2020	21.65	21.69	21.65	21.68
792	AMEX	COM	Thu, Jul 16, 2020	21.71	21.71	21.62	21.66
791	AMEX	COM	Wed, Jul 15, 2020	21.67	21.70	21.64	21.68
790	AMEX	COM	Tue, Jul 14, 2020	21.68	21.68	21.67	21.67
789	AMEX	COM	Mon, Jul 13, 2020	21.67	21.76	21.67	21.70
788	AMEX	COM	Fri, Jul 10, 2020	21.65	21.65	21.54	21.61
787	AMEX	COM	Thu, Jul 9, 2020	21.48	21.60	21.48	21.53
786	AMEX	COM	Wed, Jul 8, 2020	21.50	21.50	21.49	21.49
785	AMEX	COM	Tue, Jul 7, 2020	21.54	21.54	21.48	21.48
784	AMEX	COM	Mon, Jul 6, 2020	21.49	21.55	21.45	21.48
783	AMEX	COM	Thu, Jul 2, 2020	21.42	21.49	21.40	21.45
782	AMEX	COM	Wed, Jul 1, 2020	21.38	21.41	21.38	21.41
781	AMEX	COM	Tue, Jun 30, 2020	21.41	21.48	21.40	21.44
780	AMEX	COM	Mon, Jun 29, 2020	21.42	21.43	21.40	21.43
779	AMEX	COM	Fri, Jun 26, 2020	21.47	21.47	21.40	21.44
778	AMEX	COM	Thu, Jun 25, 2020	21.51	21.51	21.43	21.46
777	AMEX	COM	Wed, Jun 24, 2020	21.43	21.43	21.41	21.42
776	AMEX	COM	Tue, Jun 23, 2020	21.41	21.41	21.39	21.39
775	AMEX	COM	Mon, Jun 22, 2020	21.41	21.43	21.39	21.39
774	AMEX	COM	Fri, Jun 19, 2020	21.41	21.43	21.32	21.40
773	AMEX	COM	Thu, Jun 18, 2020	21.33	21.33	21.33	21.33
772	AMEX	COM	Wed, Jun 17, 2020	21.38	21.38	21.25	21.30
771	AMEX	COM	Tue, Jun 16, 2020	21.43	21.43	21.42	21.42
770	AMEX	COM	Mon, Jun 15, 2020	21.42	21.42	21.36	21.40
769	AMEX	COM	Fri, Jun 12, 2020	21.50	21.50	21.44	21.44
768	AMEX	COM	Thu, Jun 11, 2020	21.33	21.67	21.33	21.41
767	AMEX	COM	Wed, Jun 10, 2020	21.49	21.49	21.41	21.42
766	AMEX	COM	Tue, Jun 9, 2020	21.39	21.39	21.39	21.39
765	AMEX	COM	Mon, Jun 8, 2020	21.58	21.58	21.36	21.39
764	AMEX	COM	Fri, Jun 5, 2020	21.41	21.58	21.35	21.40
763	AMEX	COM	Thu, Jun 4, 2020	21.41	21.64	21.41	21.60
762	AMEX	COM	Wed, Jun 3, 2020	21.41	21.41	21.40	21.40
761	AMEX	COM	Tue, Jun 2, 2020	21.41	21.50	21.39	21.43
760	AMEX	COM	Mon, Jun 1, 2020	21.37	21.47	21.37	21.47
759	AMEX	COM	Fri, May 29, 2020	21.42	21.42	21.37	21.42
758	AMEX	COM	Thu, May 28, 2020	21.42	21.42	21.40	21.42
757	AMEX	COM	Wed, May 27, 2020	21.45	21.61	21.45	21.46
756	AMEX	COM	Tue, May 26, 2020	21.34	21.41	21.34	21.41
755	AMEX	COM	Fri, May 22, 2020	21.38	21.45	21.38	21.40
754	AMEX	COM	Thu, May 21, 2020	21.41	21.67	21.34	21.45
753	AMEX	COM	Wed, May 20, 2020	21.46	21.46	21.37	21.41
752	AMEX	COM	Tue, May 19, 2020	21.41	21.41	21.41	21.41
751	AMEX	COM	Mon, May 18, 2020	21.96	21.96	21.38	21.39
750	AMEX	COM	Fri, May 15, 2020	21.50	21.53	21.40	21.49
749	AMEX	COM	Thu, May 14, 2020	21.38	21.38	21.34	21.34
748	AMEX	COM	Wed, May 13, 2020	21.39	21.41	21.38	21.38
747	AMEX	COM	Tue, May 12, 2020	21.47	21.47	21.36	21.39
746	AMEX	COM	Mon, May 11, 2020	21.50	21.64	21.33	21.34
745	AMEX	COM	Fri, May 8, 2020	21.51	21.52	21.51	21.52
744	AMEX	COM	Thu, May 7, 2020	21.42	21.55	21.42	21.51
743	AMEX	COM	Wed, May 6, 2020	21.46	21.56	21.46	21.51
742	AMEX	COM	Tue, May 5, 2020	21.49	21.57	21.40	21.51
741	AMEX	COM	Mon, May 4, 2020	21.67	21.67	21.31	21.44
740	AMEX	COM	Fri, May 1, 2020	22.80	22.80	21.39	21.41
739	AMEX	COM	Thu, Apr 30, 2020	21.50	21.50	21.30	21.35
738	AMEX	COM	Wed, Apr 29, 2020	21.50	21.52	21.28	21.45
737	AMEX	COM	Tue, Apr 28, 2020	21.40	21.42	21.40	21.42
736	AMEX	COM	Mon, Apr 27, 2020	21.37	21.59	21.37	21.43
735	AMEX	COM	Fri, Apr 24, 2020	21.53	21.53	21.34	21.41
734	AMEX	COM	Thu, Apr 23, 2020	21.53	21.58	21.31	21.43
733	AMEX	COM	Wed, Apr 22, 2020	21.32	21.32	21.26	21.30
732	AMEX	COM	Tue, Apr 21, 2020	21.20	21.32	21.20	21.27
731	AMEX	COM	Mon, Apr 20, 2020	21.25	21.30	21.24	21.28
730	AMEX	COM	Fri, Apr 17, 2020	21.90	21.90	21.22	21.37
729	AMEX	COM	Thu, Apr 16, 2020	21.31	21.39	21.27	21.32
728	AMEX	COM	Wed, Apr 15, 2020	21.52	21.52	21.25	21.33
727	AMEX	COM	Tue, Apr 14, 2020	22.46	22.46	21.51	21.55
726	AMEX	COM	Mon, Apr 13, 2020	21.55	21.55	21.46	21.48
725	AMEX	COM	Thu, Apr 9, 2020	21.39	21.48	21.34	21.34
724	AMEX	COM	Wed, Apr 8, 2020	21.38	21.44	21.34	21.36
723	AMEX	COM	Tue, Apr 7, 2020	21.29	21.41	21.29	21.41
722	AMEX	COM	Mon, Apr 6, 2020	21.45	21.55	21.36	21.45
721	AMEX	COM	Fri, Apr 3, 2020	21.38	21.38	21.33	21.38
720	AMEX	COM	Thu, Apr 2, 2020	21.35	21.46	21.35	21.46
719	AMEX	COM	Wed, Apr 1, 2020	21.35	21.41	21.33	21.33
718	AMEX	COM	Tue, Mar 31, 2020	21.34	21.34	21.34	21.34
717	AMEX	COM	Mon, Mar 30, 2020	21.26	21.26	21.10	21.19
716	AMEX	COM	Fri, Mar 27, 2020	21.31	21.45	21.31	21.44
715	AMEX	COM	Thu, Mar 26, 2020	21.72	22.10	21.55	21.74
714	AMEX	COM	Wed, Mar 25, 2020	21.66	21.67	21.40	21.66
713	AMEX	COM	Tue, Mar 24, 2020	21.42	21.83	21.42	21.83
712	AMEX	COM	Mon, Mar 23, 2020	21.20	21.43	21.20	21.36
711	AMEX	COM	Fri, Mar 20, 2020	21.82	21.82	21.06	21.20
710	AMEX	COM	Thu, Mar 19, 2020	21.32	21.45	21.32	21.37
709	AMEX	COM	Wed, Mar 18, 2020	21.34	21.38	21.18	21.22
708	AMEX	COM	Tue, Mar 17, 2020	21.27	21.40	21.27	21.34
707	AMEX	COM	Mon, Mar 16, 2020	21.23	21.42	21.23	21.28
706	AMEX	COM	Fri, Mar 13, 2020	21.72	21.72	21.43	21.55
705	AMEX	COM	Thu, Mar 12, 2020	21.78	21.87	21.58	21.71
704	AMEX	COM	Wed, Mar 11, 2020	22.06	22.06	21.89	21.93
703	AMEX	COM	Tue, Mar 10, 2020	22.09	22.15	22.06	22.06
702	AMEX	COM	Mon, Mar 9, 2020	21.80	22.04	21.80	22.04
701	AMEX	COM	Fri, Mar 6, 2020	22.10	22.18	22.10	22.18
700	AMEX	COM	Thu, Mar 5, 2020	22.27	22.27	22.23	22.23
699	AMEX	COM	Wed, Mar 4, 2020	22.25	22.26	22.15	22.15
698	AMEX	COM	Tue, Mar 3, 2020	22.33	22.33	22.23	22.23
697	AMEX	COM	Mon, Mar 2, 2020	22.09	22.09	22.09	22.09
696	AMEX	COM	Fri, Feb 28, 2020	22.11	22.12	22.03	22.08
695	AMEX	COM	Thu, Feb 27, 2020	22.60	22.60	22.44	22.44
694	AMEX	COM	Wed, Feb 26, 2020	22.74	22.74	22.68	22.70
693	AMEX	COM	Tue, Feb 25, 2020	22.85	22.88	22.82	22.82
692	AMEX	COM	Mon, Feb 24, 2020	23.07	23.07	23.05	23.05
691	AMEX	COM	Fri, Feb 21, 2020	23.09	23.09	23.09	23.04
690	AMEX	COM	Thu, Feb 20, 2020	23.10	23.10	23.02	23.04
689	AMEX	COM	Wed, Feb 19, 2020	22.96	23.04	22.96	23.04
688	AMEX	COM	Tue, Feb 18, 2020	22.94	22.98	22.93	22.98
687	AMEX	COM	Fri, Feb 14, 2020	22.76	22.76	22.76	22.76
686	AMEX	COM	Thu, Feb 13, 2020	22.75	22.75	22.75	22.75
685	AMEX	COM	Wed, Feb 12, 2020	22.79	22.80	22.72	22.74
684	AMEX	COM	Tue, Feb 11, 2020	22.72	22.72	22.72	22.72
683	AMEX	COM	Mon, Feb 10, 2020	22.72	22.77	22.67	22.67
682	AMEX	COM	Fri, Feb 7, 2020	22.71	22.81	22.70	22.77
681	AMEX	COM	Thu, Feb 6, 2020	22.64	22.69	22.59	22.65
680	AMEX	COM	Wed, Feb 5, 2020	22.57	22.62	22.57	22.62
679	AMEX	COM	Tue, Feb 4, 2020	22.55	22.57	22.52	22.52
678	AMEX	COM	Mon, Feb 3, 2020	22.65	22.65	22.53	22.55
677	AMEX	COM	Fri, Jan 31, 2020	22.70	22.71	22.60	22.68
676	AMEX	COM	Thu, Jan 30, 2020	22.80	22.82	22.80	22.82
675	AMEX	COM	Wed, Jan 29, 2020	22.91	22.91	22.88	22.88
674	AMEX	COM	Tue, Jan 28, 2020	22.94	22.94	22.90	22.94
673	AMEX	COM	Mon, Jan 27, 2020	22.89	22.94	22.82	22.94
672	AMEX	COM	Fri, Jan 24, 2020	23.18	23.18	23.06	23.12
671	AMEX	COM	Thu, Jan 23, 2020	23.30	23.38	23.30	23.33
670	AMEX	COM	Wed, Jan 22, 2020	23.57	23.57	23.48	23.48
669	AMEX	COM	Tue, Jan 21, 2020	23.66	23.74	23.58	23.58
668	AMEX	COM	Fri, Jan 17, 2020	23.68	23.76	23.68	23.74
667	AMEX	COM	Thu, Jan 16, 2020	23.63	23.70	23.62	23.66
666	AMEX	COM	Wed, Jan 15, 2020	23.68	23.77	23.68	23.73
665	AMEX	COM	Tue, Jan 14, 2020	23.77	23.78	23.77	23.78
664	AMEX	COM	Mon, Jan 13, 2020	23.70	23.75	23.70	23.71
663	AMEX	COM	Fri, Jan 10, 2020	23.75	23.75	23.75	23.75
662	AMEX	COM	Thu, Jan 9, 2020	23.55	23.62	23.55	23.62
661	AMEX	COM	Wed, Jan 8, 2020	23.81	23.81	23.64	23.64
660	AMEX	COM	Tue, Jan 7, 2020	23.83	23.88	23.80	23.88
659	AMEX	COM	Mon, Jan 6, 2020	23.90	23.90	23.89	23.89
658	AMEX	COM	Fri, Jan 3, 2020	23.80	23.81	23.75	23.75
657	AMEX	COM	Thu, Jan 2, 2020	23.68	23.69	23.68	23.69
656	AMEX	COM	Tue, Dec 31, 2019	23.70	23.70	23.68	23.68
655	AMEX	COM	Mon, Dec 30, 2019	23.75	23.77	23.75	23.77
654	AMEX	COM	Fri, Dec 27, 2019	23.76	23.76	23.74	23.74
653	AMEX	COM	Thu, Dec 26, 2019	23.72	23.84	23.65	23.72
652	AMEX	COM	Tue, Dec 24, 2019	23.61	23.61	23.60	23.60
651	AMEX	COM	Mon, Dec 23, 2019	23.50	23.54	23.50	23.52
650	AMEX	COM	Fri, Dec 20, 2019	23.54	23.58	23.48	23.45
649	AMEX	COM	Thu, Dec 19, 2019	23.52	23.52	23.52	23.52
648	AMEX	COM	Wed, Dec 18, 2019	23.45	23.45	23.42	23.44
647	AMEX	COM	Tue, Dec 17, 2019	23.50	23.50	23.40	23.40
646	AMEX	COM	Mon, Dec 16, 2019	23.38	23.51	23.38	23.41
645	AMEX	COM	Fri, Dec 13, 2019	23.36	23.36	23.36	23.36
644	AMEX	COM	Thu, Dec 12, 2019	23.35	23.37	23.35	23.37
643	AMEX	COM	Wed, Dec 11, 2019	23.31	23.33	23.29	23.30
642	AMEX	COM	Tue, Dec 10, 2019	23.28	23.28	23.26	23.27
641	AMEX	COM	Mon, Dec 9, 2019	23.27	23.27	23.23	23.25
640	AMEX	COM	Fri, Dec 6, 2019	23.27	23.27	23.24	23.24
639	AMEX	COM	Thu, Dec 5, 2019	23.34	23.34	23.33	23.33
638	AMEX	COM	Wed, Dec 4, 2019	23.35	23.35	23.33	23.33
637	AMEX	COM	Tue, Dec 3, 2019	23.46	23.46	23.37	23.37
636	AMEX	COM	Mon, Dec 2, 2019	23.36	23.36	23.35	23.35
635	AMEX	COM	Fri, Nov 29, 2019	23.39	23.39	23.34	23.34
634	AMEX	COM	Wed, Nov 27, 2019	23.30	23.30	23.29	23.29
633	AMEX	COM	Tue, Nov 26, 2019	23.32	23.35	23.32	23.34
632	AMEX	COM	Mon, Nov 25, 2019	23.33	23.33	23.29	23.30
631	AMEX	COM	Fri, Nov 22, 2019	23.28	23.30	23.27	23.29
630	AMEX	COM	Thu, Nov 21, 2019	23.32	23.34	23.29	23.29
629	AMEX	COM	Wed, Nov 20, 2019	23.34	23.34	23.34	23.34
628	AMEX	COM	Tue, Nov 19, 2019	23.35	23.35	23.34	23.34
627	AMEX	COM	Mon, Nov 18, 2019	23.30	23.30	23.30	23.30
626	AMEX	COM	Fri, Nov 15, 2019	23.25	23.25	23.25	23.25
625	AMEX	COM	Thu, Nov 14, 2019	23.29	23.29	23.28	23.29
624	AMEX	COM	Wed, Nov 13, 2019	23.24	23.25	23.24	23.25
623	AMEX	COM	Tue, Nov 12, 2019	23.24	23.26	23.24	23.25
622	AMEX	COM	Mon, Nov 11, 2019	23.22	23.22	23.22	23.22
621	AMEX	COM	Fri, Nov 8, 2019	23.27	23.29	23.24	23.24
620	AMEX	COM	Thu, Nov 7, 2019	23.31	23.33	23.31	23.33
619	AMEX	COM	Wed, Nov 6, 2019	23.49	23.49	23.45	23.46
618	AMEX	COM	Tue, Nov 5, 2019	23.44	23.44	23.42	23.43
617	AMEX	COM	Mon, Nov 4, 2019	23.58	23.58	23.51	23.52
616	AMEX	COM	Fri, Nov 1, 2019	23.49	23.57	23.49	23.57
615	AMEX	COM	Thu, Oct 31, 2019	23.13	23.52	23.13	23.52
614	AMEX	COM	Wed, Oct 30, 2019	23.46	23.46	23.45	23.46
613	AMEX	COM	Tue, Oct 29, 2019	23.46	23.46	23.44	23.44
612	AMEX	COM	Mon, Oct 28, 2019	23.55	23.55	23.45	23.45
611	AMEX	COM	Fri, Oct 25, 2019	23.51	23.54	23.51	23.54
610	AMEX	COM	Thu, Oct 24, 2019	23.50	23.50	23.49	23.49
609	AMEX	COM	Wed, Oct 23, 2019	23.46	23.46	23.45	23.45
608	AMEX	COM	Tue, Oct 22, 2019	23.42	23.42	23.42	23.42
607	AMEX	COM	Mon, Oct 21, 2019	23.43	23.43	23.43	23.43
606	AMEX	COM	Fri, Oct 18, 2019	23.45	23.50	23.45	23.50
605	AMEX	COM	Thu, Oct 17, 2019	23.45	23.46	23.45	23.46
604	AMEX	COM	Wed, Oct 16, 2019	23.34	23.42	23.34	23.40
603	AMEX	COM	Tue, Oct 15, 2019	23.38	23.38	23.35	23.35
602	AMEX	COM	Mon, Oct 14, 2019	23.40	23.44	23.40	23.42
601	AMEX	COM	Fri, Oct 11, 2019	23.36	23.39	23.36	23.39
600	AMEX	COM	Thu, Oct 10, 2019	23.41	23.41	23.36	23.36
599	AMEX	COM	Wed, Oct 9, 2019	23.45	23.45	23.44	23.45
598	AMEX	COM	Tue, Oct 8, 2019	23.42	23.44	23.40	23.44
597	AMEX	COM	Mon, Oct 7, 2019	23.35	23.35	23.35	23.35
596	AMEX	COM	Fri, Oct 4, 2019	23.42	23.42	23.40	23.40
595	AMEX	COM	Thu, Oct 3, 2019	23.41	23.41	23.39	23.40
594	AMEX	COM	Wed, Oct 2, 2019	23.33	23.40	23.33	23.36
593	AMEX	COM	Tue, Oct 1, 2019	23.13	23.31	23.13	23.31
592	AMEX	COM	Mon, Sep 30, 2019	23.27	23.27	23.26	23.26
591	AMEX	COM	Fri, Sep 27, 2019	23.35	23.40	23.34	23.34
590	AMEX	COM	Thu, Sep 26, 2019	23.38	23.40	23.38	23.40
589	AMEX	COM	Wed, Sep 25, 2019	23.51	23.51	23.38	23.38
588	AMEX	COM	Tue, Sep 24, 2019	23.49	23.55	23.49	23.55
587	AMEX	COM	Mon, Sep 23, 2019	23.78	23.78	23.59	23.52
586	AMEX	COM	Fri, Sep 20, 2019	23.44	23.51	23.44	23.51
585	AMEX	COM	Thu, Sep 19, 2019	23.48	23.48	23.44	23.44
584	AMEX	COM	Wed, Sep 18, 2019	23.47	23.52	23.42	23.42
583	AMEX	COM	Tue, Sep 17, 2019	23.46	23.49	23.44	23.49
582	AMEX	COM	Mon, Sep 16, 2019	23.43	23.51	23.43	23.48
581	AMEX	COM	Fri, Sep 13, 2019	23.43	23.46	23.35	23.35
580	AMEX	COM	Thu, Sep 12, 2019	23.53	23.58	23.48	23.50
579	AMEX	COM	Wed, Sep 11, 2019	23.44	23.44	23.44	23.44
578	AMEX	COM	Tue, Sep 10, 2019	23.45	23.46	23.42	23.44
577	AMEX	COM	Mon, Sep 9, 2019	23.44	23.45	23.43	23.44
576	AMEX	COM	Fri, Sep 6, 2019	23.57	23.57	23.43	23.43
575	AMEX	COM	Thu, Sep 5, 2019	23.70	23.84	23.55	23.57
574	AMEX	COM	Wed, Sep 4, 2019	23.92	23.92	23.67	23.78
573	AMEX	COM	Tue, Sep 3, 2019	23.57	23.63	23.57	23.62
572	AMEX	COM	Fri, Aug 30, 2019	23.55	23.58	23.54	23.54
571	AMEX	COM	Thu, Aug 29, 2019	23.68	23.69	23.61	23.63
570	AMEX	COM	Wed, Aug 28, 2019	23.62	23.68	23.62	23.68
569	AMEX	COM	Tue, Aug 27, 2019	23.54	23.63	23.54	23.58
568	AMEX	COM	Mon, Aug 26, 2019	23.46	23.48	23.45	23.48
567	AMEX	COM	Fri, Aug 23, 2019	23.39	23.46	23.39	23.46
566	AMEX	COM	Thu, Aug 22, 2019	23.35	23.35	23.34	23.34
565	AMEX	COM	Wed, Aug 21, 2019	23.35	23.39	23.34	23.37
564	AMEX	COM	Tue, Aug 20, 2019	23.32	23.38	23.32	23.36
563	AMEX	COM	Mon, Aug 19, 2019	23.36	23.36	23.30	23.30
562	AMEX	COM	Fri, Aug 16, 2019	23.40	23.41	23.35	23.40
561	AMEX	COM	Thu, Aug 15, 2019	23.41	23.44	23.38	23.42
560	AMEX	COM	Wed, Aug 14, 2019	23.45	23.47	23.42	23.44
559	AMEX	COM	Tue, Aug 13, 2019	23.34	23.44	23.34	23.41
558	AMEX	COM	Mon, Aug 12, 2019	23.57	23.57	23.38	23.44
557	AMEX	COM	Fri, Aug 9, 2019	23.61	23.63	23.57	23.57
556	AMEX	COM	Thu, Aug 8, 2019	23.50	23.57	23.49	23.57
555	AMEX	COM	Wed, Aug 7, 2019	23.45	23.56	23.45	23.51
554	AMEX	COM	Tue, Aug 6, 2019	23.34	23.35	23.34	23.35
553	AMEX	COM	Mon, Aug 5, 2019	23.32	23.38	23.32	23.37
552	AMEX	COM	Fri, Aug 2, 2019	23.31	23.31	23.31	23.31
551	AMEX	COM	Thu, Aug 1, 2019	23.19	23.28	23.19	23.28
550	AMEX	COM	Wed, Jul 31, 2019	23.45	23.45	23.31	23.31
549	AMEX	COM	Tue, Jul 30, 2019	23.45	23.50	23.45	23.50
548	AMEX	COM	Mon, Jul 29, 2019	23.44	23.47	23.44	23.47
547	AMEX	COM	Fri, Jul 26, 2019	23.38	23.39	23.38	23.39
546	AMEX	COM	Thu, Jul 25, 2019	23.43	23.47	23.42	23.42
545	AMEX	COM	Wed, Jul 24, 2019	23.43	23.44	23.43	23.44
544	AMEX	COM	Tue, Jul 23, 2019	23.39	23.40	23.39	23.40
543	AMEX	COM	Mon, Jul 22, 2019	23.39	23.39	23.39	23.39
542	AMEX	COM	Fri, Jul 19, 2019	23.40	23.42	23.39	23.42
541	AMEX	COM	Thu, Jul 18, 2019	23.35	23.46	23.35	23.46
540	AMEX	COM	Wed, Jul 17, 2019	23.44	23.46	23.43	23.43
539	AMEX	COM	Tue, Jul 16, 2019	23.41	23.41	23.37	23.37
538	AMEX	COM	Mon, Jul 15, 2019	23.49	23.49	23.47	23.47
537	AMEX	COM	Fri, Jul 12, 2019	23.54	23.58	23.51	23.58
536	AMEX	COM	Thu, Jul 11, 2019	23.43	23.50	23.43	23.49
535	AMEX	COM	Wed, Jul 10, 2019	23.40	23.47	23.40	23.47
534	AMEX	COM	Tue, Jul 9, 2019	23.26	23.31	23.26	23.31
533	AMEX	COM	Mon, Jul 8, 2019	23.37	23.37	23.31	23.31
532	AMEX	COM	Fri, Jul 5, 2019	23.33	23.38	23.33	23.38
531	AMEX	COM	Wed, Jul 3, 2019	23.36	23.42	23.36	23.42
530	AMEX	COM	Tue, Jul 2, 2019	23.22	23.32	23.22	23.32
529	AMEX	COM	Mon, Jul 1, 2019	23.25	23.25	23.23	23.23
528	AMEX	COM	Fri, Jun 28, 2019	23.51	23.53	23.39	23.40
527	AMEX	COM	Thu, Jun 27, 2019	23.49	23.51	23.49	23.51
526	AMEX	COM	Wed, Jun 26, 2019	23.50	23.55	23.50	23.53
525	AMEX	COM	Tue, Jun 25, 2019	23.58	23.58	23.50	23.53
524	AMEX	COM	Mon, Jun 24, 2019	23.52	23.58	23.52	23.51
523	AMEX	COM	Fri, Jun 21, 2019	23.48	23.48	23.41	23.44
522	AMEX	COM	Thu, Jun 20, 2019	23.31	23.39	23.31	23.39
521	AMEX	COM	Wed, Jun 19, 2019	23.08	23.13	23.05	23.13
520	AMEX	COM	Tue, Jun 18, 2019	23.09	23.12	23.09	23.12
519	AMEX	COM	Mon, Jun 17, 2019	23.11	23.11	23.10	23.10
518	AMEX	COM	Fri, Jun 14, 2019	23.12	23.14	23.10	23.10
517	AMEX	COM	Thu, Jun 13, 2019	23.03	23.06	23.02	23.03
516	AMEX	COM	Wed, Jun 12, 2019	22.96	22.96	22.90	22.90
515	AMEX	COM	Tue, Jun 11, 2019	22.83	22.95	22.83	22.95
514	AMEX	COM	Mon, Jun 10, 2019	22.87	22.87	22.84	22.84
513	AMEX	COM	Fri, Jun 7, 2019	22.94	22.95	22.94	22.95
512	AMEX	COM	Thu, Jun 6, 2019	22.83	22.94	22.83	22.94
511	AMEX	COM	Wed, Jun 5, 2019	22.95	22.95	22.71	22.78
510	AMEX	COM	Tue, Jun 4, 2019	22.90	23.00	22.90	23.00
509	AMEX	COM	Mon, Jun 3, 2019	23.00	23.01	22.90	22.90
508	AMEX	COM	Fri, May 31, 2019	23.08	23.08	22.90	22.90
507	AMEX	COM	Thu, May 30, 2019	23.28	23.28	23.19	23.20
506	AMEX	COM	Wed, May 29, 2019	23.31	23.32	23.31	23.32
505	AMEX	COM	Tue, May 28, 2019	23.39	23.39	23.39	23.39
504	AMEX	COM	Fri, May 24, 2019	23.30	23.38	23.30	23.38
503	AMEX	COM	Thu, May 23, 2019	23.27	23.27	23.27	23.27
502	AMEX	COM	Wed, May 22, 2019	23.51	23.51	23.51	23.51
501	AMEX	COM	Tue, May 21, 2019	23.67	23.71	23.67	23.71
500	AMEX	COM	Mon, May 20, 2019	23.78	23.78	23.72	23.72
499	AMEX	COM	Fri, May 17, 2019	23.77	23.77	23.73	23.73
498	AMEX	COM	Thu, May 16, 2019	23.87	23.87	23.83	23.85
497	AMEX	COM	Wed, May 15, 2019	23.70	23.83	23.70	23.83
496	AMEX	COM	Tue, May 14, 2019	23.70	23.70	23.70	23.70
495	AMEX	COM	Mon, May 13, 2019	23.61	23.61	23.61	23.61
494	AMEX	COM	Fri, May 10, 2019	23.69	23.70	23.68	23.69
493	AMEX	COM	Thu, May 9, 2019	23.59	23.63	23.58	23.63
492	AMEX	COM	Wed, May 8, 2019	23.63	23.64	23.63	23.64
491	AMEX	COM	Tue, May 7, 2019	23.61	23.61	23.60	23.61
490	AMEX	COM	Mon, May 6, 2019	23.76	23.83	23.74	23.83
489	AMEX	COM	Fri, May 3, 2019	23.79	23.79	23.76	23.76
488	AMEX	COM	Thu, May 2, 2019	23.60	23.65	23.60	23.65
487	AMEX	COM	Wed, May 1, 2019	23.95	23.95	23.80	23.82
486	AMEX	COM	Tue, Apr 30, 2019	23.99	24.04	23.99	24.02
485	AMEX	COM	Mon, Apr 29, 2019	23.93	23.93	23.91	23.93
484	AMEX	COM	Fri, Apr 26, 2019	23.98	23.99	23.92	23.96
483	AMEX	COM	Thu, Apr 25, 2019	24.21	24.21	24.07	24.07
482	AMEX	COM	Wed, Apr 24, 2019	24.14	24.16	24.13	24.13
481	AMEX	COM	Tue, Apr 23, 2019	24.08	24.12	24.08	24.12
480	AMEX	COM	Mon, Apr 22, 2019	24.16	24.19	24.13	24.13
479	AMEX	COM	Thu, Apr 18, 2019	24.02	24.06	24.02	24.05
478	AMEX	COM	Wed, Apr 17, 2019	24.07	24.07	24.00	24.02
477	AMEX	COM	Tue, Apr 16, 2019	23.97	24.03	23.97	24.02
476	AMEX	COM	Mon, Apr 15, 2019	24.02	24.09	24.02	24.07
475	AMEX	COM	Fri, Apr 12, 2019	24.14	24.14	24.09	24.10
474	AMEX	COM	Thu, Apr 11, 2019	24.21	24.21	24.04	24.04
473	AMEX	COM	Wed, Apr 10, 2019	24.23	24.24	24.23	24.24
472	AMEX	COM	Tue, Apr 9, 2019	24.16	24.18	24.13	24.16
471	AMEX	COM	Mon, Apr 8, 2019	24.10	24.12	24.08	24.12
470	AMEX	COM	Fri, Apr 5, 2019	24.02	24.02	24.02	24.02
469	AMEX	COM	Thu, Apr 4, 2019	24.06	24.06	24.01	24.01
468	AMEX	COM	Wed, Apr 3, 2019	24.00	24.02	24.00	24.02
467	AMEX	COM	Tue, Apr 2, 2019	23.97	24.01	23.97	24.01
466	AMEX	COM	Mon, Apr 1, 2019	23.99	23.99	23.97	23.98
465	AMEX	COM	Fri, Mar 29, 2019	24.02	24.02	23.98	24.01
464	AMEX	COM	Thu, Mar 28, 2019	23.93	23.94	23.91	23.93
463	AMEX	COM	Wed, Mar 27, 2019	24.07	24.07	24.04	24.07
462	AMEX	COM	Tue, Mar 26, 2019	24.12	24.15	24.12	24.13
461	AMEX	COM	Mon, Mar 25, 2019	24.11	24.20	24.11	24.16
460	AMEX	COM	Fri, Mar 22, 2019	24.14	24.14	24.07	24.11
459	AMEX	COM	Thu, Mar 21, 2019	24.21	24.21	24.11	24.17
458	AMEX	COM	Wed, Mar 20, 2019	24.26	24.26	24.26	24.26
457	AMEX	COM	Tue, Mar 19, 2019	24.16	24.20	24.16	24.18
456	AMEX	COM	Mon, Mar 18, 2019	24.23	24.23	24.19	24.13
455	AMEX	COM	Fri, Mar 15, 2019	24.12	24.15	24.11	24.15
454	AMEX	COM	Thu, Mar 14, 2019	24.04	24.04	24.02	24.04
453	AMEX	COM	Wed, Mar 13, 2019	24.20	24.23	24.20	24.23
452	AMEX	COM	Tue, Mar 12, 2019	24.18	24.18	24.14	24.16
451	AMEX	COM	Mon, Mar 11, 2019	24.04	24.07	24.02	24.07
450	AMEX	COM	Fri, Mar 8, 2019	24.03	24.07	24.02	24.07
449	AMEX	COM	Thu, Mar 7, 2019	23.93	23.95	23.93	23.95
448	AMEX	COM	Wed, Mar 6, 2019	24.00	24.00	23.98	23.99
447	AMEX	COM	Tue, Mar 5, 2019	24.02	24.04	24.01	24.04
446	AMEX	COM	Mon, Mar 4, 2019	24.00	24.00	23.97	24.00
445	AMEX	COM	Fri, Mar 1, 2019	24.19	24.19	24.08	24.08
444	AMEX	COM	Thu, Feb 28, 2019	24.75	24.75	24.33	24.33
443	AMEX	COM	Wed, Feb 27, 2019	24.54	24.54	24.42	24.42
442	AMEX	COM	Tue, Feb 26, 2019	24.46	24.48	24.43	24.48
441	AMEX	COM	Mon, Feb 25, 2019	24.53	24.53	24.49	24.50
440	AMEX	COM	Fri, Feb 22, 2019	24.52	24.53	24.50	24.53
439	AMEX	COM	Thu, Feb 21, 2019	24.72	24.72	24.43	24.43
438	AMEX	COM	Wed, Feb 20, 2019	24.55	24.62	24.55	24.59
437	AMEX	COM	Tue, Feb 19, 2019	24.48	24.57	24.45	24.55
436	AMEX	COM	Fri, Feb 15, 2019	24.23	24.37	24.23	24.37
435	AMEX	COM	Thu, Feb 14, 2019	24.15	24.17	24.13	24.17
434	AMEX	COM	Wed, Feb 13, 2019	24.22	24.25	24.16	24.16
433	AMEX	COM	Tue, Feb 12, 2019	24.24	24.25	24.21	24.23
432	AMEX	COM	Mon, Feb 11, 2019	24.23	24.24	24.20	24.20
431	AMEX	COM	Fri, Feb 8, 2019	24.28	24.30	24.28	24.30
430	AMEX	COM	Thu, Feb 7, 2019	24.26	24.26	24.26	24.26
429	AMEX	COM	Wed, Feb 6, 2019	24.30	24.30	24.26	24.26
428	AMEX	COM	Tue, Feb 5, 2019	24.30	24.30	24.30	24.30
427	AMEX	COM	Mon, Feb 4, 2019	24.28	24.31	24.28	24.30
426	AMEX	COM	Fri, Feb 1, 2019	24.35	24.40	24.23	24.33
425	AMEX	COM	Thu, Jan 31, 2019	24.40	24.40	24.40	24.40
424	AMEX	COM	Wed, Jan 30, 2019	24.26	24.38	24.26	24.38
423	AMEX	COM	Tue, Jan 29, 2019	24.29	24.30	24.25	24.29
422	AMEX	COM	Mon, Jan 28, 2019	24.18	24.25	24.18	24.25
421	AMEX	COM	Fri, Jan 25, 2019	24.11	24.18	24.10	24.18
420	AMEX	COM	Thu, Jan 24, 2019	23.98	24.06	23.98	24.03
419	AMEX	COM	Wed, Jan 23, 2019	24.02	24.06	24.02	24.06
418	AMEX	COM	Tue, Jan 22, 2019	24.03	24.07	24.03	24.06
417	AMEX	COM	Fri, Jan 18, 2019	24.06	24.08	24.06	24.06
416	AMEX	COM	Thu, Jan 17, 2019	24.14	24.15	24.12	24.15
415	AMEX	COM	Wed, Jan 16, 2019	24.20	24.20	24.20	24.20
414	AMEX	COM	Tue, Jan 15, 2019	24.13	24.17	24.13	24.17
413	AMEX	COM	Mon, Jan 14, 2019	24.16	24.19	24.11	24.14
412	AMEX	COM	Fri, Jan 11, 2019	24.13	24.14	24.10	24.10
411	AMEX	COM	Thu, Jan 10, 2019	24.11	24.11	24.08	24.08
410	AMEX	COM	Wed, Jan 9, 2019	24.16	24.19	24.16	24.19
409	AMEX	COM	Tue, Jan 8, 2019	24.13	24.13	24.07	24.10
408	AMEX	COM	Mon, Jan 7, 2019	24.08	24.11	24.02	24.08
407	AMEX	COM	Fri, Jan 4, 2019	23.94	24.00	23.94	23.98
406	AMEX	COM	Thu, Jan 3, 2019	23.97	23.97	23.97	23.97
405	AMEX	COM	Wed, Jan 2, 2019	23.95	23.95	23.95	23.95
404	AMEX	COM	Mon, Dec 31, 2018	23.96	23.99	23.96	23.98
403	AMEX	COM	Fri, Dec 28, 2018	24.02	24.02	24.00	24.02
402	AMEX	COM	Thu, Dec 27, 2018	24.08	24.10	24.05	24.05
401	AMEX	COM	Wed, Dec 26, 2018	24.39	24.39	24.39	23.96
400	AMEX	COM	Mon, Dec 24, 2018	24.47	24.47	24.41	24.42
399	AMEX	COM	Fri, Dec 21, 2018	24.36	24.36	24.34	24.35
398	AMEX	COM	Thu, Dec 20, 2018	24.40	24.40	24.35	24.35
397	AMEX	COM	Wed, Dec 19, 2018	24.39	24.39	24.27	24.27
396	AMEX	COM	Tue, Dec 18, 2018	24.29	24.30	24.28	24.30
395	AMEX	COM	Mon, Dec 17, 2018	24.29	24.31	24.28	24.30
394	AMEX	COM	Fri, Dec 14, 2018	24.31	24.33	24.29	24.30
393	AMEX	COM	Thu, Dec 13, 2018	24.35	24.38	24.31	24.34
392	AMEX	COM	Wed, Dec 12, 2018	24.37	24.37	24.34	24.36
391	AMEX	COM	Tue, Dec 11, 2018	24.36	24.39	24.36	24.39
390	AMEX	COM	Mon, Dec 10, 2018	24.37	24.39	24.36	24.36
389	AMEX	COM	Fri, Dec 7, 2018	0.00	0.00	0.00	24.33
388	AMEX	COM	Thu, Dec 6, 2018	24.39	24.39	24.33	24.33
387	AMEX	COM	Tue, Dec 4, 2018	24.39	24.39	24.36	24.36
386	AMEX	COM	Mon, Dec 3, 2018	24.37	24.37	24.37	24.37
385	AMEX	COM	Fri, Nov 30, 2018	24.32	24.33	24.30	24.33
384	AMEX	COM	Thu, Nov 29, 2018	24.39	24.39	24.32	24.37
383	AMEX	COM	Wed, Nov 28, 2018	24.32	24.35	24.32	24.35
382	AMEX	COM	Tue, Nov 27, 2018	24.25	24.28	24.25	24.27
381	AMEX	COM	Mon, Nov 26, 2018	24.26	24.26	24.26	24.26
380	AMEX	COM	Fri, Nov 23, 2018	24.26	24.26	24.26	24.26
379	AMEX	COM	Wed, Nov 21, 2018	24.33	24.33	24.30	24.30
378	AMEX	COM	Tue, Nov 20, 2018	24.31	24.31	24.30	24.30
377	AMEX	COM	Mon, Nov 19, 2018	24.35	24.38	24.35	24.38
376	AMEX	COM	Fri, Nov 16, 2018	24.25	24.25	24.25	24.25
375	AMEX	COM	Thu, Nov 15, 2018	24.24	24.24	24.24	24.24
374	AMEX	COM	Wed, Nov 14, 2018	24.29	24.31	24.29	24.29
373	AMEX	COM	Tue, Nov 13, 2018	24.35	24.35	24.28	24.28
372	AMEX	COM	Mon, Nov 12, 2018	24.41	24.41	24.38	24.38
371	AMEX	COM	Fri, Nov 9, 2018	24.38	24.38	24.38	24.38
370	AMEX	COM	Thu, Nov 8, 2018	24.43	24.43	24.35	24.38
369	AMEX	COM	Wed, Nov 7, 2018	24.48	24.50	24.44	24.50
368	AMEX	COM	Tue, Nov 6, 2018	24.45	24.45	24.41	24.41
367	AMEX	COM	Mon, Nov 5, 2018	24.60	24.60	24.51	24.51
366	AMEX	COM	Fri, Nov 2, 2018	24.43	24.48	24.43	24.44
365	AMEX	COM	Thu, Nov 1, 2018	24.61	24.61	24.43	24.43
364	AMEX	COM	Wed, Oct 31, 2018	24.66	24.66	24.63	24.63
363	AMEX	COM	Tue, Oct 30, 2018	24.62	24.64	24.62	24.64
362	AMEX	COM	Mon, Oct 29, 2018	24.72	24.74	24.72	24.72
361	AMEX	COM	Fri, Oct 26, 2018	24.77	24.77	24.76	24.76
360	AMEX	COM	Thu, Oct 25, 2018	24.71	24.74	24.71	24.71
359	AMEX	COM	Wed, Oct 24, 2018	24.80	24.82	24.77	24.82
358	AMEX	COM	Tue, Oct 23, 2018	0.00	0.00	0.00	25.09
357	AMEX	COM	Mon, Oct 22, 2018	24.98	25.09	24.98	25.09
356	AMEX	COM	Fri, Oct 19, 2018	25.13	25.13	25.07	25.07
355	AMEX	COM	Thu, Oct 18, 2018	25.05	25.06	25.02	25.06
354	AMEX	COM	Wed, Oct 17, 2018	25.21	25.21	25.07	25.11
353	AMEX	COM	Tue, Oct 16, 2018	25.19	25.25	25.19	25.25
352	AMEX	COM	Mon, Oct 15, 2018	25.14	25.22	25.14	25.22
351	AMEX	COM	Fri, Oct 12, 2018	25.23	25.23	25.23	25.23
350	AMEX	COM	Thu, Oct 11, 2018	25.08	25.09	25.08	25.09
349	AMEX	COM	Wed, Oct 10, 2018	25.39	25.40	25.37	25.37
348	AMEX	COM	Tue, Oct 9, 2018	25.51	25.51	25.51	25.51
347	AMEX	COM	Mon, Oct 8, 2018	25.41	25.44	25.41	25.42
346	AMEX	COM	Fri, Oct 5, 2018	25.48	25.49	25.48	25.49
345	AMEX	COM	Thu, Oct 4, 2018	25.47	25.49	25.45	25.49
344	AMEX	COM	Wed, Oct 3, 2018	25.54	25.54	25.54	25.54
343	AMEX	COM	Tue, Oct 2, 2018	25.48	25.48	25.46	25.46
342	AMEX	COM	Mon, Oct 1, 2018	25.29	25.45	25.29	25.45
341	AMEX	COM	Fri, Sep 28, 2018	25.13	25.16	25.13	25.16
340	AMEX	COM	Thu, Sep 27, 2018	25.12	25.18	25.12	25.18
339	AMEX	COM	Wed, Sep 26, 2018	25.14	25.15	25.09	25.09
338	AMEX	COM	Tue, Sep 25, 2018	25.16	25.16	25.11	25.16
337	AMEX	COM	Mon, Sep 24, 2018	0.00	0.00	0.00	24.86
336	AMEX	COM	Fri, Sep 21, 2018	25.02	25.10	24.93	24.93
335	AMEX	COM	Thu, Sep 20, 2018	25.02	25.02	25.02	25.02
334	AMEX	COM	Wed, Sep 19, 2018	24.97	24.98	24.94	24.94
333	AMEX	COM	Tue, Sep 18, 2018	0.00	0.00	0.00	24.90
332	AMEX	COM	Mon, Sep 17, 2018	0.00	0.00	0.00	24.90
331	AMEX	COM	Fri, Sep 14, 2018	24.93	24.93	24.90	24.90
330	AMEX	COM	Thu, Sep 13, 2018	24.98	24.98	24.90	24.90
329	AMEX	COM	Wed, Sep 12, 2018	25.17	25.17	25.11	25.11
328	AMEX	COM	Tue, Sep 11, 2018	24.98	25.10	24.98	25.10
327	AMEX	COM	Mon, Sep 10, 2018	0.00	0.00	0.00	24.90
326	AMEX	COM	Fri, Sep 7, 2018	24.88	24.90	24.88	24.90
325	AMEX	COM	Thu, Sep 6, 2018	24.93	24.93	24.79	24.79
324	AMEX	COM	Wed, Sep 5, 2018	24.99	24.99	24.94	24.99
323	AMEX	COM	Tue, Sep 4, 2018	25.07	25.07	25.05	25.07
322	AMEX	COM	Fri, Aug 31, 2018	25.12	25.14	25.09	25.09
321	AMEX	COM	Thu, Aug 30, 2018	25.09	25.11	25.09	25.11
320	AMEX	COM	Wed, Aug 29, 2018	25.08	25.13	25.08	25.10
319	AMEX	COM	Tue, Aug 28, 2018	25.04	25.04	24.99	24.99
318	AMEX	COM	Mon, Aug 27, 2018	24.90	24.97	24.90	24.96
317	AMEX	COM	Fri, Aug 24, 2018	24.96	24.96	24.94	24.94
316	AMEX	COM	Thu, Aug 23, 2018	24.86	24.89	24.86	24.89
315	AMEX	COM	Wed, Aug 22, 2018	24.93	25.00	24.93	24.95
314	AMEX	COM	Tue, Aug 21, 2018	24.86	24.86	24.78	24.78
313	AMEX	COM	Mon, Aug 20, 2018	24.76	24.82	24.76	24.80
312	AMEX	COM	Fri, Aug 17, 2018	24.76	24.77	24.75	24.75
311	AMEX	COM	Thu, Aug 16, 2018	0.00	0.00	0.00	24.60
310	AMEX	COM	Wed, Aug 15, 2018	24.69	24.69	24.60	24.60
309	AMEX	COM	Tue, Aug 14, 2018	24.84	24.84	24.84	24.84
308	AMEX	COM	Mon, Aug 13, 2018	24.93	24.93	24.71	24.79
307	AMEX	COM	Fri, Aug 10, 2018	25.00	25.00	25.00	25.00
306	AMEX	COM	Thu, Aug 9, 2018	25.04	25.04	24.96	24.96
305	AMEX	COM	Wed, Aug 8, 2018	25.10	25.10	24.97	25.06
304	AMEX	COM	Tue, Aug 7, 2018	25.27	25.30	25.25	25.25
303	AMEX	COM	Mon, Aug 6, 2018	0.00	0.00	0.00	25.01
302	AMEX	COM	Fri, Aug 3, 2018	25.10	25.10	25.00	25.01
301	AMEX	COM	Thu, Aug 2, 2018	25.03	25.14	25.03	25.11
300	AMEX	COM	Wed, Aug 1, 2018	25.00	25.00	24.99	25.00
299	AMEX	COM	Tue, Jul 31, 2018	25.20	25.20	25.12	25.12
298	AMEX	COM	Mon, Jul 30, 2018	25.23	25.25	25.23	25.25
297	AMEX	COM	Fri, Jul 27, 2018	25.14	25.15	25.06	25.06
296	AMEX	COM	Thu, Jul 26, 2018	25.12	25.15	25.10	25.15
295	AMEX	COM	Wed, Jul 25, 2018	25.00	25.04	25.00	25.04
294	AMEX	COM	Tue, Jul 24, 2018	24.91	24.91	24.89	24.89
293	AMEX	COM	Mon, Jul 23, 2018	24.88	24.88	24.84	24.84
292	AMEX	COM	Fri, Jul 20, 2018	24.75	24.81	24.74	24.81
291	AMEX	COM	Thu, Jul 19, 2018	24.56	24.73	24.56	24.67
290	AMEX	COM	Wed, Jul 18, 2018	24.70	24.70	24.70	24.70
289	AMEX	COM	Tue, Jul 17, 2018	24.57	24.68	24.57	24.64
288	AMEX	COM	Mon, Jul 16, 2018	24.57	24.57	24.57	24.57
287	AMEX	COM	Fri, Jul 13, 2018	24.83	24.90	24.82	24.90
286	AMEX	COM	Thu, Jul 12, 2018	24.57	24.77	24.57	24.73
285	AMEX	COM	Wed, Jul 11, 2018	24.95	24.95	24.60	24.63
284	AMEX	COM	Tue, Jul 10, 2018	25.04	25.06	25.04	25.05
283	AMEX	COM	Mon, Jul 9, 2018	25.03	25.03	25.00	25.02
282	AMEX	COM	Fri, Jul 6, 2018	24.87	24.95	24.87	24.94
281	AMEX	COM	Thu, Jul 5, 2018	24.81	24.82	24.80	24.80
280	AMEX	COM	Tue, Jul 3, 2018	24.81	24.81	24.81	24.81
279	AMEX	COM	Mon, Jul 2, 2018	24.71	24.73	24.71	24.73
278	AMEX	COM	Fri, Jun 29, 2018	25.01	25.01	24.96	24.98
277	AMEX	COM	Thu, Jun 28, 2018	24.82	24.82	24.75	24.75
276	AMEX	COM	Wed, Jun 27, 2018	24.79	24.85	24.79	24.79
275	AMEX	COM	Tue, Jun 26, 2018	24.68	24.68	24.55	24.55
274	AMEX	COM	Mon, Jun 25, 2018	24.56	24.64	24.52	24.62
273	AMEX	COM	Fri, Jun 22, 2018	24.67	24.72	24.58	24.71
272	AMEX	COM	Thu, Jun 21, 2018	24.55	24.55	24.48	24.48
271	AMEX	COM	Wed, Jun 20, 2018	24.56	24.56	24.56	24.56
270	AMEX	COM	Tue, Jun 19, 2018	24.52	24.54	24.52	24.54
269	AMEX	COM	Mon, Jun 18, 2018	24.76	24.84	24.71	24.78
268	AMEX	COM	Fri, Jun 15, 2018	24.95	24.95	24.78	24.78
267	AMEX	COM	Thu, Jun 14, 2018	25.30	25.30	25.10	25.18
266	AMEX	COM	Wed, Jun 13, 2018	25.38	25.38	25.38	25.38
265	AMEX	COM	Tue, Jun 12, 2018	25.32	25.44	25.30	25.44
264	AMEX	COM	Mon, Jun 11, 2018	25.28	25.28	25.23	25.23
263	AMEX	COM	Fri, Jun 8, 2018	25.51	25.51	25.40	25.40
262	AMEX	COM	Thu, Jun 7, 2018	25.46	25.50	25.44	25.45
261	AMEX	COM	Wed, Jun 6, 2018	25.42	25.46	25.32	25.32
260	AMEX	COM	Tue, Jun 5, 2018	25.31	25.35	25.31	25.31
259	AMEX	COM	Mon, Jun 4, 2018	25.47	25.47	25.35	25.42
258	AMEX	COM	Fri, Jun 1, 2018	25.71	25.77	25.71	25.77
257	AMEX	COM	Thu, May 31, 2018	0.00	0.00	0.00	25.85
256	AMEX	COM	Wed, May 30, 2018	25.85	25.85	25.85	25.85
255	AMEX	COM	Tue, May 29, 2018	25.95	25.97	25.85	25.85
254	AMEX	COM	Fri, May 25, 2018	25.87	25.87	25.86	25.87
253	AMEX	COM	Thu, May 24, 2018	26.10	26.10	25.93	25.95
252	AMEX	COM	Wed, May 23, 2018	25.94	26.10	25.90	26.10
251	AMEX	COM	Tue, May 22, 2018	26.00	26.00	25.94	25.95
250	AMEX	COM	Mon, May 21, 2018	25.83	25.87	25.79	25.87
249	AMEX	COM	Fri, May 18, 2018	25.63	25.70	25.63	25.65
248	AMEX	COM	Thu, May 17, 2018	25.50	25.50	25.50	25.50
247	AMEX	COM	Wed, May 16, 2018	25.50	25.50	25.39	25.40
246	AMEX	COM	Tue, May 15, 2018	24.98	25.47	24.98	25.47
245	AMEX	COM	Mon, May 14, 2018	25.35	25.35	25.35	25.35
244	AMEX	COM	Fri, May 11, 2018	25.30	25.36	25.29	25.29
243	AMEX	COM	Thu, May 10, 2018	25.44	25.50	25.34	25.49
242	AMEX	COM	Wed, May 9, 2018	25.43	25.43	25.39	25.39
241	AMEX	COM	Tue, May 8, 2018	25.35	25.35	25.15	25.16
240	AMEX	COM	Mon, May 7, 2018	25.33	25.38	25.20	25.20
239	AMEX	COM	Fri, May 4, 2018	25.38	25.38	25.34	25.38
238	AMEX	COM	Thu, May 3, 2018	25.26	25.32	25.26	25.32
237	AMEX	COM	Wed, May 2, 2018	25.11	25.13	25.06	25.10
236	AMEX	COM	Tue, May 1, 2018	25.08	25.17	25.08	25.13
235	AMEX	COM	Mon, Apr 30, 2018	25.10	25.17	25.10	25.11
234	AMEX	COM	Fri, Apr 27, 2018	24.99	25.02	24.99	25.02
233	AMEX	COM	Thu, Apr 26, 2018	25.02	25.02	24.87	24.95
232	AMEX	COM	Wed, Apr 25, 2018	24.75	24.94	24.75	24.87
231	AMEX	COM	Tue, Apr 24, 2018	24.78	24.80	24.75	24.75
230	AMEX	COM	Mon, Apr 23, 2018	24.75	24.80	24.70	24.80
229	AMEX	COM	Fri, Apr 20, 2018	24.72	24.79	24.68	24.79
228	AMEX	COM	Thu, Apr 19, 2018	24.78	24.81	24.78	24.81
227	AMEX	COM	Wed, Apr 18, 2018	24.73	24.78	24.73	24.78
226	AMEX	COM	Tue, Apr 17, 2018	24.57	24.60	24.55	24.60
225	AMEX	COM	Mon, Apr 16, 2018	24.68	24.68	24.56	24.61
224	AMEX	COM	Fri, Apr 13, 2018	24.75	24.76	24.72	24.74
223	AMEX	COM	Thu, Apr 12, 2018	24.84	24.84	24.84	24.84
222	AMEX	COM	Wed, Apr 11, 2018	24.79	24.88	24.77	24.79
221	AMEX	COM	Tue, Apr 10, 2018	24.77	24.77	24.77	24.77
220	AMEX	COM	Mon, Apr 9, 2018	24.61	24.66	24.55	24.55
219	AMEX	COM	Fri, Apr 6, 2018	24.43	24.45	24.31	24.33
218	AMEX	COM	Thu, Apr 5, 2018	24.33	24.40	24.33	24.40
217	AMEX	COM	Wed, Apr 4, 2018	23.99	24.17	23.99	24.07
216	AMEX	COM	Tue, Apr 3, 2018	24.36	24.43	24.36	24.42
215	AMEX	COM	Mon, Apr 2, 2018	24.49	24.50	24.28	24.32
214	AMEX	COM	Thu, Mar 29, 2018	24.12	24.44	24.12	24.44
213	AMEX	COM	Wed, Mar 28, 2018	24.20	24.20	24.11	24.11
212	AMEX	COM	Tue, Mar 27, 2018	24.31	24.31	24.15	24.15
211	AMEX	COM	Mon, Mar 26, 2018	24.22	24.27	24.21	24.22
210	AMEX	COM	Fri, Mar 23, 2018	24.24	24.30	24.14	24.30
209	AMEX	COM	Thu, Mar 22, 2018	24.22	24.24	24.19	24.22
208	AMEX	COM	Wed, Mar 21, 2018	24.24	24.24	24.24	24.24
207	AMEX	COM	Tue, Mar 20, 2018	24.05	24.14	24.05	24.14
206	AMEX	COM	Mon, Mar 19, 2018	0.00	0.00	0.00	24.29
205	AMEX	COM	Fri, Mar 16, 2018	24.26	24.33	24.17	24.29
204	AMEX	COM	Thu, Mar 15, 2018	24.36	24.36	24.36	24.36
203	AMEX	COM	Wed, Mar 14, 2018	24.45	24.46	24.36	24.38
202	AMEX	COM	Tue, Mar 13, 2018	24.43	24.46	24.30	24.39
201	AMEX	COM	Mon, Mar 12, 2018	24.28	24.36	24.25	24.36
200	AMEX	COM	Fri, Mar 9, 2018	24.32	24.43	24.32	24.40
199	AMEX	COM	Thu, Mar 8, 2018	24.38	24.38	24.32	24.32
198	AMEX	COM	Wed, Mar 7, 2018	24.35	24.39	24.35	24.35
197	AMEX	COM	Tue, Mar 6, 2018	24.50	24.55	24.46	24.48
196	AMEX	COM	Mon, Mar 5, 2018	24.25	24.53	24.25	24.48
195	AMEX	COM	Fri, Mar 2, 2018	24.24	24.32	24.21	24.26
194	AMEX	COM	Thu, Mar 1, 2018	24.29	24.29	24.29	24.29
193	AMEX	COM	Wed, Feb 28, 2018	24.43	24.43	24.34	24.37
192	AMEX	COM	Tue, Feb 27, 2018	24.63	24.63	24.53	24.54
191	AMEX	COM	Mon, Feb 26, 2018	24.65	24.65	24.58	24.64
190	AMEX	COM	Fri, Feb 23, 2018	24.54	24.57	24.50	24.56
189	AMEX	COM	Thu, Feb 22, 2018	24.24	24.48	24.24	24.40
188	AMEX	COM	Wed, Feb 21, 2018	24.36	24.36	24.36	24.36
187	AMEX	COM	Tue, Feb 20, 2018	24.35	24.35	24.26	24.26
186	AMEX	COM	Fri, Feb 16, 2018	24.15	24.24	24.14	24.22
185	AMEX	COM	Thu, Feb 15, 2018	24.07	24.13	24.04	24.13
184	AMEX	COM	Wed, Feb 14, 2018	23.86	24.16	23.86	24.15
183	AMEX	COM	Tue, Feb 13, 2018	23.84	23.95	23.83	23.95
182	AMEX	COM	Mon, Feb 12, 2018	23.92	23.95	23.87	23.93
181	AMEX	COM	Fri, Feb 9, 2018	24.00	24.00	23.75	23.78
180	AMEX	COM	Thu, Feb 8, 2018	24.21	24.21	24.05	24.07
179	AMEX	COM	Wed, Feb 7, 2018	24.34	24.41	24.08	24.12
178	AMEX	COM	Tue, Feb 6, 2018	24.50	24.50	24.36	24.43
177	AMEX	COM	Mon, Feb 5, 2018	24.67	24.73	24.54	24.61
176	AMEX	COM	Fri, Feb 2, 2018	24.76	24.76	24.63	24.69
175	AMEX	COM	Thu, Feb 1, 2018	24.85	24.95	24.84	24.87
174	AMEX	COM	Wed, Jan 31, 2018	24.73	24.81	24.69	24.81
173	AMEX	COM	Tue, Jan 30, 2018	24.74	24.77	24.71	24.76
172	AMEX	COM	Mon, Jan 29, 2018	24.98	24.98	24.88	24.92
171	AMEX	COM	Fri, Jan 26, 2018	25.07	25.19	25.04	25.09
170	AMEX	COM	Thu, Jan 25, 2018	25.18	25.18	25.12	25.13
169	AMEX	COM	Wed, Jan 24, 2018	25.03	25.08	25.02	25.06
168	AMEX	COM	Tue, Jan 23, 2018	24.98	25.01	24.98	24.99
167	AMEX	COM	Mon, Jan 22, 2018	25.01	25.01	24.97	25.00
166	AMEX	COM	Fri, Jan 19, 2018	25.03	25.03	25.01	25.01
165	AMEX	COM	Thu, Jan 18, 2018	25.01	25.04	25.01	25.04
164	AMEX	COM	Wed, Jan 17, 2018	24.95	24.99	24.95	24.99
163	AMEX	COM	Tue, Jan 16, 2018	24.87	24.91	24.86	24.87
162	AMEX	COM	Fri, Jan 12, 2018	24.93	24.97	24.87	24.95
161	AMEX	COM	Thu, Jan 11, 2018	24.90	25.01	24.90	24.95
160	AMEX	COM	Wed, Jan 10, 2018	24.76	24.79	24.76	24.78
159	AMEX	COM	Tue, Jan 9, 2018	24.63	24.76	24.60	24.74
158	AMEX	COM	Mon, Jan 8, 2018	24.60	24.60	24.53	24.58
157	AMEX	COM	Fri, Jan 5, 2018	24.60	24.60	24.54	24.59
156	AMEX	COM	Thu, Jan 4, 2018	24.62	24.71	24.62	24.71
155	AMEX	COM	Wed, Jan 3, 2018	24.48	24.63	24.48	24.63
154	AMEX	COM	Tue, Jan 2, 2018	24.57	24.58	24.46	24.47
153	AMEX	COM	Fri, Dec 29, 2017	24.58	24.58	24.55	24.55
152	AMEX	COM	Thu, Dec 28, 2017	24.56	24.56	24.54	24.55
151	AMEX	COM	Wed, Dec 27, 2017	24.49	24.52	24.49	24.50
150	AMEX	COM	Tue, Dec 26, 2017	24.51	24.53	24.42	24.50
149	AMEX	COM	Fri, Dec 22, 2017	24.30	24.30	24.29	24.29
148	AMEX	COM	Thu, Dec 21, 2017	24.09	24.16	24.09	24.16
147	AMEX	COM	Wed, Dec 20, 2017	23.97	24.06	23.97	24.06
146	AMEX	COM	Tue, Dec 19, 2017	23.94	23.94	23.90	23.90
145	AMEX	COM	Mon, Dec 18, 2017	24.23	24.23	23.87	23.85
144	AMEX	COM	Fri, Dec 15, 2017	23.77	23.83	23.77	23.83
143	AMEX	COM	Wed, Dec 13, 2017	23.67	23.67	23.66	23.66
142	AMEX	COM	Mon, Dec 11, 2017	23.81	23.81	23.81	23.81
141	AMEX	COM	Fri, Dec 8, 2017	23.76	23.76	23.74	23.74
140	AMEX	COM	Wed, Dec 6, 2017	23.64	23.64	23.64	23.64
139	AMEX	COM	Thu, Nov 30, 2017	23.87	23.87	23.87	23.87
138	AMEX	COM	Wed, Nov 29, 2017	23.99	23.99	23.99	23.99
137	AMEX	COM	Tue, Nov 28, 2017	24.16	24.16	24.16	24.16
136	AMEX	COM	Mon, Nov 27, 2017	24.19	24.24	24.19	24.24
135	AMEX	COM	Fri, Nov 24, 2017	24.21	24.25	24.18	24.19
134	AMEX	COM	Wed, Nov 22, 2017	24.20	24.20	24.15	24.15
133	AMEX	COM	Tue, Nov 21, 2017	24.05	24.05	24.01	24.05
132	AMEX	COM	Mon, Nov 20, 2017	24.00	24.00	23.95	23.95
131	AMEX	COM	Fri, Nov 17, 2017	23.96	24.01	23.96	24.01
130	AMEX	COM	Thu, Nov 16, 2017	23.95	23.95	23.94	23.94
129	AMEX	COM	Wed, Nov 15, 2017	23.90	23.92	23.90	23.92
128	AMEX	COM	Tue, Nov 14, 2017	23.94	24.01	23.94	23.99
127	AMEX	COM	Mon, Nov 13, 2017	24.14	24.19	24.14	24.16
126	AMEX	COM	Fri, Nov 10, 2017	24.20	24.20	24.20	24.20
125	AMEX	COM	Wed, Nov 8, 2017	24.09	24.14	24.08	24.13
124	AMEX	COM	Mon, Nov 6, 2017	24.06	24.24	23.86	24.24
123	AMEX	COM	Fri, Nov 3, 2017	23.88	23.91	23.82	23.86
122	AMEX	COM	Thu, Nov 2, 2017	23.87	23.88	23.86	23.88
121	AMEX	COM	Wed, Nov 1, 2017	23.92	23.92	23.92	23.92
120	AMEX	COM	Tue, Oct 31, 2017	23.85	23.85	23.81	23.85
119	AMEX	COM	Mon, Oct 30, 2017	23.77	23.87	23.77	23.87
118	AMEX	COM	Fri, Oct 27, 2017	23.73	23.83	23.73	23.80
117	AMEX	COM	Thu, Oct 26, 2017	23.81	23.83	23.70	23.83
116	AMEX	COM	Wed, Oct 25, 2017	23.72	23.73	23.72	23.73
115	AMEX	COM	Tue, Oct 24, 2017	23.80	23.80	23.68	23.73
114	AMEX	COM	Mon, Oct 23, 2017	23.78	23.78	23.78	23.78
113	AMEX	COM	Fri, Oct 20, 2017	23.71	23.71	23.71	23.71
112	AMEX	COM	Thu, Oct 19, 2017	23.77	23.77	23.66	23.75
111	AMEX	COM	Wed, Oct 18, 2017	23.73	23.78	23.73	23.78
110	AMEX	COM	Tue, Oct 17, 2017	23.73	23.77	23.73	23.77
109	AMEX	COM	Mon, Oct 16, 2017	23.88	23.90	23.81	23.81
108	AMEX	COM	Fri, Oct 13, 2017	23.74	23.75	23.71	23.71
107	AMEX	COM	Thu, Oct 12, 2017	23.69	23.71	23.60	23.61
106	AMEX	COM	Wed, Oct 11, 2017	23.68	23.70	23.63	23.65
105	AMEX	COM	Fri, Oct 6, 2017	23.38	23.45	23.38	23.43
104	AMEX	COM	Thu, Oct 5, 2017	23.59	23.59	23.48	23.48
103	AMEX	COM	Tue, Oct 3, 2017	23.33	23.33	23.32	23.32
102	AMEX	COM	Mon, Oct 2, 2017	23.31	23.38	23.31	23.37
101	AMEX	COM	Fri, Sep 29, 2017	23.46	23.46	23.46	23.46
100	AMEX	COM	Thu, Sep 28, 2017	23.50	23.55	23.48	23.54
99	AMEX	COM	Wed, Sep 27, 2017	23.49	23.51	23.47	23.50
98	AMEX	COM	Tue, Sep 26, 2017	23.60	23.60	23.51	23.54
97	AMEX	COM	Mon, Sep 25, 2017	23.54	23.70	23.54	23.70
96	AMEX	COM	Fri, Sep 22, 2017	0.00	0.00	0.00	23.75
95	AMEX	COM	Wed, Sep 20, 2017	23.91	23.92	23.75	23.75
94	AMEX	COM	Tue, Sep 19, 2017	23.51	23.52	23.51	23.52
93	AMEX	COM	Mon, Sep 18, 2017	23.56	23.58	23.53	23.54
92	AMEX	COM	Fri, Sep 15, 2017	23.53	23.53	23.53	23.53
91	AMEX	COM	Wed, Sep 13, 2017	23.66	23.66	23.66	23.66
90	AMEX	COM	Tue, Sep 12, 2017	23.68	23.68	23.68	23.68
89	AMEX	COM	Mon, Sep 11, 2017	23.79	23.79	23.79	23.79
88	AMEX	COM	Fri, Sep 8, 2017	23.77	23.79	23.77	23.79
87	AMEX	COM	Wed, Sep 6, 2017	23.94	23.94	23.94	23.94
86	AMEX	COM	Tue, Sep 5, 2017	23.96	23.97	23.96	23.97
85	AMEX	COM	Fri, Sep 1, 2017	0.00	0.00	0.00	23.90
84	AMEX	COM	Thu, Aug 31, 2017	23.92	23.92	23.90	23.90
83	AMEX	COM	Wed, Aug 30, 2017	23.88	23.90	23.85	23.85
82	AMEX	COM	Tue, Aug 29, 2017	23.98	24.17	23.98	24.17
81	AMEX	COM	Mon, Aug 28, 2017	23.88	23.88	23.86	23.86
80	AMEX	COM	Fri, Aug 25, 2017	23.72	23.72	23.72	23.72
79	AMEX	COM	Thu, Aug 24, 2017	23.69	23.76	23.68	23.74
78	AMEX	COM	Wed, Aug 23, 2017	23.64	23.64	23.64	23.64
77	AMEX	COM	Tue, Aug 22, 2017	23.71	23.71	23.59	23.59
76	AMEX	COM	Mon, Aug 21, 2017	23.57	23.70	23.57	23.70
75	AMEX	COM	Fri, Aug 18, 2017	24.33	24.34	24.33	24.34
74	AMEX	COM	Thu, Aug 17, 2017	23.73	23.73	23.32	23.40
73	AMEX	COM	Wed, Aug 16, 2017	23.39	23.39	23.39	23.39
72	AMEX	COM	Tue, Aug 15, 2017	0.00	0.00	0.00	23.57
71	AMEX	COM	Mon, Aug 14, 2017	23.36	23.57	23.36	23.57
70	AMEX	COM	Thu, Aug 10, 2017	23.26	23.26	23.24	23.24
69	AMEX	COM	Tue, Aug 8, 2017	23.45	23.45	23.45	23.45
68	AMEX	COM	Mon, Aug 7, 2017	23.74	23.78	23.74	23.77
67	AMEX	COM	Fri, Aug 4, 2017	23.47	23.47	23.47	23.47
66	AMEX	COM	Tue, Aug 1, 2017	23.55	23.55	23.25	23.43
65	AMEX	COM	Mon, Jul 31, 2017	23.34	23.70	23.23	23.70
64	AMEX	COM	Fri, Jul 28, 2017	23.82	23.87	23.81	23.87
63	AMEX	COM	Thu, Jul 27, 2017	23.62	23.62	23.62	23.62
62	AMEX	COM	Wed, Jul 26, 2017	23.53	23.56	23.53	23.56
61	AMEX	COM	Mon, Jul 24, 2017	23.70	23.71	23.65	23.67
60	AMEX	COM	Thu, Jul 20, 2017	23.64	23.64	23.46	23.48
59	AMEX	COM	Wed, Jul 19, 2017	23.63	23.66	23.63	23.66
58	AMEX	COM	Thu, Jul 13, 2017	23.61	23.66	23.61	23.63
57	AMEX	COM	Tue, Jul 11, 2017	23.66	23.88	23.66	23.88
56	AMEX	COM	Mon, Jul 10, 2017	23.76	23.76	23.76	23.76
55	AMEX	COM	Thu, Jul 6, 2017	23.91	23.95	23.91	23.95
54	AMEX	COM	Wed, Jul 5, 2017	23.80	23.80	23.71	23.71
53	AMEX	COM	Mon, Jul 3, 2017	23.91	23.91	23.91	23.91
52	AMEX	COM	Fri, Jun 30, 2017	24.12	24.12	24.10	24.10
51	AMEX	COM	Thu, Jun 29, 2017	24.14	24.14	24.09	24.09
50	AMEX	COM	Wed, Jun 28, 2017	25.16	25.26	25.16	25.26
49	AMEX	COM	Tue, Jun 27, 2017	24.11	24.11	24.02	24.02
48	AMEX	COM	Mon, Jun 26, 2017	23.99	23.99	23.92	23.92
47	AMEX	COM	Fri, Jun 23, 2017	25.28	25.28	24.79	24.79
46	AMEX	COM	Tue, Jun 20, 2017	24.07	24.07	24.07	24.07
45	AMEX	COM	Mon, Jun 19, 2017	0.00	0.00	0.00	24.38
44	AMEX	COM	Fri, Jun 16, 2017	24.38	24.38	24.38	24.38
43	AMEX	COM	Thu, Jun 15, 2017	0.00	0.00	0.00	24.27
42	AMEX	COM	Wed, Jun 14, 2017	24.27	24.27	24.27	24.27
41	AMEX	COM	Thu, Jun 8, 2017	24.73	24.73	24.73	24.73
40	AMEX	COM	Tue, Jun 6, 2017	24.82	24.87	24.81	24.87
39	AMEX	COM	Mon, Jun 5, 2017	24.74	24.74	24.74	24.74
38	AMEX	COM	Fri, Jun 2, 2017	24.49	24.49	24.49	24.49
37	AMEX	COM	Thu, Jun 1, 2017	24.65	24.65	24.65	24.65
36	AMEX	COM	Wed, May 31, 2017	24.55	24.55	24.55	24.55
35	AMEX	COM	Tue, May 30, 2017	24.46	24.46	24.46	24.46
34	AMEX	COM	Fri, May 26, 2017	24.54	24.54	24.54	24.54
33	AMEX	COM	Wed, May 24, 2017	24.55	24.63	24.55	24.56
32	AMEX	COM	Tue, May 23, 2017	24.55	24.55	24.55	24.55
31	AMEX	COM	Mon, May 22, 2017	24.43	24.43	24.43	24.43
30	AMEX	COM	Fri, May 19, 2017	24.50	24.55	24.50	24.55
29	AMEX	COM	Thu, May 18, 2017	24.48	24.48	24.48	24.48
28	AMEX	COM	Wed, May 17, 2017	24.55	24.55	24.55	24.55
27	AMEX	COM	Tue, May 16, 2017	24.45	24.45	24.43	24.43
26	AMEX	COM	Fri, May 12, 2017	24.20	24.33	24.20	24.29
25	AMEX	COM	Thu, May 11, 2017	23.99	23.99	23.99	23.99
24	AMEX	COM	Tue, May 9, 2017	24.13	24.16	24.10	24.10
23	AMEX	COM	Mon, May 8, 2017	24.13	24.13	24.10	24.10
22	AMEX	COM	Mon, May 1, 2017	24.66	24.66	24.66	24.66
21	AMEX	COM	Fri, Apr 28, 2017	0.00	0.00	0.00	24.62
20	AMEX	COM	Thu, Apr 27, 2017	24.62	24.62	24.62	24.62
19	AMEX	COM	Wed, Apr 26, 2017	24.84	24.89	24.79	24.80
18	AMEX	COM	Tue, Apr 25, 2017	24.82	24.95	24.82	24.82
17	AMEX	COM	Mon, Apr 24, 2017	24.93	24.95	24.88	24.92
16	AMEX	COM	Fri, Apr 21, 2017	25.00	25.00	24.95	24.95
15	AMEX	COM	Thu, Apr 20, 2017	25.07	25.07	25.07	25.07
14	AMEX	COM	Wed, Apr 19, 2017	25.34	25.34	25.20	25.20
13	AMEX	COM	Tue, Apr 18, 2017	25.35	25.35	25.33	25.33
12	AMEX	COM	Mon, Apr 17, 2017	25.50	25.50	25.49	25.49
11	AMEX	COM	Thu, Apr 13, 2017	25.48	25.48	25.43	25.44
10	AMEX	COM	Wed, Apr 12, 2017	25.47	25.57	25.47	25.57
9	AMEX	COM	Tue, Apr 11, 2017	0.00	0.00	0.00	25.31
8	AMEX	COM	Mon, Apr 10, 2017	25.58	25.58	25.31	25.31
7	AMEX	COM	Fri, Apr 7, 2017	0.00	0.00	0.00	25.31
6	AMEX	COM	Thu, Apr 6, 2017	25.30	25.31	25.30	25.31
5	AMEX	COM	Wed, Apr 5, 2017	25.29	25.29	25.29	25.29
4	AMEX	COM	Tue, Apr 4, 2017	0.00	0.00	0.00	25.04
3	AMEX	COM	Mon, Apr 3, 2017	0.00	0.00	0.00	25.04
2	AMEX	COM	Fri, Mar 31, 2017	25.04	25.04	25.04	25.04
1	AMEX	COM	Thu, Mar 30, 2017	25.07	25.09	25.02	25.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Auspice Broad Commodity Strategy ETF AMEX:COM 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