Inspire Corporate Bond ETF AMEX:IBD Historical Prices

Below are the 1781 trading days of historical prices for IBD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1781	AMEX	IBD	Thu, Mar 21, 2024	23.53	23.71	23.50	23.53
1780	AMEX	IBD	Wed, Mar 20, 2024	23.42	23.55	23.42	23.53
1779	AMEX	IBD	Tue, Mar 19, 2024	23.39	23.45	23.39	23.41
1778	AMEX	IBD	Mon, Mar 18, 2024	23.37	23.43	23.34	23.43
1777	AMEX	IBD	Fri, Mar 15, 2024	23.40	23.46	23.38	23.43
1776	AMEX	IBD	Thu, Mar 14, 2024	23.44	23.45	23.39	23.39
1775	AMEX	IBD	Wed, Mar 13, 2024	23.50	23.55	23.48	23.48
1774	AMEX	IBD	Tue, Mar 12, 2024	23.42	23.55	23.42	23.49
1773	AMEX	IBD	Mon, Mar 11, 2024	23.54	23.71	23.52	23.52
1772	AMEX	IBD	Fri, Mar 8, 2024	23.59	23.59	23.54	23.57
1771	AMEX	IBD	Thu, Mar 7, 2024	23.53	23.54	23.48	23.51
1770	AMEX	IBD	Wed, Mar 6, 2024	23.53	23.55	23.45	23.46
1769	AMEX	IBD	Tue, Mar 5, 2024	23.38	23.49	23.38	23.43
1768	AMEX	IBD	Mon, Mar 4, 2024	23.51	23.51	23.38	23.43
1767	AMEX	IBD	Fri, Mar 1, 2024	23.25	23.47	23.25	23.42
1766	AMEX	IBD	Thu, Feb 29, 2024	23.39	23.41	23.27	23.29
1765	AMEX	IBD	Wed, Feb 28, 2024	23.31	23.37	23.27	23.30
1764	AMEX	IBD	Tue, Feb 27, 2024	23.25	23.62	23.21	23.26
1763	AMEX	IBD	Mon, Feb 26, 2024	23.18	23.58	23.11	23.58
1762	AMEX	IBD	Fri, Feb 23, 2024	23.35	23.56	23.05	23.35
1761	AMEX	IBD	Thu, Feb 22, 2024	23.32	23.65	23.31	23.28
1760	AMEX	IBD	Wed, Feb 21, 2024	23.65	23.65	23.27	23.39
1759	AMEX	IBD	Tue, Feb 20, 2024	23.49	23.71	23.37	23.45
1758	AMEX	IBD	Fri, Feb 16, 2024	23.41	23.66	23.37	23.56
1757	AMEX	IBD	Thu, Feb 15, 2024	23.53	23.71	23.42	23.47
1756	AMEX	IBD	Wed, Feb 14, 2024	23.38	23.64	23.34	23.42
1755	AMEX	IBD	Tue, Feb 13, 2024	23.56	23.60	23.15	23.59
1754	AMEX	IBD	Mon, Feb 12, 2024	23.59	23.68	23.46	23.52
1753	AMEX	IBD	Fri, Feb 9, 2024	23.45	23.49	23.21	23.48
1752	AMEX	IBD	Thu, Feb 8, 2024	23.49	23.75	23.32	23.48
1751	AMEX	IBD	Wed, Feb 7, 2024	23.45	23.72	23.45	23.50
1750	AMEX	IBD	Tue, Feb 6, 2024	23.46	23.77	23.26	23.68
1749	AMEX	IBD	Mon, Feb 5, 2024	23.52	23.73	23.42	23.73
1748	AMEX	IBD	Fri, Feb 2, 2024	23.58	23.67	23.53	23.53
1747	AMEX	IBD	Thu, Feb 1, 2024	23.69	23.78	23.66	23.78
1746	AMEX	IBD	Wed, Jan 31, 2024	23.77	23.78	23.61	23.65
1745	AMEX	IBD	Tue, Jan 30, 2024	23.62	23.68	23.48	23.59
1744	AMEX	IBD	Mon, Jan 29, 2024	23.69	23.80	23.46	23.51
1743	AMEX	IBD	Fri, Jan 26, 2024	23.52	23.54	23.46	23.46
1742	AMEX	IBD	Thu, Jan 25, 2024	23.62	23.87	23.51	23.53
1741	AMEX	IBD	Wed, Jan 24, 2024	23.52	23.95	23.30	23.51
1740	AMEX	IBD	Tue, Jan 23, 2024	23.56	23.99	23.20	23.99
1739	AMEX	IBD	Mon, Jan 22, 2024	23.60	23.64	23.52	23.63
1738	AMEX	IBD	Fri, Jan 19, 2024	23.64	23.64	23.39	23.52
1737	AMEX	IBD	Thu, Jan 18, 2024	23.48	23.57	23.48	23.53
1736	AMEX	IBD	Wed, Jan 17, 2024	23.55	23.56	23.42	23.48
1735	AMEX	IBD	Tue, Jan 16, 2024	23.68	23.68	23.52	23.58
1734	AMEX	IBD	Fri, Jan 12, 2024	23.70	23.72	23.63	23.65
1733	AMEX	IBD	Thu, Jan 11, 2024	23.50	23.68	23.50	23.60
1732	AMEX	IBD	Wed, Jan 10, 2024	23.46	23.69	23.45	23.45
1731	AMEX	IBD	Tue, Jan 9, 2024	23.51	23.56	23.46	23.55
1730	AMEX	IBD	Mon, Jan 8, 2024	23.45	23.56	23.45	23.56
1729	AMEX	IBD	Fri, Jan 5, 2024	23.54	23.56	23.45	23.47
1728	AMEX	IBD	Thu, Jan 4, 2024	23.50	23.58	23.45	23.52
1727	AMEX	IBD	Wed, Jan 3, 2024	23.50	23.59	23.43	23.52
1726	AMEX	IBD	Tue, Jan 2, 2024	23.73	23.73	23.50	23.53
1725	AMEX	IBD	Fri, Dec 29, 2023	23.69	23.86	23.58	23.59
1724	AMEX	IBD	Thu, Dec 28, 2023	23.77	23.78	23.60	23.69
1723	AMEX	IBD	Wed, Dec 27, 2023	23.58	24.51	23.55	23.62
1722	AMEX	IBD	Tue, Dec 26, 2023	23.60	24.14	23.50	23.57
1721	AMEX	IBD	Fri, Dec 22, 2023	23.74	24.61	23.43	23.53
1720	AMEX	IBD	Thu, Dec 21, 2023	24.17	24.62	23.31	23.57
1719	AMEX	IBD	Wed, Dec 20, 2023	23.71	24.54	23.41	23.56
1718	AMEX	IBD	Tue, Dec 19, 2023	23.52	23.94	23.37	23.45
1717	AMEX	IBD	Mon, Dec 18, 2023	23.35	23.47	23.35	23.38
1716	AMEX	IBD	Fri, Dec 15, 2023	23.44	23.49	23.40	23.48
1715	AMEX	IBD	Thu, Dec 14, 2023	23.33	23.54	23.33	23.48
1714	AMEX	IBD	Wed, Dec 13, 2023	23.33	23.52	23.26	23.38
1713	AMEX	IBD	Tue, Dec 12, 2023	23.21	23.27	23.18	23.21
1712	AMEX	IBD	Mon, Dec 11, 2023	23.20	23.39	23.11	23.16
1711	AMEX	IBD	Fri, Dec 8, 2023	23.17	23.29	23.14	23.21
1710	AMEX	IBD	Thu, Dec 7, 2023	23.25	23.32	23.24	23.29
1709	AMEX	IBD	Wed, Dec 6, 2023	23.21	23.31	23.21	23.27
1708	AMEX	IBD	Tue, Dec 5, 2023	23.13	23.25	23.13	23.24
1707	AMEX	IBD	Mon, Dec 4, 2023	23.24	23.24	23.10	23.12
1706	AMEX	IBD	Fri, Dec 1, 2023	23.00	23.44	22.53	23.22
1705	AMEX	IBD	Thu, Nov 30, 2023	23.06	23.12	23.01	23.01
1704	AMEX	IBD	Wed, Nov 29, 2023	23.04	23.12	23.01	23.12
1703	AMEX	IBD	Tue, Nov 28, 2023	23.00	23.00	22.94	23.00
1702	AMEX	IBD	Mon, Nov 27, 2023	22.90	22.91	22.83	22.91
1701	AMEX	IBD	Fri, Nov 24, 2023	22.95	22.95	22.80	22.83
1700	AMEX	IBD	Wed, Nov 22, 2023	22.92	22.92	22.83	22.89
1699	AMEX	IBD	Tue, Nov 21, 2023	22.82	22.85	22.79	22.84
1698	AMEX	IBD	Mon, Nov 20, 2023	22.94	22.94	22.83	22.82
1697	AMEX	IBD	Fri, Nov 17, 2023	22.90	22.90	22.83	22.87
1696	AMEX	IBD	Thu, Nov 16, 2023	22.91	22.91	22.79	22.85
1695	AMEX	IBD	Wed, Nov 15, 2023	22.73	22.75	22.70	22.73
1694	AMEX	IBD	Tue, Nov 14, 2023	22.88	22.88	22.78	22.83
1693	AMEX	IBD	Mon, Nov 13, 2023	22.55	22.63	22.55	22.63
1692	AMEX	IBD	Fri, Nov 10, 2023	22.71	22.71	22.59	22.61
1691	AMEX	IBD	Thu, Nov 9, 2023	22.60	22.69	22.49	22.54
1690	AMEX	IBD	Wed, Nov 8, 2023	22.68	22.73	22.62	22.66
1689	AMEX	IBD	Tue, Nov 7, 2023	22.62	22.66	22.57	22.60
1688	AMEX	IBD	Mon, Nov 6, 2023	22.65	22.65	22.54	22.57
1687	AMEX	IBD	Fri, Nov 3, 2023	22.68	22.77	22.57	22.60
1686	AMEX	IBD	Thu, Nov 2, 2023	22.47	22.65	22.47	22.57
1685	AMEX	IBD	Wed, Nov 1, 2023	22.37	22.44	22.26	22.44
1684	AMEX	IBD	Tue, Oct 31, 2023	22.31	22.35	22.25	22.33
1683	AMEX	IBD	Mon, Oct 30, 2023	22.31	22.31	22.26	22.26
1682	AMEX	IBD	Fri, Oct 27, 2023	22.34	22.39	21.95	22.33
1681	AMEX	IBD	Thu, Oct 26, 2023	22.38	22.46	22.38	22.36
1680	AMEX	IBD	Wed, Oct 25, 2023	22.39	22.42	22.33	22.40
1679	AMEX	IBD	Tue, Oct 24, 2023	22.42	22.46	22.37	22.46
1678	AMEX	IBD	Mon, Oct 23, 2023	22.33	22.46	22.32	22.40
1677	AMEX	IBD	Fri, Oct 20, 2023	22.30	22.35	22.28	22.35
1676	AMEX	IBD	Thu, Oct 19, 2023	22.33	22.33	22.22	22.22
1675	AMEX	IBD	Wed, Oct 18, 2023	22.36	22.38	22.27	22.27
1674	AMEX	IBD	Tue, Oct 17, 2023	22.42	22.44	22.37	22.41
1673	AMEX	IBD	Mon, Oct 16, 2023	22.54	22.59	22.51	22.54
1672	AMEX	IBD	Fri, Oct 13, 2023	22.64	22.67	22.57	22.60
1671	AMEX	IBD	Thu, Oct 12, 2023	22.62	22.62	22.50	22.59
1670	AMEX	IBD	Wed, Oct 11, 2023	22.63	22.68	22.59	22.68
1669	AMEX	IBD	Tue, Oct 10, 2023	22.59	22.62	22.50	22.62
1668	AMEX	IBD	Mon, Oct 9, 2023	22.49	22.66	22.49	22.66
1667	AMEX	IBD	Fri, Oct 6, 2023	22.39	22.46	22.35	22.36
1666	AMEX	IBD	Thu, Oct 5, 2023	22.55	22.55	22.45	22.46
1665	AMEX	IBD	Wed, Oct 4, 2023	22.37	22.51	22.37	22.51
1664	AMEX	IBD	Tue, Oct 3, 2023	22.46	22.53	22.32	22.40
1663	AMEX	IBD	Mon, Oct 2, 2023	22.56	22.58	22.47	22.51
1662	AMEX	IBD	Fri, Sep 29, 2023	22.69	22.76	22.54	22.64
1661	AMEX	IBD	Thu, Sep 28, 2023	22.51	22.63	22.51	22.60
1660	AMEX	IBD	Wed, Sep 27, 2023	22.67	22.69	22.51	22.56
1659	AMEX	IBD	Tue, Sep 26, 2023	22.69	22.71	22.61	22.64
1658	AMEX	IBD	Mon, Sep 25, 2023	22.65	22.71	22.65	22.68
1657	AMEX	IBD	Fri, Sep 22, 2023	22.70	22.78	22.70	22.73
1656	AMEX	IBD	Thu, Sep 21, 2023	22.74	22.78	22.69	22.71
1655	AMEX	IBD	Wed, Sep 20, 2023	22.86	22.89	22.79	22.79
1654	AMEX	IBD	Tue, Sep 19, 2023	22.86	22.87	22.80	22.86
1653	AMEX	IBD	Mon, Sep 18, 2023	22.85	22.89	22.83	22.89
1652	AMEX	IBD	Fri, Sep 15, 2023	22.86	22.89	22.82	22.87
1651	AMEX	IBD	Thu, Sep 14, 2023	22.89	22.95	22.87	22.91
1650	AMEX	IBD	Wed, Sep 13, 2023	22.86	22.92	22.68	22.89
1649	AMEX	IBD	Tue, Sep 12, 2023	22.80	22.90	22.79	22.79
1648	AMEX	IBD	Mon, Sep 11, 2023	22.90	22.91	22.87	22.87
1647	AMEX	IBD	Fri, Sep 8, 2023	22.97	22.97	22.85	22.85
1646	AMEX	IBD	Thu, Sep 7, 2023	22.89	22.93	22.84	22.92
1645	AMEX	IBD	Wed, Sep 6, 2023	23.00	23.00	22.82	22.86
1644	AMEX	IBD	Tue, Sep 5, 2023	22.94	22.98	22.85	22.98
1643	AMEX	IBD	Fri, Sep 1, 2023	23.08	23.08	22.94	23.05
1642	AMEX	IBD	Thu, Aug 31, 2023	23.03	23.09	22.99	23.09
1641	AMEX	IBD	Wed, Aug 30, 2023	22.96	22.97	22.94	22.97
1640	AMEX	IBD	Tue, Aug 29, 2023	22.86	22.97	22.86	22.97
1639	AMEX	IBD	Mon, Aug 28, 2023	22.86	22.87	22.79	22.87
1638	AMEX	IBD	Fri, Aug 25, 2023	22.89	22.89	22.76	22.82
1637	AMEX	IBD	Thu, Aug 24, 2023	22.93	22.93	22.88	22.84
1636	AMEX	IBD	Wed, Aug 23, 2023	22.93	22.96	22.90	22.94
1635	AMEX	IBD	Tue, Aug 22, 2023	22.79	22.84	22.79	22.82
1634	AMEX	IBD	Mon, Aug 21, 2023	22.82	22.84	22.79	22.79
1633	AMEX	IBD	Fri, Aug 18, 2023	22.80	22.89	22.80	22.87
1632	AMEX	IBD	Thu, Aug 17, 2023	22.87	22.87	22.77	22.81
1631	AMEX	IBD	Wed, Aug 16, 2023	22.90	22.95	22.83	22.95
1630	AMEX	IBD	Tue, Aug 15, 2023	22.95	22.99	22.87	22.99
1629	AMEX	IBD	Mon, Aug 14, 2023	22.93	23.06	22.88	23.06
1628	AMEX	IBD	Fri, Aug 11, 2023	22.95	23.02	22.95	22.96
1627	AMEX	IBD	Thu, Aug 10, 2023	23.18	23.18	23.01	23.10
1626	AMEX	IBD	Wed, Aug 9, 2023	23.07	23.18	23.06	23.18
1625	AMEX	IBD	Tue, Aug 8, 2023	23.08	23.14	23.05	23.09
1624	AMEX	IBD	Mon, Aug 7, 2023	23.06	23.10	23.06	23.06
1623	AMEX	IBD	Fri, Aug 4, 2023	23.00	23.14	23.00	23.06
1622	AMEX	IBD	Thu, Aug 3, 2023	22.91	22.98	22.90	22.98
1621	AMEX	IBD	Wed, Aug 2, 2023	23.00	23.04	22.94	22.94
1620	AMEX	IBD	Tue, Aug 1, 2023	23.07	23.11	22.97	23.06
1619	AMEX	IBD	Mon, Jul 31, 2023	23.08	23.15	23.00	23.15
1618	AMEX	IBD	Fri, Jul 28, 2023	23.00	23.07	22.99	23.05
1617	AMEX	IBD	Thu, Jul 27, 2023	23.07	23.08	22.94	22.97
1616	AMEX	IBD	Wed, Jul 26, 2023	23.16	23.19	23.10	23.03
1615	AMEX	IBD	Tue, Jul 25, 2023	23.10	23.24	23.10	23.24
1614	AMEX	IBD	Mon, Jul 24, 2023	23.18	23.18	23.10	23.13
1613	AMEX	IBD	Fri, Jul 21, 2023	23.20	23.21	23.14	23.15
1612	AMEX	IBD	Thu, Jul 20, 2023	23.22	23.22	23.08	23.13
1611	AMEX	IBD	Wed, Jul 19, 2023	23.23	23.35	23.17	23.35
1610	AMEX	IBD	Tue, Jul 18, 2023	23.20	23.24	23.17	23.23
1609	AMEX	IBD	Mon, Jul 17, 2023	23.13	23.19	23.12	23.19
1608	AMEX	IBD	Fri, Jul 14, 2023	23.17	23.24	23.09	23.15
1607	AMEX	IBD	Thu, Jul 13, 2023	23.14	23.25	23.14	23.25
1606	AMEX	IBD	Wed, Jul 12, 2023	23.03	23.14	23.03	23.11
1605	AMEX	IBD	Tue, Jul 11, 2023	22.88	23.04	22.88	23.04
1604	AMEX	IBD	Mon, Jul 10, 2023	22.90	22.98	22.84	22.96
1603	AMEX	IBD	Fri, Jul 7, 2023	22.83	22.93	22.83	22.88
1602	AMEX	IBD	Thu, Jul 6, 2023	22.86	22.93	22.80	22.93
1601	AMEX	IBD	Wed, Jul 5, 2023	23.14	23.14	22.93	22.98
1600	AMEX	IBD	Mon, Jul 3, 2023	23.08	23.11	23.01	23.06
1599	AMEX	IBD	Fri, Jun 30, 2023	23.09	23.10	23.04	23.09
1598	AMEX	IBD	Thu, Jun 29, 2023	23.03	23.04	22.95	23.03
1597	AMEX	IBD	Wed, Jun 28, 2023	23.03	23.13	23.03	23.12
1596	AMEX	IBD	Tue, Jun 27, 2023	23.08	23.11	23.03	23.03
1595	AMEX	IBD	Mon, Jun 26, 2023	23.13	23.14	23.04	23.10
1594	AMEX	IBD	Fri, Jun 23, 2023	23.04	23.11	23.02	23.03
1593	AMEX	IBD	Thu, Jun 22, 2023	23.08	23.12	23.04	23.02
1592	AMEX	IBD	Wed, Jun 21, 2023	23.10	23.14	23.05	23.10
1591	AMEX	IBD	Tue, Jun 20, 2023	23.19	23.19	23.09	23.16
1590	AMEX	IBD	Fri, Jun 16, 2023	23.11	23.14	23.03	23.13
1589	AMEX	IBD	Thu, Jun 15, 2023	23.04	23.16	23.04	23.16
1588	AMEX	IBD	Wed, Jun 14, 2023	23.08	23.13	22.97	23.02
1587	AMEX	IBD	Tue, Jun 13, 2023	23.18	23.18	23.00	23.04
1586	AMEX	IBD	Mon, Jun 12, 2023	23.05	23.14	22.97	23.03
1585	AMEX	IBD	Fri, Jun 9, 2023	23.08	23.08	23.03	23.05
1584	AMEX	IBD	Thu, Jun 8, 2023	23.02	23.13	23.02	23.13
1583	AMEX	IBD	Wed, Jun 7, 2023	23.05	23.13	22.99	23.04
1582	AMEX	IBD	Tue, Jun 6, 2023	23.11	23.14	23.09	23.14
1581	AMEX	IBD	Mon, Jun 5, 2023	23.09	23.23	23.07	23.21
1580	AMEX	IBD	Fri, Jun 2, 2023	23.26	23.26	23.15	23.21
1579	AMEX	IBD	Thu, Jun 1, 2023	23.18	23.30	23.16	23.26
1578	AMEX	IBD	Wed, May 31, 2023	23.32	23.32	23.07	23.15
1577	AMEX	IBD	Tue, May 30, 2023	22.99	23.10	22.99	23.09
1576	AMEX	IBD	Fri, May 26, 2023	22.89	23.03	22.89	23.00
1575	AMEX	IBD	Thu, May 25, 2023	23.05	23.16	23.04	22.98
1574	AMEX	IBD	Wed, May 24, 2023	23.15	23.22	23.13	23.16
1573	AMEX	IBD	Tue, May 23, 2023	23.17	23.22	23.14	23.14
1572	AMEX	IBD	Mon, May 22, 2023	23.22	23.23	23.15	23.15
1571	AMEX	IBD	Fri, May 19, 2023	23.25	23.25	23.14	23.16
1570	AMEX	IBD	Thu, May 18, 2023	23.22	23.25	23.17	23.20
1569	AMEX	IBD	Wed, May 17, 2023	23.31	23.35	23.26	23.31
1568	AMEX	IBD	Tue, May 16, 2023	23.28	23.36	23.27	23.28
1567	AMEX	IBD	Mon, May 15, 2023	23.38	23.42	23.35	23.37
1566	AMEX	IBD	Fri, May 12, 2023	23.50	23.50	23.35	23.35
1565	AMEX	IBD	Thu, May 11, 2023	23.48	23.52	23.45	23.49
1564	AMEX	IBD	Wed, May 10, 2023	23.38	23.45	23.37	23.39
1563	AMEX	IBD	Tue, May 9, 2023	23.34	23.36	23.27	23.31
1562	AMEX	IBD	Mon, May 8, 2023	23.36	23.36	23.28	23.31
1561	AMEX	IBD	Fri, May 5, 2023	23.48	23.48	23.40	23.41
1560	AMEX	IBD	Thu, May 4, 2023	23.34	23.52	23.34	23.50
1559	AMEX	IBD	Wed, May 3, 2023	23.44	23.48	23.42	23.47
1558	AMEX	IBD	Tue, May 2, 2023	23.36	23.41	23.32	23.39
1557	AMEX	IBD	Mon, May 1, 2023	23.36	23.36	23.27	23.29
1556	AMEX	IBD	Fri, Apr 28, 2023	23.37	23.42	23.35	23.39
1555	AMEX	IBD	Thu, Apr 27, 2023	23.30	23.34	23.29	23.29
1554	AMEX	IBD	Wed, Apr 26, 2023	23.37	23.55	23.37	23.39
1553	AMEX	IBD	Tue, Apr 25, 2023	23.49	23.51	23.45	23.48
1552	AMEX	IBD	Mon, Apr 24, 2023	23.32	23.40	23.30	23.36
1551	AMEX	IBD	Fri, Apr 21, 2023	23.32	23.36	23.27	23.30
1550	AMEX	IBD	Thu, Apr 20, 2023	23.35	23.35	23.27	23.33
1549	AMEX	IBD	Wed, Apr 19, 2023	23.29	23.29	23.26	23.28
1548	AMEX	IBD	Tue, Apr 18, 2023	23.28	23.37	23.28	23.34
1547	AMEX	IBD	Mon, Apr 17, 2023	23.32	23.38	23.26	23.31
1546	AMEX	IBD	Fri, Apr 14, 2023	23.28	23.38	23.28	23.38
1545	AMEX	IBD	Thu, Apr 13, 2023	23.40	23.46	23.19	23.41
1544	AMEX	IBD	Wed, Apr 12, 2023	23.47	23.47	23.38	23.41
1543	AMEX	IBD	Tue, Apr 11, 2023	23.40	23.41	23.34	23.34
1542	AMEX	IBD	Mon, Apr 10, 2023	23.37	23.40	23.32	23.40
1541	AMEX	IBD	Thu, Apr 6, 2023	23.44	23.50	23.43	23.45
1540	AMEX	IBD	Wed, Apr 5, 2023	23.47	23.51	23.43	23.49
1539	AMEX	IBD	Tue, Apr 4, 2023	23.39	23.47	23.38	23.46
1538	AMEX	IBD	Mon, Apr 3, 2023	23.17	23.44	23.17	23.39
1537	AMEX	IBD	Fri, Mar 31, 2023	23.31	23.41	23.17	23.41
1536	AMEX	IBD	Thu, Mar 30, 2023	23.21	23.22	23.15	23.19
1535	AMEX	IBD	Wed, Mar 29, 2023	23.15	23.22	23.11	23.21
1534	AMEX	IBD	Tue, Mar 28, 2023	23.14	23.19	23.08	23.10
1533	AMEX	IBD	Mon, Mar 27, 2023	23.23	23.28	23.17	23.23
1532	AMEX	IBD	Fri, Mar 24, 2023	23.45	23.47	23.40	23.36
1531	AMEX	IBD	Thu, Mar 23, 2023	23.35	23.42	23.26	23.39
1530	AMEX	IBD	Wed, Mar 22, 2023	23.11	23.34	23.09	23.31
1529	AMEX	IBD	Tue, Mar 21, 2023	23.10	23.20	23.10	23.11
1528	AMEX	IBD	Mon, Mar 20, 2023	23.17	23.27	23.06	23.17
1527	AMEX	IBD	Fri, Mar 17, 2023	23.13	23.22	23.13	23.22
1526	AMEX	IBD	Thu, Mar 16, 2023	23.20	23.22	23.10	23.10
1525	AMEX	IBD	Wed, Mar 15, 2023	23.06	23.28	23.02	23.08
1524	AMEX	IBD	Tue, Mar 14, 2023	23.01	23.08	22.95	23.05
1523	AMEX	IBD	Mon, Mar 13, 2023	22.98	23.17	22.98	23.03
1522	AMEX	IBD	Fri, Mar 10, 2023	22.92	23.00	22.88	22.91
1521	AMEX	IBD	Thu, Mar 9, 2023	22.90	22.91	22.85	22.91
1520	AMEX	IBD	Wed, Mar 8, 2023	22.88	22.88	22.80	22.81
1519	AMEX	IBD	Tue, Mar 7, 2023	23.00	23.00	22.85	22.88
1518	AMEX	IBD	Mon, Mar 6, 2023	23.01	23.02	22.91	22.92
1517	AMEX	IBD	Fri, Mar 3, 2023	22.89	22.97	22.89	22.97
1516	AMEX	IBD	Thu, Mar 2, 2023	23.01	23.02	22.71	22.86
1515	AMEX	IBD	Wed, Mar 1, 2023	22.92	22.93	22.79	22.84
1514	AMEX	IBD	Tue, Feb 28, 2023	22.87	23.01	22.87	23.00
1513	AMEX	IBD	Mon, Feb 27, 2023	22.99	23.02	22.92	22.96
1512	AMEX	IBD	Fri, Feb 24, 2023	23.02	23.02	22.89	22.95
1511	AMEX	IBD	Thu, Feb 23, 2023	23.06	23.10	23.02	23.01
1510	AMEX	IBD	Wed, Feb 22, 2023	23.05	23.05	22.97	23.01
1509	AMEX	IBD	Tue, Feb 21, 2023	23.09	23.09	22.91	23.02
1508	AMEX	IBD	Fri, Feb 17, 2023	23.08	23.14	23.08	23.13
1507	AMEX	IBD	Thu, Feb 16, 2023	23.09	23.14	23.02	23.08
1506	AMEX	IBD	Wed, Feb 15, 2023	23.13	23.16	23.09	23.14
1505	AMEX	IBD	Tue, Feb 14, 2023	23.23	23.30	23.13	23.30
1504	AMEX	IBD	Mon, Feb 13, 2023	23.22	23.23	23.19	23.21
1503	AMEX	IBD	Fri, Feb 10, 2023	23.27	23.39	23.20	23.22
1502	AMEX	IBD	Thu, Feb 9, 2023	23.34	23.36	23.24	23.24
1501	AMEX	IBD	Wed, Feb 8, 2023	23.28	23.36	23.27	23.34
1500	AMEX	IBD	Tue, Feb 7, 2023	23.31	23.35	23.27	23.34
1499	AMEX	IBD	Mon, Feb 6, 2023	23.44	23.44	23.31	23.32
1498	AMEX	IBD	Fri, Feb 3, 2023	23.52	23.52	23.37	23.43
1497	AMEX	IBD	Thu, Feb 2, 2023	23.49	23.72	23.49	23.61
1496	AMEX	IBD	Wed, Feb 1, 2023	23.52	23.65	23.46	23.65
1495	AMEX	IBD	Tue, Jan 31, 2023	23.39	23.51	23.39	23.51
1494	AMEX	IBD	Mon, Jan 30, 2023	23.37	23.65	23.35	23.39
1493	AMEX	IBD	Fri, Jan 27, 2023	23.45	23.45	23.39	23.43
1492	AMEX	IBD	Thu, Jan 26, 2023	23.55	23.60	23.49	23.51
1491	AMEX	IBD	Wed, Jan 25, 2023	23.55	23.57	23.45	23.57
1490	AMEX	IBD	Tue, Jan 24, 2023	23.59	23.59	23.46	23.51
1489	AMEX	IBD	Mon, Jan 23, 2023	23.53	23.53	23.44	23.52
1488	AMEX	IBD	Fri, Jan 20, 2023	23.50	23.56	23.41	23.47
1487	AMEX	IBD	Thu, Jan 19, 2023	23.52	23.56	23.36	23.52
1486	AMEX	IBD	Wed, Jan 18, 2023	23.50	23.60	23.49	23.58
1485	AMEX	IBD	Tue, Jan 17, 2023	23.38	23.51	23.37	23.46
1484	AMEX	IBD	Fri, Jan 13, 2023	23.58	23.58	23.42	23.42
1483	AMEX	IBD	Thu, Jan 12, 2023	23.47	23.51	23.33	23.51
1482	AMEX	IBD	Wed, Jan 11, 2023	23.35	23.38	23.30	23.37
1481	AMEX	IBD	Tue, Jan 10, 2023	23.22	23.34	23.22	23.25
1480	AMEX	IBD	Mon, Jan 9, 2023	23.33	23.42	23.30	23.32
1479	AMEX	IBD	Fri, Jan 6, 2023	23.15	23.31	23.11	23.26
1478	AMEX	IBD	Thu, Jan 5, 2023	23.05	23.15	23.03	23.15
1477	AMEX	IBD	Wed, Jan 4, 2023	23.04	23.14	23.04	23.14
1476	AMEX	IBD	Tue, Jan 3, 2023	23.13	23.13	22.99	22.99
1475	AMEX	IBD	Fri, Dec 30, 2022	23.01	23.04	22.93	23.04
1474	AMEX	IBD	Thu, Dec 29, 2022	23.00	23.00	22.96	22.96
1473	AMEX	IBD	Wed, Dec 28, 2022	22.96	22.99	22.94	22.95
1472	AMEX	IBD	Tue, Dec 27, 2022	23.05	23.05	22.97	22.99
1471	AMEX	IBD	Fri, Dec 23, 2022	23.09	23.14	23.07	23.07
1470	AMEX	IBD	Thu, Dec 22, 2022	23.18	23.18	23.10	23.17
1469	AMEX	IBD	Wed, Dec 21, 2022	23.14	23.20	23.12	23.14
1468	AMEX	IBD	Tue, Dec 20, 2022	23.10	23.10	22.96	23.02
1467	AMEX	IBD	Mon, Dec 19, 2022	23.09	23.15	23.08	23.12
1466	AMEX	IBD	Fri, Dec 16, 2022	23.31	23.31	23.13	23.26
1465	AMEX	IBD	Thu, Dec 15, 2022	23.22	23.30	23.21	23.26
1464	AMEX	IBD	Wed, Dec 14, 2022	23.20	23.28	23.12	23.28
1463	AMEX	IBD	Tue, Dec 13, 2022	23.35	23.39	23.25	23.23
1462	AMEX	IBD	Mon, Dec 12, 2022	23.25	23.28	23.08	23.13
1461	AMEX	IBD	Fri, Dec 9, 2022	23.14	23.24	23.14	23.19
1460	AMEX	IBD	Thu, Dec 8, 2022	23.26	23.29	23.10	23.10
1459	AMEX	IBD	Wed, Dec 7, 2022	23.21	23.31	23.21	23.25
1458	AMEX	IBD	Tue, Dec 6, 2022	23.14	23.18	23.11	23.14
1457	AMEX	IBD	Mon, Dec 5, 2022	23.21	23.25	23.11	23.14
1456	AMEX	IBD	Fri, Dec 2, 2022	23.15	23.29	23.09	23.27
1455	AMEX	IBD	Thu, Dec 1, 2022	23.10	23.25	23.10	23.25
1454	AMEX	IBD	Wed, Nov 30, 2022	22.95	23.08	22.88	23.06
1453	AMEX	IBD	Tue, Nov 29, 2022	22.87	23.03	22.87	22.91
1452	AMEX	IBD	Mon, Nov 28, 2022	23.04	23.04	22.90	22.94
1451	AMEX	IBD	Fri, Nov 25, 2022	23.01	23.01	22.93	23.01
1450	AMEX	IBD	Wed, Nov 23, 2022	22.94	23.04	22.93	22.98
1449	AMEX	IBD	Tue, Nov 22, 2022	22.94	22.98	22.89	22.90
1448	AMEX	IBD	Mon, Nov 21, 2022	22.91	23.10	22.86	22.89
1447	AMEX	IBD	Fri, Nov 18, 2022	22.95	23.04	22.91	22.95
1446	AMEX	IBD	Thu, Nov 17, 2022	22.90	23.14	22.90	22.92
1445	AMEX	IBD	Wed, Nov 16, 2022	22.91	23.03	22.91	23.00
1444	AMEX	IBD	Tue, Nov 15, 2022	22.86	22.96	22.86	22.96
1443	AMEX	IBD	Mon, Nov 14, 2022	22.88	22.88	22.79	22.80
1442	AMEX	IBD	Fri, Nov 11, 2022	22.86	22.95	22.78	22.84
1441	AMEX	IBD	Thu, Nov 10, 2022	22.67	22.88	22.67	22.87
1440	AMEX	IBD	Wed, Nov 9, 2022	22.49	22.54	22.40	22.50
1439	AMEX	IBD	Tue, Nov 8, 2022	22.44	22.53	22.41	22.47
1438	AMEX	IBD	Mon, Nov 7, 2022	22.42	22.45	22.36	22.44
1437	AMEX	IBD	Fri, Nov 4, 2022	22.44	22.48	22.39	22.40
1436	AMEX	IBD	Thu, Nov 3, 2022	22.35	22.50	22.28	22.43
1435	AMEX	IBD	Wed, Nov 2, 2022	22.51	22.62	22.36	22.45
1434	AMEX	IBD	Tue, Nov 1, 2022	22.57	22.57	22.42	22.50
1433	AMEX	IBD	Mon, Oct 31, 2022	22.46	22.48	22.40	22.40
1432	AMEX	IBD	Fri, Oct 28, 2022	22.54	22.54	22.48	22.51
1431	AMEX	IBD	Thu, Oct 27, 2022	22.55	22.63	22.53	22.58
1430	AMEX	IBD	Wed, Oct 26, 2022	22.43	22.57	22.43	22.52
1429	AMEX	IBD	Tue, Oct 25, 2022	22.45	22.48	22.43	22.46
1428	AMEX	IBD	Mon, Oct 24, 2022	22.36	22.38	22.27	22.32
1427	AMEX	IBD	Fri, Oct 21, 2022	22.26	22.35	22.26	22.32
1426	AMEX	IBD	Thu, Oct 20, 2022	22.35	22.37	22.22	22.24
1425	AMEX	IBD	Wed, Oct 19, 2022	22.36	22.39	22.30	22.30
1424	AMEX	IBD	Tue, Oct 18, 2022	22.51	22.52	22.41	22.46
1423	AMEX	IBD	Mon, Oct 17, 2022	22.47	22.51	22.42	22.46
1422	AMEX	IBD	Fri, Oct 14, 2022	22.49	22.49	22.35	22.35
1421	AMEX	IBD	Thu, Oct 13, 2022	22.29	22.51	22.22	22.49
1420	AMEX	IBD	Wed, Oct 12, 2022	22.54	22.59	22.49	22.56
1419	AMEX	IBD	Tue, Oct 11, 2022	22.68	22.68	22.50	22.57
1418	AMEX	IBD	Mon, Oct 10, 2022	22.62	22.67	22.50	22.56
1417	AMEX	IBD	Fri, Oct 7, 2022	22.59	22.70	22.59	22.65
1416	AMEX	IBD	Thu, Oct 6, 2022	22.77	22.80	22.71	22.72
1415	AMEX	IBD	Wed, Oct 5, 2022	22.76	22.81	22.72	22.81
1414	AMEX	IBD	Tue, Oct 4, 2022	22.87	22.92	22.84	22.91
1413	AMEX	IBD	Mon, Oct 3, 2022	22.73	22.94	22.73	22.81
1412	AMEX	IBD	Fri, Sep 30, 2022	22.70	22.79	22.59	22.63
1411	AMEX	IBD	Thu, Sep 29, 2022	22.59	22.67	22.59	22.66
1410	AMEX	IBD	Wed, Sep 28, 2022	22.54	22.79	22.54	22.77
1409	AMEX	IBD	Tue, Sep 27, 2022	22.60	22.65	22.47	22.52
1408	AMEX	IBD	Mon, Sep 26, 2022	22.74	22.78	22.60	22.60
1407	AMEX	IBD	Fri, Sep 23, 2022	22.85	22.85	22.75	22.84
1406	AMEX	IBD	Thu, Sep 22, 2022	22.88	22.94	22.88	22.86
1405	AMEX	IBD	Wed, Sep 21, 2022	23.04	23.11	22.96	23.09
1404	AMEX	IBD	Tue, Sep 20, 2022	22.91	23.11	22.91	23.05
1403	AMEX	IBD	Mon, Sep 19, 2022	23.11	23.16	23.06	23.15
1402	AMEX	IBD	Fri, Sep 16, 2022	23.14	23.21	23.14	23.21
1401	AMEX	IBD	Thu, Sep 15, 2022	23.18	23.21	23.13	23.13
1400	AMEX	IBD	Wed, Sep 14, 2022	23.13	23.24	23.13	23.19
1399	AMEX	IBD	Tue, Sep 13, 2022	23.13	23.25	23.13	23.25
1398	AMEX	IBD	Mon, Sep 12, 2022	23.36	23.37	23.29	23.32
1397	AMEX	IBD	Fri, Sep 9, 2022	23.33	23.40	23.28	23.31
1396	AMEX	IBD	Thu, Sep 8, 2022	23.33	23.38	23.27	23.29
1395	AMEX	IBD	Wed, Sep 7, 2022	23.23	23.38	23.23	23.36
1394	AMEX	IBD	Tue, Sep 6, 2022	23.29	23.31	23.19	23.20
1393	AMEX	IBD	Fri, Sep 2, 2022	23.40	23.44	23.36	23.36
1392	AMEX	IBD	Thu, Sep 1, 2022	23.26	23.40	23.24	23.30
1391	AMEX	IBD	Wed, Aug 31, 2022	23.46	23.50	23.36	23.36
1390	AMEX	IBD	Tue, Aug 30, 2022	23.50	23.52	23.42	23.51
1389	AMEX	IBD	Mon, Aug 29, 2022	23.52	23.52	23.41	23.50
1388	AMEX	IBD	Fri, Aug 26, 2022	23.58	23.64	23.53	23.57
1387	AMEX	IBD	Thu, Aug 25, 2022	23.61	23.73	23.53	23.69
1386	AMEX	IBD	Wed, Aug 24, 2022	23.59	23.60	23.53	23.59
1385	AMEX	IBD	Tue, Aug 23, 2022	23.57	23.80	23.53	23.66
1384	AMEX	IBD	Mon, Aug 22, 2022	23.57	23.68	23.53	23.62
1383	AMEX	IBD	Fri, Aug 19, 2022	23.69	23.74	23.62	23.68
1382	AMEX	IBD	Thu, Aug 18, 2022	23.80	23.84	23.73	23.80
1381	AMEX	IBD	Wed, Aug 17, 2022	23.72	23.80	23.71	23.79
1380	AMEX	IBD	Tue, Aug 16, 2022	23.86	23.86	23.77	23.84
1379	AMEX	IBD	Mon, Aug 15, 2022	23.87	23.90	23.81	23.83
1378	AMEX	IBD	Fri, Aug 12, 2022	23.86	23.87	23.79	23.87
1377	AMEX	IBD	Thu, Aug 11, 2022	23.83	23.88	23.75	23.75
1376	AMEX	IBD	Wed, Aug 10, 2022	23.61	23.90	23.61	23.86
1375	AMEX	IBD	Tue, Aug 9, 2022	23.75	23.77	23.67	23.74
1374	AMEX	IBD	Mon, Aug 8, 2022	23.73	23.81	23.70	23.76
1373	AMEX	IBD	Fri, Aug 5, 2022	23.73	23.77	23.66	23.74
1372	AMEX	IBD	Thu, Aug 4, 2022	23.80	23.95	23.79	23.95
1371	AMEX	IBD	Wed, Aug 3, 2022	23.75	23.84	23.69	23.84
1370	AMEX	IBD	Tue, Aug 2, 2022	23.90	23.91	23.74	23.74
1369	AMEX	IBD	Mon, Aug 1, 2022	23.95	23.96	23.86	23.93
1368	AMEX	IBD	Fri, Jul 29, 2022	23.87	23.97	23.83	23.95
1367	AMEX	IBD	Thu, Jul 28, 2022	23.17	23.93	23.17	23.87
1366	AMEX	IBD	Wed, Jul 27, 2022	23.67	23.76	23.61	23.63
1365	AMEX	IBD	Tue, Jul 26, 2022	23.59	23.73	23.58	23.66
1364	AMEX	IBD	Mon, Jul 25, 2022	23.61	23.70	23.61	23.68
1363	AMEX	IBD	Fri, Jul 22, 2022	23.75	23.84	23.64	23.75
1362	AMEX	IBD	Thu, Jul 21, 2022	23.43	23.70	23.43	23.66
1361	AMEX	IBD	Wed, Jul 20, 2022	23.46	23.52	23.40	23.40
1360	AMEX	IBD	Tue, Jul 19, 2022	23.49	23.49	23.38	23.48
1359	AMEX	IBD	Mon, Jul 18, 2022	23.49	23.49	23.42	23.43
1358	AMEX	IBD	Fri, Jul 15, 2022	23.33	23.58	23.33	23.48
1357	AMEX	IBD	Thu, Jul 14, 2022	23.31	23.48	23.25	23.39
1356	AMEX	IBD	Wed, Jul 13, 2022	23.34	23.50	23.34	23.45
1355	AMEX	IBD	Tue, Jul 12, 2022	23.43	23.53	23.43	23.44
1354	AMEX	IBD	Mon, Jul 11, 2022	23.42	23.50	23.42	23.46
1353	AMEX	IBD	Fri, Jul 8, 2022	23.41	23.46	23.40	23.46
1352	AMEX	IBD	Thu, Jul 7, 2022	23.50	23.54	23.45	23.48
1351	AMEX	IBD	Wed, Jul 6, 2022	23.64	23.64	23.46	23.49
1350	AMEX	IBD	Tue, Jul 5, 2022	23.40	23.67	23.40	23.56
1349	AMEX	IBD	Fri, Jul 1, 2022	23.50	23.57	23.50	23.57
1348	AMEX	IBD	Thu, Jun 30, 2022	23.35	23.43	23.31	23.40
1347	AMEX	IBD	Wed, Jun 29, 2022	23.22	23.32	23.22	23.32
1346	AMEX	IBD	Tue, Jun 28, 2022	23.17	23.27	23.16	23.26
1345	AMEX	IBD	Mon, Jun 27, 2022	23.29	23.33	23.24	23.27
1344	AMEX	IBD	Fri, Jun 24, 2022	23.36	23.41	23.33	23.35
1343	AMEX	IBD	Thu, Jun 23, 2022	23.31	23.43	23.31	23.33
1342	AMEX	IBD	Wed, Jun 22, 2022	23.30	23.30	23.21	23.23
1341	AMEX	IBD	Tue, Jun 21, 2022	23.24	23.50	22.97	23.21
1340	AMEX	IBD	Fri, Jun 17, 2022	23.24	23.38	23.21	23.35
1339	AMEX	IBD	Thu, Jun 16, 2022	23.26	23.26	23.11	23.23
1338	AMEX	IBD	Wed, Jun 15, 2022	23.12	23.34	22.99	23.32
1337	AMEX	IBD	Tue, Jun 14, 2022	23.12	23.22	22.97	22.99
1336	AMEX	IBD	Mon, Jun 13, 2022	23.33	23.33	22.99	23.03
1335	AMEX	IBD	Fri, Jun 10, 2022	23.37	23.45	23.26	23.38
1334	AMEX	IBD	Thu, Jun 9, 2022	23.54	23.62	23.53	23.55
1333	AMEX	IBD	Wed, Jun 8, 2022	23.50	23.74	23.50	23.64
1332	AMEX	IBD	Tue, Jun 7, 2022	23.57	23.73	23.57	23.72
1331	AMEX	IBD	Mon, Jun 6, 2022	23.92	23.92	23.60	23.63
1330	AMEX	IBD	Fri, Jun 3, 2022	23.66	23.75	23.64	23.75
1329	AMEX	IBD	Thu, Jun 2, 2022	23.74	23.79	23.69	23.75
1328	AMEX	IBD	Wed, Jun 1, 2022	23.75	23.81	23.66	23.70
1327	AMEX	IBD	Tue, May 31, 2022	23.81	23.89	23.77	23.79
1326	AMEX	IBD	Fri, May 27, 2022	23.93	23.95	23.89	23.92
1325	AMEX	IBD	Thu, May 26, 2022	23.82	24.00	23.77	23.87
1324	AMEX	IBD	Wed, May 25, 2022	23.85	23.91	23.82	23.84
1323	AMEX	IBD	Tue, May 24, 2022	23.75	23.87	23.74	23.84
1322	AMEX	IBD	Mon, May 23, 2022	23.66	23.72	23.66	23.71
1321	AMEX	IBD	Fri, May 20, 2022	23.71	23.77	23.70	23.71
1320	AMEX	IBD	Thu, May 19, 2022	23.94	23.94	23.69	23.69
1319	AMEX	IBD	Wed, May 18, 2022	23.53	23.65	23.53	23.64
1318	AMEX	IBD	Tue, May 17, 2022	23.62	23.66	23.54	23.61
1317	AMEX	IBD	Mon, May 16, 2022	23.77	23.78	23.71	23.72
1316	AMEX	IBD	Fri, May 13, 2022	23.65	23.75	23.65	23.66
1315	AMEX	IBD	Thu, May 12, 2022	23.79	23.93	23.71	23.72
1314	AMEX	IBD	Wed, May 11, 2022	23.54	23.71	23.54	23.69
1313	AMEX	IBD	Tue, May 10, 2022	23.65	23.75	23.65	23.71
1312	AMEX	IBD	Mon, May 9, 2022	23.55	23.70	23.53	23.69
1311	AMEX	IBD	Fri, May 6, 2022	23.59	23.64	23.53	23.53
1310	AMEX	IBD	Thu, May 5, 2022	23.88	23.88	23.60	23.62
1309	AMEX	IBD	Wed, May 4, 2022	23.67	23.97	23.56	23.83
1308	AMEX	IBD	Tue, May 3, 2022	23.74	23.74	23.65	23.65
1307	AMEX	IBD	Mon, May 2, 2022	23.62	23.68	23.60	23.65
1306	AMEX	IBD	Fri, Apr 29, 2022	23.67	23.72	23.66	23.67
1305	AMEX	IBD	Thu, Apr 28, 2022	23.77	23.80	23.74	23.76
1304	AMEX	IBD	Wed, Apr 27, 2022	23.91	23.93	23.74	23.84
1303	AMEX	IBD	Tue, Apr 26, 2022	23.93	23.98	23.87	23.84
1302	AMEX	IBD	Mon, Apr 25, 2022	23.93	23.93	23.84	23.89
1301	AMEX	IBD	Fri, Apr 22, 2022	23.69	23.84	23.69	23.82
1300	AMEX	IBD	Thu, Apr 21, 2022	23.86	23.86	23.73	23.77
1299	AMEX	IBD	Wed, Apr 20, 2022	23.92	23.93	23.87	23.88
1298	AMEX	IBD	Tue, Apr 19, 2022	23.89	23.94	23.79	23.79
1297	AMEX	IBD	Mon, Apr 18, 2022	24.00	24.02	23.91	23.95
1296	AMEX	IBD	Thu, Apr 14, 2022	24.09	24.11	23.99	24.00
1295	AMEX	IBD	Wed, Apr 13, 2022	24.11	24.17	24.05	24.12
1294	AMEX	IBD	Tue, Apr 12, 2022	24.06	24.10	24.00	24.00
1293	AMEX	IBD	Mon, Apr 11, 2022	24.06	24.08	23.98	24.00
1292	AMEX	IBD	Fri, Apr 8, 2022	24.10	24.11	24.01	24.02
1291	AMEX	IBD	Thu, Apr 7, 2022	24.16	24.21	24.13	24.19
1290	AMEX	IBD	Wed, Apr 6, 2022	24.06	24.21	24.03	24.13
1289	AMEX	IBD	Tue, Apr 5, 2022	24.30	24.30	24.16	24.24
1288	AMEX	IBD	Mon, Apr 4, 2022	24.36	24.41	24.32	24.35
1287	AMEX	IBD	Fri, Apr 1, 2022	24.34	24.37	24.28	24.30
1286	AMEX	IBD	Thu, Mar 31, 2022	24.48	24.49	24.36	24.38
1285	AMEX	IBD	Wed, Mar 30, 2022	24.37	24.40	24.31	24.40
1284	AMEX	IBD	Tue, Mar 29, 2022	24.34	24.36	24.23	24.33
1283	AMEX	IBD	Mon, Mar 28, 2022	24.18	24.26	24.18	24.24
1282	AMEX	IBD	Fri, Mar 25, 2022	24.31	24.31	24.18	24.20
1281	AMEX	IBD	Thu, Mar 24, 2022	24.28	24.41	24.28	24.36
1280	AMEX	IBD	Wed, Mar 23, 2022	24.36	24.40	24.32	24.36
1279	AMEX	IBD	Tue, Mar 22, 2022	24.33	24.41	24.31	24.34
1278	AMEX	IBD	Mon, Mar 21, 2022	24.47	24.47	24.33	24.36
1277	AMEX	IBD	Fri, Mar 18, 2022	24.52	24.56	24.49	24.54
1276	AMEX	IBD	Thu, Mar 17, 2022	24.55	24.61	24.52	24.57
1275	AMEX	IBD	Wed, Mar 16, 2022	24.56	24.56	24.34	24.46
1274	AMEX	IBD	Tue, Mar 15, 2022	24.48	24.53	24.41	24.46
1273	AMEX	IBD	Mon, Mar 14, 2022	24.52	24.53	24.44	24.46
1272	AMEX	IBD	Fri, Mar 11, 2022	24.61	24.68	24.58	24.59
1271	AMEX	IBD	Thu, Mar 10, 2022	24.72	24.72	24.58	24.66
1270	AMEX	IBD	Wed, Mar 9, 2022	24.57	24.79	24.57	24.70
1269	AMEX	IBD	Tue, Mar 8, 2022	24.74	24.83	24.71	24.71
1268	AMEX	IBD	Mon, Mar 7, 2022	24.91	24.95	24.82	24.82
1267	AMEX	IBD	Fri, Mar 4, 2022	25.00	25.17	24.99	24.99
1266	AMEX	IBD	Thu, Mar 3, 2022	24.95	24.98	24.91	24.96
1265	AMEX	IBD	Wed, Mar 2, 2022	25.40	25.40	24.89	24.89
1264	AMEX	IBD	Tue, Mar 1, 2022	25.11	25.21	25.11	25.15
1263	AMEX	IBD	Mon, Feb 28, 2022	24.92	25.01	24.92	24.99
1262	AMEX	IBD	Fri, Feb 25, 2022	24.81	24.88	24.81	24.84
1261	AMEX	IBD	Thu, Feb 24, 2022	24.78	24.90	24.78	24.84
1260	AMEX	IBD	Wed, Feb 23, 2022	24.86	24.93	24.84	24.82
1259	AMEX	IBD	Tue, Feb 22, 2022	24.94	24.96	24.89	24.93
1258	AMEX	IBD	Fri, Feb 18, 2022	24.95	25.01	24.91	24.93
1257	AMEX	IBD	Thu, Feb 17, 2022	25.00	25.03	24.93	24.93
1256	AMEX	IBD	Wed, Feb 16, 2022	24.93	24.94	24.88	24.92
1255	AMEX	IBD	Tue, Feb 15, 2022	24.87	24.96	24.87	24.90
1254	AMEX	IBD	Mon, Feb 14, 2022	24.88	24.99	23.78	24.94
1253	AMEX	IBD	Fri, Feb 11, 2022	25.21	25.21	24.93	25.04
1252	AMEX	IBD	Thu, Feb 10, 2022	25.02	25.06	24.90	24.98
1251	AMEX	IBD	Wed, Feb 9, 2022	25.12	25.19	25.09	25.13
1250	AMEX	IBD	Tue, Feb 8, 2022	24.87	25.13	24.87	25.09
1249	AMEX	IBD	Mon, Feb 7, 2022	25.03	25.14	25.03	25.14
1248	AMEX	IBD	Fri, Feb 4, 2022	25.11	25.15	25.10	25.11
1247	AMEX	IBD	Thu, Feb 3, 2022	25.14	25.28	25.14	25.24
1246	AMEX	IBD	Wed, Feb 2, 2022	25.41	25.41	25.28	25.31
1245	AMEX	IBD	Tue, Feb 1, 2022	25.26	25.30	25.21	25.27
1244	AMEX	IBD	Mon, Jan 31, 2022	25.32	25.37	25.18	25.25
1243	AMEX	IBD	Fri, Jan 28, 2022	25.22	25.28	25.21	25.27
1242	AMEX	IBD	Thu, Jan 27, 2022	25.24	25.31	25.22	25.24
1241	AMEX	IBD	Wed, Jan 26, 2022	25.43	25.45	25.26	25.25
1240	AMEX	IBD	Tue, Jan 25, 2022	25.43	25.50	25.34	25.34
1239	AMEX	IBD	Mon, Jan 24, 2022	25.41	25.47	25.37	25.37
1238	AMEX	IBD	Fri, Jan 21, 2022	25.38	25.44	25.33	25.42
1237	AMEX	IBD	Thu, Jan 20, 2022	25.08	25.41	25.08	25.33
1236	AMEX	IBD	Wed, Jan 19, 2022	25.66	25.66	25.33	25.33
1235	AMEX	IBD	Tue, Jan 18, 2022	25.37	25.48	25.33	25.38
1234	AMEX	IBD	Fri, Jan 14, 2022	25.48	25.49	25.44	25.46
1233	AMEX	IBD	Thu, Jan 13, 2022	25.50	25.60	25.49	25.56
1232	AMEX	IBD	Wed, Jan 12, 2022	25.50	25.55	25.46	25.54
1231	AMEX	IBD	Tue, Jan 11, 2022	25.53	25.54	25.45	25.51
1230	AMEX	IBD	Mon, Jan 10, 2022	25.45	25.52	25.41	25.48
1229	AMEX	IBD	Fri, Jan 7, 2022	25.71	25.71	25.48	25.51
1228	AMEX	IBD	Thu, Jan 6, 2022	25.53	25.62	25.45	25.45
1227	AMEX	IBD	Wed, Jan 5, 2022	25.69	25.73	25.56	25.58
1226	AMEX	IBD	Tue, Jan 4, 2022	26.50	27.81	25.61	25.67
1225	AMEX	IBD	Mon, Jan 3, 2022	25.67	25.79	25.63	25.64
1224	AMEX	IBD	Fri, Dec 31, 2021	26.07	26.07	25.74	25.74
1223	AMEX	IBD	Thu, Dec 30, 2021	25.80	25.81	25.69	25.79
1222	AMEX	IBD	Wed, Dec 29, 2021	25.79	25.81	25.73	25.73
1221	AMEX	IBD	Tue, Dec 28, 2021	25.54	25.86	25.54	25.77
1220	AMEX	IBD	Mon, Dec 27, 2021	25.68	25.85	25.68	25.81
1219	AMEX	IBD	Thu, Dec 23, 2021	25.76	25.79	25.69	25.75
1218	AMEX	IBD	Wed, Dec 22, 2021	25.79	25.86	25.73	25.76
1217	AMEX	IBD	Tue, Dec 21, 2021	25.79	25.80	25.68	25.79
1216	AMEX	IBD	Mon, Dec 20, 2021	25.55	25.84	25.55	25.78
1215	AMEX	IBD	Fri, Dec 17, 2021	25.82	25.85	25.78	25.82
1214	AMEX	IBD	Thu, Dec 16, 2021	25.76	25.89	25.76	25.78
1213	AMEX	IBD	Wed, Dec 15, 2021	25.73	25.78	25.64	25.76
1212	AMEX	IBD	Tue, Dec 14, 2021	25.75	25.76	25.69	25.72
1211	AMEX	IBD	Mon, Dec 13, 2021	25.86	25.89	25.84	25.75
1210	AMEX	IBD	Fri, Dec 10, 2021	25.85	25.89	25.80	25.84
1209	AMEX	IBD	Thu, Dec 9, 2021	25.83	25.87	25.79	25.81
1208	AMEX	IBD	Wed, Dec 8, 2021	25.81	25.86	25.76	25.79
1207	AMEX	IBD	Tue, Dec 7, 2021	25.91	25.91	25.80	25.84
1206	AMEX	IBD	Mon, Dec 6, 2021	25.93	25.96	25.82	25.83
1205	AMEX	IBD	Fri, Dec 3, 2021	26.16	26.16	25.84	25.90
1204	AMEX	IBD	Thu, Dec 2, 2021	25.55	25.87	25.55	25.86
1203	AMEX	IBD	Wed, Dec 1, 2021	26.16	26.16	25.81	25.84
1202	AMEX	IBD	Tue, Nov 30, 2021	25.90	25.93	25.80	25.84
1201	AMEX	IBD	Mon, Nov 29, 2021	25.84	25.89	25.81	25.81
1200	AMEX	IBD	Fri, Nov 26, 2021	25.84	25.92	25.76	25.83
1199	AMEX	IBD	Wed, Nov 24, 2021	25.74	25.77	25.66	25.76
1198	AMEX	IBD	Tue, Nov 23, 2021	25.76	25.82	25.74	25.72
1197	AMEX	IBD	Mon, Nov 22, 2021	25.81	25.85	25.77	25.77
1196	AMEX	IBD	Fri, Nov 19, 2021	25.98	25.98	25.88	25.88
1195	AMEX	IBD	Thu, Nov 18, 2021	25.95	26.00	25.90	25.92
1194	AMEX	IBD	Wed, Nov 17, 2021	25.85	25.96	25.83	25.86
1193	AMEX	IBD	Tue, Nov 16, 2021	25.84	25.89	25.80	25.85
1192	AMEX	IBD	Mon, Nov 15, 2021	25.79	25.96	25.79	25.85
1191	AMEX	IBD	Fri, Nov 12, 2021	25.93	25.98	25.90	25.92
1190	AMEX	IBD	Thu, Nov 11, 2021	25.97	25.97	25.89	25.89
1189	AMEX	IBD	Wed, Nov 10, 2021	26.01	26.04	25.95	25.95
1188	AMEX	IBD	Tue, Nov 9, 2021	26.11	26.14	26.08	26.13
1187	AMEX	IBD	Mon, Nov 8, 2021	26.08	26.11	26.03	26.03
1186	AMEX	IBD	Fri, Nov 5, 2021	25.93	26.12	25.93	26.10
1185	AMEX	IBD	Thu, Nov 4, 2021	26.02	26.09	26.00	26.05
1184	AMEX	IBD	Wed, Nov 3, 2021	26.02	26.04	25.96	25.97
1183	AMEX	IBD	Tue, Nov 2, 2021	25.75	26.05	25.75	25.95
1182	AMEX	IBD	Mon, Nov 1, 2021	25.94	25.98	25.89	25.92
1181	AMEX	IBD	Fri, Oct 29, 2021	25.95	26.03	25.91	26.00
1180	AMEX	IBD	Thu, Oct 28, 2021	25.97	25.99	25.88	25.99
1179	AMEX	IBD	Wed, Oct 27, 2021	26.10	26.10	25.95	25.97
1178	AMEX	IBD	Tue, Oct 26, 2021	25.96	26.01	25.93	25.96
1177	AMEX	IBD	Mon, Oct 25, 2021	26.01	26.02	25.95	25.95
1176	AMEX	IBD	Fri, Oct 22, 2021	25.95	25.96	25.90	25.91
1175	AMEX	IBD	Thu, Oct 21, 2021	25.95	25.96	25.91	25.96
1174	AMEX	IBD	Wed, Oct 20, 2021	26.06	26.06	25.95	25.96
1173	AMEX	IBD	Tue, Oct 19, 2021	26.03	26.03	25.97	25.98
1172	AMEX	IBD	Mon, Oct 18, 2021	26.07	26.07	25.98	25.99
1171	AMEX	IBD	Fri, Oct 15, 2021	26.09	26.10	26.03	26.03
1170	AMEX	IBD	Thu, Oct 14, 2021	26.07	26.14	26.07	26.09
1169	AMEX	IBD	Wed, Oct 13, 2021	26.06	26.09	25.98	26.06
1168	AMEX	IBD	Tue, Oct 12, 2021	25.98	26.03	25.95	26.00
1167	AMEX	IBD	Mon, Oct 11, 2021	26.05	26.07	25.97	25.97
1166	AMEX	IBD	Fri, Oct 8, 2021	26.07	26.07	26.01	26.04
1165	AMEX	IBD	Thu, Oct 7, 2021	26.14	26.14	26.06	26.06
1164	AMEX	IBD	Wed, Oct 6, 2021	26.14	26.14	26.09	26.11
1163	AMEX	IBD	Tue, Oct 5, 2021	26.15	26.22	26.10	26.15
1162	AMEX	IBD	Mon, Oct 4, 2021	26.13	26.23	26.11	26.13
1161	AMEX	IBD	Fri, Oct 1, 2021	26.17	26.22	26.16	26.20
1160	AMEX	IBD	Thu, Sep 30, 2021	26.15	26.16	26.11	26.14
1159	AMEX	IBD	Wed, Sep 29, 2021	26.20	26.23	26.10	26.10
1158	AMEX	IBD	Tue, Sep 28, 2021	26.19	26.23	26.16	26.17
1157	AMEX	IBD	Mon, Sep 27, 2021	26.25	26.26	26.21	26.24
1156	AMEX	IBD	Fri, Sep 24, 2021	26.24	26.28	26.23	26.28
1155	AMEX	IBD	Thu, Sep 23, 2021	26.32	26.34	26.28	26.27
1154	AMEX	IBD	Wed, Sep 22, 2021	26.39	26.41	26.35	26.37
1153	AMEX	IBD	Tue, Sep 21, 2021	26.34	26.42	26.27	26.27
1152	AMEX	IBD	Mon, Sep 20, 2021	26.38	26.40	26.33	26.33
1151	AMEX	IBD	Fri, Sep 17, 2021	26.49	26.49	26.31	26.33
1150	AMEX	IBD	Thu, Sep 16, 2021	26.33	26.38	26.30	26.36
1149	AMEX	IBD	Wed, Sep 15, 2021	26.49	26.49	26.35	26.38
1148	AMEX	IBD	Tue, Sep 14, 2021	26.43	26.43	26.37	26.38
1147	AMEX	IBD	Mon, Sep 13, 2021	26.38	26.42	26.34	26.34
1146	AMEX	IBD	Fri, Sep 10, 2021	26.35	26.36	26.31	26.35
1145	AMEX	IBD	Thu, Sep 9, 2021	26.23	26.39	26.23	26.35
1144	AMEX	IBD	Wed, Sep 8, 2021	26.37	26.38	26.26	26.33
1143	AMEX	IBD	Tue, Sep 7, 2021	26.31	26.32	26.26	26.26
1142	AMEX	IBD	Fri, Sep 3, 2021	26.32	26.36	26.32	26.34
1141	AMEX	IBD	Thu, Sep 2, 2021	26.36	26.38	26.35	26.35
1140	AMEX	IBD	Wed, Sep 1, 2021	26.34	26.37	26.30	26.36
1139	AMEX	IBD	Tue, Aug 31, 2021	26.35	26.42	26.31	26.35
1138	AMEX	IBD	Mon, Aug 30, 2021	26.50	26.50	26.29	26.34
1137	AMEX	IBD	Fri, Aug 27, 2021	26.45	26.45	26.25	26.33
1136	AMEX	IBD	Thu, Aug 26, 2021	26.29	26.34	26.27	26.26
1135	AMEX	IBD	Wed, Aug 25, 2021	26.32	26.34	26.30	26.31
1134	AMEX	IBD	Tue, Aug 24, 2021	27.47	27.47	26.32	26.32
1133	AMEX	IBD	Mon, Aug 23, 2021	26.20	26.41	26.20	26.36
1132	AMEX	IBD	Fri, Aug 20, 2021	26.38	26.42	26.35	26.35
1131	AMEX	IBD	Thu, Aug 19, 2021	26.29	26.39	26.29	26.35
1130	AMEX	IBD	Wed, Aug 18, 2021	26.42	26.42	26.33	26.34
1129	AMEX	IBD	Tue, Aug 17, 2021	26.41	26.43	26.37	26.39
1128	AMEX	IBD	Mon, Aug 16, 2021	26.40	26.45	26.37	26.38
1127	AMEX	IBD	Fri, Aug 13, 2021	26.37	26.39	26.33	26.34
1126	AMEX	IBD	Thu, Aug 12, 2021	26.28	26.33	26.27	26.28
1125	AMEX	IBD	Wed, Aug 11, 2021	26.25	26.35	26.24	26.32
1124	AMEX	IBD	Tue, Aug 10, 2021	26.31	26.37	26.27	26.27
1123	AMEX	IBD	Mon, Aug 9, 2021	26.35	26.37	26.30	26.34
1122	AMEX	IBD	Fri, Aug 6, 2021	26.40	26.44	26.37	26.38
1121	AMEX	IBD	Thu, Aug 5, 2021	26.45	26.48	26.43	26.43
1120	AMEX	IBD	Wed, Aug 4, 2021	26.42	26.54	26.42	26.47
1119	AMEX	IBD	Tue, Aug 3, 2021	26.49	26.52	26.47	26.51
1118	AMEX	IBD	Mon, Aug 2, 2021	26.45	26.52	26.45	26.47
1117	AMEX	IBD	Fri, Jul 30, 2021	26.52	26.52	26.44	26.44
1116	AMEX	IBD	Thu, Jul 29, 2021	26.40	26.44	26.40	26.41
1115	AMEX	IBD	Wed, Jul 28, 2021	26.52	26.52	26.41	26.45
1114	AMEX	IBD	Tue, Jul 27, 2021	26.42	26.47	26.39	26.45
1113	AMEX	IBD	Mon, Jul 26, 2021	26.44	26.44	26.41	26.40
1112	AMEX	IBD	Fri, Jul 23, 2021	26.43	26.43	26.39	26.42
1111	AMEX	IBD	Thu, Jul 22, 2021	26.41	26.50	26.40	26.43
1110	AMEX	IBD	Wed, Jul 21, 2021	26.45	26.45	26.40	26.42
1109	AMEX	IBD	Tue, Jul 20, 2021	26.52	26.54	26.45	26.52
1108	AMEX	IBD	Mon, Jul 19, 2021	26.45	26.48	26.44	26.46
1107	AMEX	IBD	Fri, Jul 16, 2021	26.40	26.40	26.36	26.36
1106	AMEX	IBD	Thu, Jul 15, 2021	26.43	26.47	26.36	26.36
1105	AMEX	IBD	Wed, Jul 14, 2021	26.42	26.46	26.34	26.36
1104	AMEX	IBD	Tue, Jul 13, 2021	26.35	26.35	26.29	26.31
1103	AMEX	IBD	Mon, Jul 12, 2021	26.38	26.38	26.34	26.34
1102	AMEX	IBD	Fri, Jul 9, 2021	26.36	26.37	26.34	26.36
1101	AMEX	IBD	Thu, Jul 8, 2021	26.42	26.47	26.39	26.41
1100	AMEX	IBD	Wed, Jul 7, 2021	26.37	26.42	26.31	26.42
1099	AMEX	IBD	Tue, Jul 6, 2021	26.40	26.40	26.32	26.38
1098	AMEX	IBD	Fri, Jul 2, 2021	26.28	26.34	26.28	26.31
1097	AMEX	IBD	Thu, Jul 1, 2021	26.26	26.27	26.23	26.26
1096	AMEX	IBD	Wed, Jun 30, 2021	26.24	26.37	26.24	26.28
1095	AMEX	IBD	Tue, Jun 29, 2021	26.26	26.29	26.26	26.27
1094	AMEX	IBD	Mon, Jun 28, 2021	26.22	26.30	26.22	26.23
1093	AMEX	IBD	Fri, Jun 25, 2021	26.20	26.23	26.17	26.23
1092	AMEX	IBD	Thu, Jun 24, 2021	26.27	26.31	26.22	26.21
1091	AMEX	IBD	Wed, Jun 23, 2021	26.25	26.29	26.22	26.22
1090	AMEX	IBD	Tue, Jun 22, 2021	26.21	26.28	26.21	26.24
1089	AMEX	IBD	Mon, Jun 21, 2021	26.20	26.27	26.16	26.23
1088	AMEX	IBD	Fri, Jun 18, 2021	26.20	26.33	26.19	26.21
1087	AMEX	IBD	Thu, Jun 17, 2021	26.30	26.32	26.20	26.25
1086	AMEX	IBD	Wed, Jun 16, 2021	26.34	26.35	26.15	26.16
1085	AMEX	IBD	Tue, Jun 15, 2021	26.27	26.34	26.25	26.26
1084	AMEX	IBD	Mon, Jun 14, 2021	26.26	26.35	26.24	26.28
1083	AMEX	IBD	Fri, Jun 11, 2021	27.60	27.60	26.27	26.28
1082	AMEX	IBD	Thu, Jun 10, 2021	26.31	26.32	26.26	26.29
1081	AMEX	IBD	Wed, Jun 9, 2021	26.27	26.31	26.21	26.21
1080	AMEX	IBD	Tue, Jun 8, 2021	26.19	26.28	26.19	26.23
1079	AMEX	IBD	Mon, Jun 7, 2021	26.16	26.20	26.16	26.16
1078	AMEX	IBD	Fri, Jun 4, 2021	26.12	26.20	26.12	26.16
1077	AMEX	IBD	Thu, Jun 3, 2021	27.54	27.54	26.08	26.13
1076	AMEX	IBD	Wed, Jun 2, 2021	26.15	26.16	26.15	26.15
1075	AMEX	IBD	Tue, Jun 1, 2021	26.12	26.16	26.11	26.13
1074	AMEX	IBD	Fri, May 28, 2021	26.14	26.18	26.10	26.13
1073	AMEX	IBD	Thu, May 27, 2021	26.14	26.15	26.10	26.14
1072	AMEX	IBD	Wed, May 26, 2021	26.17	26.20	26.13	26.14
1071	AMEX	IBD	Tue, May 25, 2021	26.07	26.21	26.07	26.21
1070	AMEX	IBD	Mon, May 24, 2021	26.14	26.20	26.14	26.15
1069	AMEX	IBD	Fri, May 21, 2021	26.11	26.18	26.09	26.15
1068	AMEX	IBD	Thu, May 20, 2021	25.95	26.20	25.95	26.15
1067	AMEX	IBD	Wed, May 19, 2021	26.01	26.27	26.01	26.02
1066	AMEX	IBD	Tue, May 18, 2021	26.15	26.20	26.07	26.09
1065	AMEX	IBD	Mon, May 17, 2021	26.08	26.15	26.06	26.11
1064	AMEX	IBD	Fri, May 14, 2021	25.94	26.16	25.94	26.11
1063	AMEX	IBD	Thu, May 13, 2021	26.11	26.15	26.05	26.05
1062	AMEX	IBD	Wed, May 12, 2021	26.00	26.11	26.00	26.07
1061	AMEX	IBD	Tue, May 11, 2021	25.79	26.11	25.79	26.05
1060	AMEX	IBD	Mon, May 10, 2021	26.02	26.16	25.00	26.12
1059	AMEX	IBD	Fri, May 7, 2021	26.25	26.25	26.12	26.15
1058	AMEX	IBD	Thu, May 6, 2021	26.15	26.17	26.10	26.12
1057	AMEX	IBD	Wed, May 5, 2021	26.09	26.12	26.06	26.09
1056	AMEX	IBD	Tue, May 4, 2021	26.20	26.20	26.07	26.13
1055	AMEX	IBD	Mon, May 3, 2021	26.07	26.14	26.06	26.09
1054	AMEX	IBD	Fri, Apr 30, 2021	26.02	26.06	26.01	26.05
1053	AMEX	IBD	Thu, Apr 29, 2021	26.05	26.05	26.00	26.02
1052	AMEX	IBD	Wed, Apr 28, 2021	26.08	26.08	26.04	26.05
1051	AMEX	IBD	Tue, Apr 27, 2021	26.08	26.09	26.04	26.07
1050	AMEX	IBD	Mon, Apr 26, 2021	26.08	26.16	26.08	26.05
1049	AMEX	IBD	Fri, Apr 23, 2021	26.15	26.22	26.09	26.13
1048	AMEX	IBD	Thu, Apr 22, 2021	26.45	26.45	26.07	26.08
1047	AMEX	IBD	Wed, Apr 21, 2021	26.08	26.17	26.08	26.09
1046	AMEX	IBD	Tue, Apr 20, 2021	26.02	26.10	26.02	26.08
1045	AMEX	IBD	Mon, Apr 19, 2021	26.01	26.06	26.00	26.05
1044	AMEX	IBD	Fri, Apr 16, 2021	26.07	26.09	26.05	26.05
1043	AMEX	IBD	Thu, Apr 15, 2021	26.06	26.13	26.04	26.09
1042	AMEX	IBD	Wed, Apr 14, 2021	26.23	26.23	26.02	26.02
1041	AMEX	IBD	Tue, Apr 13, 2021	26.00	26.09	25.98	26.04
1040	AMEX	IBD	Mon, Apr 12, 2021	25.87	26.01	25.87	25.99
1039	AMEX	IBD	Fri, Apr 9, 2021	25.88	26.04	25.88	25.98
1038	AMEX	IBD	Thu, Apr 8, 2021	25.86	26.06	25.86	26.00
1037	AMEX	IBD	Wed, Apr 7, 2021	26.02	26.06	25.97	26.00
1036	AMEX	IBD	Tue, Apr 6, 2021	25.95	26.08	25.87	26.01
1035	AMEX	IBD	Mon, Apr 5, 2021	25.96	25.96	25.87	25.87
1034	AMEX	IBD	Thu, Apr 1, 2021	25.95	25.98	25.93	25.96
1033	AMEX	IBD	Wed, Mar 31, 2021	25.92	25.99	25.87	25.87
1032	AMEX	IBD	Tue, Mar 30, 2021	25.94	25.97	25.84	25.85
1031	AMEX	IBD	Mon, Mar 29, 2021	26.10	26.10	25.85	25.85
1030	AMEX	IBD	Fri, Mar 26, 2021	25.88	25.99	25.88	25.88
1029	AMEX	IBD	Thu, Mar 25, 2021	25.96	25.97	25.92	25.94
1028	AMEX	IBD	Wed, Mar 24, 2021	25.95	25.97	25.88	25.88
1027	AMEX	IBD	Tue, Mar 23, 2021	25.77	25.93	25.77	25.90
1026	AMEX	IBD	Mon, Mar 22, 2021	26.29	26.29	25.83	25.85
1025	AMEX	IBD	Fri, Mar 19, 2021	25.84	25.90	25.79	25.83
1024	AMEX	IBD	Thu, Mar 18, 2021	25.88	26.00	25.83	25.90
1023	AMEX	IBD	Wed, Mar 17, 2021	25.92	26.00	25.91	25.99
1022	AMEX	IBD	Tue, Mar 16, 2021	25.94	26.00	25.87	25.91
1021	AMEX	IBD	Mon, Mar 15, 2021	26.10	26.10	25.88	25.98
1020	AMEX	IBD	Fri, Mar 12, 2021	26.30	26.30	25.90	25.91
1019	AMEX	IBD	Thu, Mar 11, 2021	26.12	26.12	25.99	26.01
1018	AMEX	IBD	Wed, Mar 10, 2021	26.04	26.05	25.96	25.98
1017	AMEX	IBD	Tue, Mar 9, 2021	25.92	25.98	25.87	25.94
1016	AMEX	IBD	Mon, Mar 8, 2021	25.87	26.03	25.87	25.89
1015	AMEX	IBD	Fri, Mar 5, 2021	25.43	26.02	25.43	26.02
1014	AMEX	IBD	Thu, Mar 4, 2021	26.16	26.17	26.00	26.00
1013	AMEX	IBD	Wed, Mar 3, 2021	26.07	26.17	26.07	26.11
1012	AMEX	IBD	Tue, Mar 2, 2021	25.99	26.23	25.99	26.20
1011	AMEX	IBD	Mon, Mar 1, 2021	25.85	26.21	25.85	26.21
1010	AMEX	IBD	Fri, Feb 26, 2021	26.05	26.18	26.05	26.16
1009	AMEX	IBD	Thu, Feb 25, 2021	26.32	26.32	26.05	26.07
1008	AMEX	IBD	Wed, Feb 24, 2021	26.31	26.35	26.24	26.32
1007	AMEX	IBD	Tue, Feb 23, 2021	26.26	26.31	26.26	26.31
1006	AMEX	IBD	Mon, Feb 22, 2021	26.32	26.34	26.28	26.28
1005	AMEX	IBD	Fri, Feb 19, 2021	26.46	26.50	26.33	26.36
1004	AMEX	IBD	Thu, Feb 18, 2021	26.38	26.41	26.37	26.38
1003	AMEX	IBD	Wed, Feb 17, 2021	26.85	26.85	26.36	26.38
1002	AMEX	IBD	Tue, Feb 16, 2021	26.64	26.64	26.35	26.35
1001	AMEX	IBD	Fri, Feb 12, 2021	26.42	26.47	26.42	26.44
1000	AMEX	IBD	Thu, Feb 11, 2021	26.47	26.50	26.46	26.46
999	AMEX	IBD	Wed, Feb 10, 2021	26.45	26.51	26.45	26.48
998	AMEX	IBD	Tue, Feb 9, 2021	26.60	26.60	26.44	26.48
997	AMEX	IBD	Mon, Feb 8, 2021	26.45	26.47	26.45	26.45
996	AMEX	IBD	Fri, Feb 5, 2021	26.32	26.49	26.32	26.43
995	AMEX	IBD	Thu, Feb 4, 2021	26.43	26.46	26.42	26.46
994	AMEX	IBD	Wed, Feb 3, 2021	26.50	26.50	26.41	26.45
993	AMEX	IBD	Tue, Feb 2, 2021	26.43	26.45	26.42	26.45
992	AMEX	IBD	Mon, Feb 1, 2021	26.47	26.47	26.44	26.44
991	AMEX	IBD	Fri, Jan 29, 2021	26.44	26.47	26.43	26.45
990	AMEX	IBD	Thu, Jan 28, 2021	26.49	26.51	26.47	26.43
989	AMEX	IBD	Wed, Jan 27, 2021	26.41	26.56	26.41	26.51
988	AMEX	IBD	Tue, Jan 26, 2021	26.52	26.55	26.52	26.54
987	AMEX	IBD	Mon, Jan 25, 2021	26.40	26.54	26.40	26.52
986	AMEX	IBD	Fri, Jan 22, 2021	26.45	26.52	26.45	26.50
985	AMEX	IBD	Thu, Jan 21, 2021	26.43	26.53	26.43	26.51
984	AMEX	IBD	Wed, Jan 20, 2021	26.34	26.55	26.34	26.52
983	AMEX	IBD	Tue, Jan 19, 2021	27.00	27.00	26.49	26.52
982	AMEX	IBD	Fri, Jan 15, 2021	26.51	26.54	26.50	26.50
981	AMEX	IBD	Thu, Jan 14, 2021	26.51	26.64	26.50	26.52
980	AMEX	IBD	Wed, Jan 13, 2021	27.00	27.00	26.49	26.53
979	AMEX	IBD	Tue, Jan 12, 2021	26.46	26.48	26.41	26.46
978	AMEX	IBD	Mon, Jan 11, 2021	26.49	26.49	26.44	26.46
977	AMEX	IBD	Fri, Jan 8, 2021	26.48	26.49	26.46	26.48
976	AMEX	IBD	Thu, Jan 7, 2021	26.53	26.53	26.49	26.49
975	AMEX	IBD	Wed, Jan 6, 2021	26.50	26.54	26.49	26.52
974	AMEX	IBD	Tue, Jan 5, 2021	27.00	27.00	26.53	26.57
973	AMEX	IBD	Mon, Jan 4, 2021	27.00	27.00	26.55	26.57
972	AMEX	IBD	Thu, Dec 31, 2020	26.66	26.66	26.58	26.59
971	AMEX	IBD	Wed, Dec 30, 2020	26.59	26.60	26.59	26.59
970	AMEX	IBD	Tue, Dec 29, 2020	26.55	26.65	26.55	26.56
969	AMEX	IBD	Mon, Dec 28, 2020	26.59	26.65	26.54	26.54
968	AMEX	IBD	Thu, Dec 24, 2020	26.60	26.68	26.56	26.56
967	AMEX	IBD	Wed, Dec 23, 2020	26.61	26.61	26.50	26.53
966	AMEX	IBD	Tue, Dec 22, 2020	26.57	26.60	26.50	26.51
965	AMEX	IBD	Mon, Dec 21, 2020	26.86	26.86	26.50	26.52
964	AMEX	IBD	Fri, Dec 18, 2020	26.50	26.60	26.50	26.51
963	AMEX	IBD	Thu, Dec 17, 2020	26.40	26.57	26.40	26.51
962	AMEX	IBD	Wed, Dec 16, 2020	26.63	26.63	26.52	26.52
961	AMEX	IBD	Tue, Dec 15, 2020	26.51	26.52	26.46	26.51
960	AMEX	IBD	Mon, Dec 14, 2020	26.40	26.55	26.40	26.47
959	AMEX	IBD	Fri, Dec 11, 2020	27.00	27.00	26.48	26.49
958	AMEX	IBD	Thu, Dec 10, 2020	26.46	26.53	26.46	26.49
957	AMEX	IBD	Wed, Dec 9, 2020	27.00	27.00	26.40	26.46
956	AMEX	IBD	Tue, Dec 8, 2020	26.54	26.54	26.42	26.42
955	AMEX	IBD	Mon, Dec 7, 2020	26.55	26.58	26.50	26.50
954	AMEX	IBD	Fri, Dec 4, 2020	27.00	27.00	26.50	26.50
953	AMEX	IBD	Thu, Dec 3, 2020	26.50	26.61	26.50	26.54
952	AMEX	IBD	Wed, Dec 2, 2020	27.00	27.00	26.50	26.55
951	AMEX	IBD	Tue, Dec 1, 2020	26.57	26.71	26.44	26.55
950	AMEX	IBD	Mon, Nov 30, 2020	27.30	27.30	26.53	26.60
949	AMEX	IBD	Fri, Nov 27, 2020	26.57	26.59	26.52	26.52
948	AMEX	IBD	Wed, Nov 25, 2020	26.50	26.58	26.44	26.58
947	AMEX	IBD	Tue, Nov 24, 2020	26.43	26.55	26.43	26.44
946	AMEX	IBD	Mon, Nov 23, 2020	26.42	26.60	26.42	26.59
945	AMEX	IBD	Fri, Nov 20, 2020	27.41	27.41	26.44	26.50
944	AMEX	IBD	Thu, Nov 19, 2020	26.56	26.56	26.51	26.51
943	AMEX	IBD	Wed, Nov 18, 2020	27.12	27.12	26.47	26.51
942	AMEX	IBD	Tue, Nov 17, 2020	26.46	26.53	26.41	26.44
941	AMEX	IBD	Mon, Nov 16, 2020	26.58	26.58	26.41	26.41
940	AMEX	IBD	Fri, Nov 13, 2020	26.39	26.43	26.34	26.39
939	AMEX	IBD	Thu, Nov 12, 2020	26.28	26.33	26.24	26.33
938	AMEX	IBD	Wed, Nov 11, 2020	26.28	26.35	26.26	26.30
937	AMEX	IBD	Tue, Nov 10, 2020	26.54	26.54	26.20	26.28
936	AMEX	IBD	Mon, Nov 9, 2020	26.67	27.99	26.32	26.32
935	AMEX	IBD	Fri, Nov 6, 2020	27.86	27.86	26.38	26.43
934	AMEX	IBD	Thu, Nov 5, 2020	26.49	26.50	26.40	26.45
933	AMEX	IBD	Wed, Nov 4, 2020	26.37	26.45	26.36	26.44
932	AMEX	IBD	Tue, Nov 3, 2020	26.27	26.32	26.23	26.24
931	AMEX	IBD	Mon, Nov 2, 2020	26.65	26.65	26.25	26.31
930	AMEX	IBD	Fri, Oct 30, 2020	26.33	26.36	26.26	26.30
929	AMEX	IBD	Thu, Oct 29, 2020	26.38	26.38	26.25	26.26
928	AMEX	IBD	Wed, Oct 28, 2020	26.37	26.37	26.29	26.32
927	AMEX	IBD	Tue, Oct 27, 2020	26.49	26.49	26.40	26.37
926	AMEX	IBD	Mon, Oct 26, 2020	26.36	26.41	26.33	26.40
925	AMEX	IBD	Fri, Oct 23, 2020	26.47	26.47	26.38	26.38
924	AMEX	IBD	Thu, Oct 22, 2020	26.41	26.45	26.28	26.45
923	AMEX	IBD	Wed, Oct 21, 2020	26.44	26.44	26.39	26.40
922	AMEX	IBD	Tue, Oct 20, 2020	26.42	26.47	26.33	26.40
921	AMEX	IBD	Mon, Oct 19, 2020	26.52	26.52	26.43	26.43
920	AMEX	IBD	Fri, Oct 16, 2020	26.56	26.56	26.48	26.48
919	AMEX	IBD	Thu, Oct 15, 2020	26.45	26.53	26.43	26.46
918	AMEX	IBD	Wed, Oct 14, 2020	26.40	26.52	26.40	26.46
917	AMEX	IBD	Tue, Oct 13, 2020	26.53	26.54	26.44	26.44
916	AMEX	IBD	Mon, Oct 12, 2020	26.48	26.51	26.40	26.40
915	AMEX	IBD	Fri, Oct 9, 2020	26.39	26.43	26.34	26.36
914	AMEX	IBD	Thu, Oct 8, 2020	26.36	26.40	26.29	26.31
913	AMEX	IBD	Wed, Oct 7, 2020	26.29	26.39	26.16	26.25
912	AMEX	IBD	Tue, Oct 6, 2020	26.50	26.50	26.21	26.28
911	AMEX	IBD	Mon, Oct 5, 2020	26.39	26.54	26.27	26.27
910	AMEX	IBD	Fri, Oct 2, 2020	26.44	26.49	26.39	26.40
909	AMEX	IBD	Thu, Oct 1, 2020	26.27	26.45	26.27	26.35
908	AMEX	IBD	Wed, Sep 30, 2020	26.46	26.49	26.30	26.30
907	AMEX	IBD	Tue, Sep 29, 2020	26.40	26.49	26.39	26.39
906	AMEX	IBD	Mon, Sep 28, 2020	26.37	26.44	26.30	26.39
905	AMEX	IBD	Fri, Sep 25, 2020	26.34	26.34	26.24	26.26
904	AMEX	IBD	Thu, Sep 24, 2020	26.28	26.36	26.28	26.25
903	AMEX	IBD	Wed, Sep 23, 2020	26.42	26.47	26.32	26.34
902	AMEX	IBD	Tue, Sep 22, 2020	26.47	26.53	26.44	26.44
901	AMEX	IBD	Mon, Sep 21, 2020	26.49	26.49	26.25	26.42
900	AMEX	IBD	Fri, Sep 18, 2020	26.46	26.50	26.41	26.41
899	AMEX	IBD	Thu, Sep 17, 2020	26.39	26.57	26.39	26.47
898	AMEX	IBD	Wed, Sep 16, 2020	26.48	26.56	26.41	26.41
897	AMEX	IBD	Tue, Sep 15, 2020	26.25	26.54	26.25	26.48
896	AMEX	IBD	Mon, Sep 14, 2020	26.35	26.47	26.35	26.40
895	AMEX	IBD	Fri, Sep 11, 2020	26.35	26.45	26.35	26.40
894	AMEX	IBD	Thu, Sep 10, 2020	26.39	26.45	26.36	26.44
893	AMEX	IBD	Wed, Sep 9, 2020	26.39	26.46	26.33	26.38
892	AMEX	IBD	Tue, Sep 8, 2020	26.40	26.40	26.25	26.35
891	AMEX	IBD	Fri, Sep 4, 2020	26.46	26.46	26.29	26.32
890	AMEX	IBD	Thu, Sep 3, 2020	26.47	26.54	26.47	26.47
889	AMEX	IBD	Wed, Sep 2, 2020	26.55	26.58	26.43	26.43
888	AMEX	IBD	Tue, Sep 1, 2020	26.48	26.53	26.47	26.53
887	AMEX	IBD	Mon, Aug 31, 2020	26.46	26.50	26.46	26.48
886	AMEX	IBD	Fri, Aug 28, 2020	26.50	26.50	26.34	26.34
885	AMEX	IBD	Thu, Aug 27, 2020	26.43	26.48	26.38	26.40
884	AMEX	IBD	Wed, Aug 26, 2020	26.41	26.48	26.39	26.45
883	AMEX	IBD	Tue, Aug 25, 2020	26.41	26.44	26.35	26.40
882	AMEX	IBD	Mon, Aug 24, 2020	26.50	26.55	26.42	26.47
881	AMEX	IBD	Fri, Aug 21, 2020	26.47	26.52	26.43	26.49
880	AMEX	IBD	Thu, Aug 20, 2020	26.47	26.54	26.41	26.48
879	AMEX	IBD	Wed, Aug 19, 2020	26.47	26.55	26.46	26.48
878	AMEX	IBD	Tue, Aug 18, 2020	26.41	26.47	26.39	26.45
877	AMEX	IBD	Mon, Aug 17, 2020	26.30	26.42	26.30	26.37
876	AMEX	IBD	Fri, Aug 14, 2020	26.14	26.41	26.14	26.32
875	AMEX	IBD	Thu, Aug 13, 2020	26.50	26.58	26.31	26.36
874	AMEX	IBD	Wed, Aug 12, 2020	26.47	26.53	26.44	26.49
873	AMEX	IBD	Tue, Aug 11, 2020	26.51	26.54	26.31	26.43
872	AMEX	IBD	Mon, Aug 10, 2020	26.55	26.63	26.53	26.58
871	AMEX	IBD	Fri, Aug 7, 2020	26.66	26.66	26.56	26.56
870	AMEX	IBD	Thu, Aug 6, 2020	26.62	26.68	26.59	26.63
869	AMEX	IBD	Wed, Aug 5, 2020	26.39	26.63	26.39	26.57
868	AMEX	IBD	Tue, Aug 4, 2020	26.61	26.61	26.49	26.56
867	AMEX	IBD	Mon, Aug 3, 2020	26.55	26.59	26.46	26.51
866	AMEX	IBD	Fri, Jul 31, 2020	26.56	26.57	26.47	26.52
865	AMEX	IBD	Thu, Jul 30, 2020	26.42	26.59	26.25	26.56
864	AMEX	IBD	Wed, Jul 29, 2020	26.44	26.55	26.43	26.49
863	AMEX	IBD	Tue, Jul 28, 2020	26.85	26.85	26.33	26.37
862	AMEX	IBD	Mon, Jul 27, 2020	26.99	26.99	26.37	26.41
861	AMEX	IBD	Fri, Jul 24, 2020	26.70	26.70	26.44	26.41
860	AMEX	IBD	Thu, Jul 23, 2020	26.52	26.58	26.44	26.48
859	AMEX	IBD	Wed, Jul 22, 2020	27.00	27.00	26.26	26.45
858	AMEX	IBD	Tue, Jul 21, 2020	26.65	26.65	26.47	26.51
857	AMEX	IBD	Mon, Jul 20, 2020	26.50	26.52	26.41	26.48
856	AMEX	IBD	Fri, Jul 17, 2020	26.47	26.50	26.32	26.32
855	AMEX	IBD	Thu, Jul 16, 2020	26.46	26.49	26.37	26.40
854	AMEX	IBD	Wed, Jul 15, 2020	26.44	26.50	26.41	26.45
853	AMEX	IBD	Tue, Jul 14, 2020	26.15	26.44	26.15	26.39
852	AMEX	IBD	Mon, Jul 13, 2020	26.37	26.42	26.25	26.25
851	AMEX	IBD	Fri, Jul 10, 2020	26.30	26.47	26.28	26.35
850	AMEX	IBD	Thu, Jul 9, 2020	27.64	27.64	26.31	26.34
849	AMEX	IBD	Wed, Jul 8, 2020	27.85	27.85	26.25	26.33
848	AMEX	IBD	Tue, Jul 7, 2020	26.33	26.41	26.25	26.33
847	AMEX	IBD	Mon, Jul 6, 2020	28.19	28.19	26.30	26.33
846	AMEX	IBD	Thu, Jul 2, 2020	26.41	26.48	26.23	26.36
845	AMEX	IBD	Wed, Jul 1, 2020	26.32	26.35	26.23	26.32
844	AMEX	IBD	Tue, Jun 30, 2020	26.31	26.33	26.22	26.31
843	AMEX	IBD	Mon, Jun 29, 2020	26.17	26.31	26.16	26.16
842	AMEX	IBD	Fri, Jun 26, 2020	26.18	26.22	26.17	26.20
841	AMEX	IBD	Thu, Jun 25, 2020	26.24	26.34	26.15	26.26
840	AMEX	IBD	Wed, Jun 24, 2020	26.15	26.34	26.15	26.26
839	AMEX	IBD	Tue, Jun 23, 2020	26.15	26.33	26.15	26.28
838	AMEX	IBD	Mon, Jun 22, 2020	26.33	26.36	26.15	26.25
837	AMEX	IBD	Fri, Jun 19, 2020	26.32	26.50	26.32	26.33
836	AMEX	IBD	Thu, Jun 18, 2020	26.35	26.39	26.29	26.32
835	AMEX	IBD	Wed, Jun 17, 2020	26.25	26.40	26.05	26.20
834	AMEX	IBD	Tue, Jun 16, 2020	26.70	26.70	26.12	26.52
833	AMEX	IBD	Mon, Jun 15, 2020	25.93	26.41	25.93	26.25
832	AMEX	IBD	Fri, Jun 12, 2020	26.10	26.28	25.98	26.15
831	AMEX	IBD	Thu, Jun 11, 2020	26.04	26.11	25.89	25.94
830	AMEX	IBD	Wed, Jun 10, 2020	26.11	26.29	26.08	26.23
829	AMEX	IBD	Tue, Jun 9, 2020	26.07	26.12	25.94	25.94
828	AMEX	IBD	Mon, Jun 8, 2020	27.01	27.01	26.02	26.12
827	AMEX	IBD	Fri, Jun 5, 2020	26.03	26.25	26.02	26.11
826	AMEX	IBD	Thu, Jun 4, 2020	25.75	26.10	25.75	25.90
825	AMEX	IBD	Wed, Jun 3, 2020	25.83	26.06	25.78	25.90
824	AMEX	IBD	Tue, Jun 2, 2020	26.04	26.09	25.80	26.04
823	AMEX	IBD	Mon, Jun 1, 2020	25.91	26.05	25.82	25.90
822	AMEX	IBD	Fri, May 29, 2020	25.91	26.08	25.77	26.05
821	AMEX	IBD	Thu, May 28, 2020	25.74	25.92	25.67	25.81
820	AMEX	IBD	Wed, May 27, 2020	25.75	25.85	25.72	25.83
819	AMEX	IBD	Tue, May 26, 2020	25.73	25.89	25.64	25.67
818	AMEX	IBD	Fri, May 22, 2020	25.54	25.73	25.49	25.71
817	AMEX	IBD	Thu, May 21, 2020	25.80	25.80	25.46	25.73
816	AMEX	IBD	Wed, May 20, 2020	25.42	25.73	25.42	25.60
815	AMEX	IBD	Tue, May 19, 2020	25.45	25.70	25.34	25.61
814	AMEX	IBD	Mon, May 18, 2020	25.49	25.54	25.39	25.47
813	AMEX	IBD	Fri, May 15, 2020	25.41	25.54	25.28	25.50
812	AMEX	IBD	Thu, May 14, 2020	25.54	25.54	25.43	25.49
811	AMEX	IBD	Wed, May 13, 2020	25.47	25.54	25.36	25.50
810	AMEX	IBD	Tue, May 12, 2020	25.50	25.54	25.39	25.44
809	AMEX	IBD	Mon, May 11, 2020	25.47	25.49	25.31	25.35
808	AMEX	IBD	Fri, May 8, 2020	25.54	25.54	25.25	25.40
807	AMEX	IBD	Thu, May 7, 2020	25.43	25.54	25.42	25.48
806	AMEX	IBD	Wed, May 6, 2020	25.36	25.48	25.15	25.25
805	AMEX	IBD	Tue, May 5, 2020	25.24	25.65	25.24	25.47
804	AMEX	IBD	Mon, May 4, 2020	25.06	25.68	25.06	25.51
803	AMEX	IBD	Fri, May 1, 2020	25.23	25.51	25.23	25.40
802	AMEX	IBD	Thu, Apr 30, 2020	25.48	25.53	25.32	25.32
801	AMEX	IBD	Wed, Apr 29, 2020	25.56	25.64	25.29	25.47
800	AMEX	IBD	Tue, Apr 28, 2020	25.20	25.54	25.20	25.34
799	AMEX	IBD	Mon, Apr 27, 2020	25.41	25.41	24.98	25.19
798	AMEX	IBD	Fri, Apr 24, 2020	25.38	25.43	25.22	25.28
797	AMEX	IBD	Thu, Apr 23, 2020	25.70	25.70	25.36	25.50
796	AMEX	IBD	Wed, Apr 22, 2020	25.25	25.46	25.22	25.36
795	AMEX	IBD	Tue, Apr 21, 2020	24.94	25.55	24.94	25.20
794	AMEX	IBD	Mon, Apr 20, 2020	25.37	25.44	25.20	25.30
793	AMEX	IBD	Fri, Apr 17, 2020	25.69	25.71	25.31	25.48
792	AMEX	IBD	Thu, Apr 16, 2020	25.41	25.46	25.19	25.46
791	AMEX	IBD	Wed, Apr 15, 2020	25.40	25.64	25.09	25.63
790	AMEX	IBD	Tue, Apr 14, 2020	26.55	26.55	25.27	25.44
789	AMEX	IBD	Mon, Apr 13, 2020	25.65	25.65	24.76	25.31
788	AMEX	IBD	Thu, Apr 9, 2020	24.96	25.58	24.96	25.37
787	AMEX	IBD	Wed, Apr 8, 2020	24.90	24.90	24.43	24.83
786	AMEX	IBD	Tue, Apr 7, 2020	24.48	24.90	24.33	24.61
785	AMEX	IBD	Mon, Apr 6, 2020	22.14	24.62	22.14	24.50
784	AMEX	IBD	Fri, Apr 3, 2020	21.74	24.62	21.74	24.29
783	AMEX	IBD	Thu, Apr 2, 2020	24.01	24.33	23.88	24.15
782	AMEX	IBD	Wed, Apr 1, 2020	24.55	24.55	23.60	24.34
781	AMEX	IBD	Tue, Mar 31, 2020	23.61	24.48	23.61	24.35
780	AMEX	IBD	Mon, Mar 30, 2020	24.07	24.27	23.67	24.06
779	AMEX	IBD	Fri, Mar 27, 2020	23.98	24.06	23.42	24.00
778	AMEX	IBD	Thu, Mar 26, 2020	24.07	24.07	23.52	23.47
777	AMEX	IBD	Wed, Mar 25, 2020	21.90	24.04	21.90	24.04
776	AMEX	IBD	Tue, Mar 24, 2020	25.38	25.38	22.47	22.69
775	AMEX	IBD	Mon, Mar 23, 2020	21.01	24.10	21.01	23.07
774	AMEX	IBD	Fri, Mar 20, 2020	21.83	23.34	21.83	22.11
773	AMEX	IBD	Thu, Mar 19, 2020	22.29	22.30	21.04	22.03
772	AMEX	IBD	Wed, Mar 18, 2020	22.47	24.10	20.22	22.74
771	AMEX	IBD	Tue, Mar 17, 2020	24.69	24.92	23.37	23.56
770	AMEX	IBD	Mon, Mar 16, 2020	22.11	24.73	22.11	23.85
769	AMEX	IBD	Fri, Mar 13, 2020	24.19	25.48	23.73	24.52
768	AMEX	IBD	Thu, Mar 12, 2020	25.25	25.25	23.34	24.27
767	AMEX	IBD	Wed, Mar 11, 2020	25.64	25.64	25.10	25.29
766	AMEX	IBD	Tue, Mar 10, 2020	25.94	25.98	25.62	25.75
765	AMEX	IBD	Mon, Mar 9, 2020	25.85	27.25	25.85	26.04
764	AMEX	IBD	Fri, Mar 6, 2020	26.15	26.40	26.15	26.30
763	AMEX	IBD	Thu, Mar 5, 2020	26.05	26.38	26.05	26.32
762	AMEX	IBD	Wed, Mar 4, 2020	26.35	26.36	26.24	26.29
761	AMEX	IBD	Tue, Mar 3, 2020	26.28	26.38	26.24	26.32
760	AMEX	IBD	Mon, Mar 2, 2020	26.40	26.40	26.10	26.10
759	AMEX	IBD	Fri, Feb 28, 2020	25.85	26.23	25.85	26.16
758	AMEX	IBD	Thu, Feb 27, 2020	26.12	26.48	26.07	26.07
757	AMEX	IBD	Wed, Feb 26, 2020	26.12	26.19	26.03	26.09
756	AMEX	IBD	Tue, Feb 25, 2020	26.13	26.21	26.10	26.08
755	AMEX	IBD	Mon, Feb 24, 2020	26.10	26.48	25.94	26.11
754	AMEX	IBD	Fri, Feb 21, 2020	26.05	26.09	26.00	26.05
753	AMEX	IBD	Thu, Feb 20, 2020	26.04	26.06	26.00	26.06
752	AMEX	IBD	Wed, Feb 19, 2020	26.04	26.06	25.97	26.01
751	AMEX	IBD	Tue, Feb 18, 2020	26.11	26.11	25.96	26.01
750	AMEX	IBD	Fri, Feb 14, 2020	26.02	26.05	25.92	25.92
749	AMEX	IBD	Thu, Feb 13, 2020	25.84	25.94	25.84	25.91
748	AMEX	IBD	Wed, Feb 12, 2020	25.98	26.05	25.91	25.91
747	AMEX	IBD	Tue, Feb 11, 2020	26.03	26.05	26.01	26.01
746	AMEX	IBD	Mon, Feb 10, 2020	25.99	26.05	25.90	26.00
745	AMEX	IBD	Fri, Feb 7, 2020	25.89	25.98	25.89	25.98
744	AMEX	IBD	Thu, Feb 6, 2020	25.85	26.03	25.76	25.96
743	AMEX	IBD	Wed, Feb 5, 2020	27.90	27.90	25.91	25.94
742	AMEX	IBD	Tue, Feb 4, 2020	25.99	26.05	25.98	26.02
741	AMEX	IBD	Mon, Feb 3, 2020	26.22	26.22	25.96	26.00
740	AMEX	IBD	Fri, Jan 31, 2020	26.00	26.04	25.98	26.01
739	AMEX	IBD	Thu, Jan 30, 2020	25.83	26.07	25.83	26.00
738	AMEX	IBD	Wed, Jan 29, 2020	25.98	26.05	25.97	26.05
737	AMEX	IBD	Tue, Jan 28, 2020	26.39	26.39	25.94	25.97
736	AMEX	IBD	Mon, Jan 27, 2020	26.07	26.08	25.93	25.97
735	AMEX	IBD	Fri, Jan 24, 2020	25.98	25.98	25.94	25.98
734	AMEX	IBD	Thu, Jan 23, 2020	25.99	25.99	25.83	25.88
733	AMEX	IBD	Wed, Jan 22, 2020	25.96	26.01	25.84	25.93
732	AMEX	IBD	Tue, Jan 21, 2020	25.84	25.99	25.78	25.91
731	AMEX	IBD	Fri, Jan 17, 2020	25.89	25.96	25.76	25.96
730	AMEX	IBD	Thu, Jan 16, 2020	25.91	25.99	25.75	25.81
729	AMEX	IBD	Wed, Jan 15, 2020	25.80	25.91	25.79	25.85
728	AMEX	IBD	Tue, Jan 14, 2020	25.98	25.99	25.79	25.88
727	AMEX	IBD	Mon, Jan 13, 2020	25.83	25.85	25.79	25.84
726	AMEX	IBD	Fri, Jan 10, 2020	25.86	25.87	25.75	25.82
725	AMEX	IBD	Thu, Jan 9, 2020	25.65	25.89	25.65	25.87
724	AMEX	IBD	Wed, Jan 8, 2020	25.75	25.83	25.72	25.77
723	AMEX	IBD	Tue, Jan 7, 2020	25.90	25.90	25.73	25.78
722	AMEX	IBD	Mon, Jan 6, 2020	25.74	25.97	25.72	25.88
721	AMEX	IBD	Fri, Jan 3, 2020	25.71	26.20	25.71	25.85
720	AMEX	IBD	Thu, Jan 2, 2020	26.00	27.42	25.81	25.83
719	AMEX	IBD	Tue, Dec 31, 2019	25.65	25.81	25.63	25.72
718	AMEX	IBD	Mon, Dec 30, 2019	25.90	25.90	25.63	25.77
717	AMEX	IBD	Fri, Dec 27, 2019	25.62	25.80	25.60	25.70
716	AMEX	IBD	Thu, Dec 26, 2019	25.55	25.68	25.55	25.57
715	AMEX	IBD	Tue, Dec 24, 2019	25.57	25.70	25.52	25.62
714	AMEX	IBD	Mon, Dec 23, 2019	25.84	25.84	25.63	25.66
713	AMEX	IBD	Fri, Dec 20, 2019	25.86	25.86	25.64	25.71
712	AMEX	IBD	Thu, Dec 19, 2019	25.61	25.63	25.58	25.58
711	AMEX	IBD	Wed, Dec 18, 2019	25.76	25.77	25.61	25.64
710	AMEX	IBD	Tue, Dec 17, 2019	25.66	25.73	25.66	25.69
709	AMEX	IBD	Mon, Dec 16, 2019	25.70	25.70	25.63	25.66
708	AMEX	IBD	Fri, Dec 13, 2019	25.66	25.79	25.66	25.74
707	AMEX	IBD	Thu, Dec 12, 2019	25.93	25.93	25.72	25.66
706	AMEX	IBD	Wed, Dec 11, 2019	25.76	25.83	25.73	25.81
705	AMEX	IBD	Tue, Dec 10, 2019	25.68	25.96	25.68	25.75
704	AMEX	IBD	Mon, Dec 9, 2019	25.93	25.94	25.78	25.79
703	AMEX	IBD	Fri, Dec 6, 2019	25.75	25.79	25.70	25.72
702	AMEX	IBD	Thu, Dec 5, 2019	25.96	25.97	25.76	25.85
701	AMEX	IBD	Wed, Dec 4, 2019	25.87	25.87	25.65	25.76
700	AMEX	IBD	Tue, Dec 3, 2019	25.79	25.79	25.70	25.74
699	AMEX	IBD	Mon, Dec 2, 2019	25.70	25.71	25.64	25.65
698	AMEX	IBD	Fri, Nov 29, 2019	25.73	25.76	25.73	25.75
697	AMEX	IBD	Wed, Nov 27, 2019	25.75	25.81	25.62	25.72
696	AMEX	IBD	Tue, Nov 26, 2019	25.73	25.87	25.73	25.72
695	AMEX	IBD	Mon, Nov 25, 2019	25.65	25.80	25.65	25.73
694	AMEX	IBD	Fri, Nov 22, 2019	25.66	25.84	25.65	25.71
693	AMEX	IBD	Thu, Nov 21, 2019	25.74	25.87	25.65	25.70
692	AMEX	IBD	Wed, Nov 20, 2019	25.80	25.86	25.72	25.82
691	AMEX	IBD	Tue, Nov 19, 2019	25.85	26.03	25.77	25.78
690	AMEX	IBD	Mon, Nov 18, 2019	25.86	25.88	25.67	25.76
689	AMEX	IBD	Fri, Nov 15, 2019	25.74	25.86	25.65	25.75
688	AMEX	IBD	Thu, Nov 14, 2019	25.87	26.00	25.73	25.85
687	AMEX	IBD	Wed, Nov 13, 2019	25.67	25.75	25.65	25.70
686	AMEX	IBD	Tue, Nov 12, 2019	25.78	25.95	25.54	25.68
685	AMEX	IBD	Mon, Nov 11, 2019	25.72	25.74	25.56	25.64
684	AMEX	IBD	Fri, Nov 8, 2019	25.73	25.75	25.57	25.67
683	AMEX	IBD	Thu, Nov 7, 2019	25.53	25.68	25.53	25.64
682	AMEX	IBD	Wed, Nov 6, 2019	25.62	25.77	25.62	25.77
681	AMEX	IBD	Tue, Nov 5, 2019	25.73	25.79	25.69	25.69
680	AMEX	IBD	Mon, Nov 4, 2019	25.93	26.02	25.70	25.75
679	AMEX	IBD	Fri, Nov 1, 2019	25.75	25.90	25.75	25.84
678	AMEX	IBD	Thu, Oct 31, 2019	25.63	25.84	25.63	25.78
677	AMEX	IBD	Wed, Oct 30, 2019	25.68	25.77	25.58	25.62
676	AMEX	IBD	Tue, Oct 29, 2019	25.71	25.72	25.57	25.67
675	AMEX	IBD	Mon, Oct 28, 2019	25.70	25.77	25.70	25.73
674	AMEX	IBD	Fri, Oct 25, 2019	25.83	25.83	25.72	25.76
673	AMEX	IBD	Thu, Oct 24, 2019	25.73	25.85	25.73	25.78
672	AMEX	IBD	Wed, Oct 23, 2019	25.80	25.83	25.80	25.81
671	AMEX	IBD	Tue, Oct 22, 2019	25.78	25.81	25.70	25.77
670	AMEX	IBD	Mon, Oct 21, 2019	25.78	25.81	25.75	25.76
669	AMEX	IBD	Fri, Oct 18, 2019	25.72	26.03	25.69	25.77
668	AMEX	IBD	Thu, Oct 17, 2019	25.78	25.78	25.72	25.75
667	AMEX	IBD	Wed, Oct 16, 2019	25.76	25.79	25.66	25.78
666	AMEX	IBD	Tue, Oct 15, 2019	25.79	25.79	25.74	25.75
665	AMEX	IBD	Mon, Oct 14, 2019	25.80	25.80	25.65	25.76
664	AMEX	IBD	Fri, Oct 11, 2019	25.75	25.77	25.61	25.69
663	AMEX	IBD	Thu, Oct 10, 2019	25.71	25.81	25.71	25.78
662	AMEX	IBD	Wed, Oct 9, 2019	25.81	25.85	25.70	25.80
661	AMEX	IBD	Tue, Oct 8, 2019	25.99	25.99	25.80	25.83
660	AMEX	IBD	Mon, Oct 7, 2019	25.91	25.91	25.75	25.84
659	AMEX	IBD	Fri, Oct 4, 2019	25.79	25.96	25.79	25.90
658	AMEX	IBD	Thu, Oct 3, 2019	25.78	25.97	25.76	25.86
657	AMEX	IBD	Wed, Oct 2, 2019	25.84	25.84	25.69	25.78
656	AMEX	IBD	Tue, Oct 1, 2019	25.58	25.75	25.58	25.73
655	AMEX	IBD	Mon, Sep 30, 2019	25.68	25.75	25.64	25.68
654	AMEX	IBD	Fri, Sep 27, 2019	25.60	25.70	25.60	25.67
653	AMEX	IBD	Thu, Sep 26, 2019	25.72	25.78	25.68	25.71
652	AMEX	IBD	Wed, Sep 25, 2019	25.80	25.86	25.67	25.81
651	AMEX	IBD	Tue, Sep 24, 2019	25.67	25.91	25.67	25.78
650	AMEX	IBD	Mon, Sep 23, 2019	25.67	25.84	25.67	25.73
649	AMEX	IBD	Fri, Sep 20, 2019	25.77	25.79	25.63	25.78
648	AMEX	IBD	Thu, Sep 19, 2019	25.64	25.75	25.61	25.70
647	AMEX	IBD	Wed, Sep 18, 2019	25.75	25.81	25.59	25.65
646	AMEX	IBD	Tue, Sep 17, 2019	25.50	25.82	25.50	25.72
645	AMEX	IBD	Mon, Sep 16, 2019	25.53	25.55	25.46	25.54
644	AMEX	IBD	Fri, Sep 13, 2019	25.60	25.60	25.48	25.53
643	AMEX	IBD	Thu, Sep 12, 2019	25.72	25.72	25.53	25.53
642	AMEX	IBD	Wed, Sep 11, 2019	25.40	25.88	25.40	25.64
641	AMEX	IBD	Tue, Sep 10, 2019	25.66	25.81	25.66	25.74
640	AMEX	IBD	Mon, Sep 9, 2019	25.70	25.83	25.68	25.83
639	AMEX	IBD	Fri, Sep 6, 2019	25.86	25.86	25.72	25.85
638	AMEX	IBD	Thu, Sep 5, 2019	25.98	26.01	25.84	25.93
637	AMEX	IBD	Wed, Sep 4, 2019	25.85	25.97	25.85	25.93
636	AMEX	IBD	Tue, Sep 3, 2019	26.44	26.44	25.84	25.92
635	AMEX	IBD	Fri, Aug 30, 2019	25.85	25.90	25.84	25.86
634	AMEX	IBD	Thu, Aug 29, 2019	25.90	25.97	25.84	25.93
633	AMEX	IBD	Wed, Aug 28, 2019	25.98	25.98	25.89	25.92
632	AMEX	IBD	Tue, Aug 27, 2019	25.88	26.01	25.85	25.90
631	AMEX	IBD	Mon, Aug 26, 2019	25.84	25.92	25.80	25.88
630	AMEX	IBD	Fri, Aug 23, 2019	26.19	26.21	25.85	25.92
629	AMEX	IBD	Thu, Aug 22, 2019	25.89	25.93	25.79	25.92
628	AMEX	IBD	Wed, Aug 21, 2019	25.82	25.93	25.76	25.84
627	AMEX	IBD	Tue, Aug 20, 2019	25.87	25.89	25.85	25.85
626	AMEX	IBD	Mon, Aug 19, 2019	25.75	25.90	25.75	25.89
625	AMEX	IBD	Fri, Aug 16, 2019	25.73	25.94	25.73	25.83
624	AMEX	IBD	Thu, Aug 15, 2019	25.72	25.95	25.71	25.85
623	AMEX	IBD	Wed, Aug 14, 2019	25.62	25.85	25.62	25.73
622	AMEX	IBD	Tue, Aug 13, 2019	25.73	25.95	25.71	25.94
621	AMEX	IBD	Mon, Aug 12, 2019	25.69	25.76	25.69	25.75
620	AMEX	IBD	Fri, Aug 9, 2019	25.83	25.99	25.67	25.77
619	AMEX	IBD	Thu, Aug 8, 2019	25.67	25.79	25.67	25.73
618	AMEX	IBD	Wed, Aug 7, 2019	26.00	26.14	25.65	25.77
617	AMEX	IBD	Tue, Aug 6, 2019	25.97	25.97	25.60	25.75
616	AMEX	IBD	Mon, Aug 5, 2019	25.71	25.73	25.65	25.69
615	AMEX	IBD	Fri, Aug 2, 2019	25.73	25.74	25.57	25.63
614	AMEX	IBD	Thu, Aug 1, 2019	25.52	25.68	25.52	25.64
613	AMEX	IBD	Wed, Jul 31, 2019	25.49	25.55	25.44	25.48
612	AMEX	IBD	Tue, Jul 30, 2019	25.35	25.53	25.35	25.53
611	AMEX	IBD	Mon, Jul 29, 2019	25.58	25.58	25.36	25.38
610	AMEX	IBD	Fri, Jul 26, 2019	25.42	25.58	25.39	25.46
609	AMEX	IBD	Thu, Jul 25, 2019	25.47	25.54	25.43	25.42
608	AMEX	IBD	Wed, Jul 24, 2019	25.39	25.61	25.39	25.60
607	AMEX	IBD	Tue, Jul 23, 2019	25.59	25.60	25.51	25.55
606	AMEX	IBD	Mon, Jul 22, 2019	25.60	25.60	25.48	25.50
605	AMEX	IBD	Fri, Jul 19, 2019	25.58	25.62	25.45	25.48
604	AMEX	IBD	Thu, Jul 18, 2019	25.69	25.69	25.51	25.59
603	AMEX	IBD	Wed, Jul 17, 2019	25.43	25.62	25.43	25.57
602	AMEX	IBD	Tue, Jul 16, 2019	25.56	25.60	25.38	25.48
601	AMEX	IBD	Mon, Jul 15, 2019	25.54	25.61	25.47	25.54
600	AMEX	IBD	Fri, Jul 12, 2019	25.50	25.57	25.50	25.50
599	AMEX	IBD	Thu, Jul 11, 2019	25.61	25.65	25.56	25.56
598	AMEX	IBD	Wed, Jul 10, 2019	25.65	25.65	25.57	25.58
597	AMEX	IBD	Tue, Jul 9, 2019	25.68	25.68	25.51	25.58
596	AMEX	IBD	Mon, Jul 8, 2019	25.63	25.73	25.52	25.59
595	AMEX	IBD	Fri, Jul 5, 2019	25.91	26.11	25.55	25.63
594	AMEX	IBD	Wed, Jul 3, 2019	25.69	26.02	25.65	25.66
593	AMEX	IBD	Tue, Jul 2, 2019	25.67	26.02	25.63	25.68
592	AMEX	IBD	Mon, Jul 1, 2019	26.03	26.09	25.55	25.59
591	AMEX	IBD	Fri, Jun 28, 2019	25.48	25.73	25.48	25.64
590	AMEX	IBD	Thu, Jun 27, 2019	25.80	25.80	25.56	25.57
589	AMEX	IBD	Wed, Jun 26, 2019	25.53	25.91	25.52	25.53
588	AMEX	IBD	Tue, Jun 25, 2019	25.74	25.74	25.53	25.58
587	AMEX	IBD	Mon, Jun 24, 2019	25.69	25.84	25.58	25.59
586	AMEX	IBD	Fri, Jun 21, 2019	25.50	25.63	25.50	25.58
585	AMEX	IBD	Thu, Jun 20, 2019	25.51	25.79	25.46	25.54
584	AMEX	IBD	Wed, Jun 19, 2019	25.42	25.55	25.33	25.43
583	AMEX	IBD	Tue, Jun 18, 2019	25.39	25.48	25.39	25.46
582	AMEX	IBD	Mon, Jun 17, 2019	25.29	25.41	25.29	25.38
581	AMEX	IBD	Fri, Jun 14, 2019	25.21	25.41	25.21	25.39
580	AMEX	IBD	Thu, Jun 13, 2019	25.44	25.44	25.33	25.39
579	AMEX	IBD	Wed, Jun 12, 2019	25.40	25.40	25.26	25.33
578	AMEX	IBD	Tue, Jun 11, 2019	25.36	25.48	25.33	25.34
577	AMEX	IBD	Mon, Jun 10, 2019	25.31	25.50	25.30	25.37
576	AMEX	IBD	Fri, Jun 7, 2019	25.45	25.55	25.30	25.38
575	AMEX	IBD	Thu, Jun 6, 2019	25.27	25.37	25.20	25.27
574	AMEX	IBD	Wed, Jun 5, 2019	25.33	25.41	25.28	25.31
573	AMEX	IBD	Tue, Jun 4, 2019	25.52	25.52	25.23	25.28
572	AMEX	IBD	Mon, Jun 3, 2019	25.18	25.63	25.18	25.37
571	AMEX	IBD	Fri, May 31, 2019	25.12	25.30	25.10	25.22
570	AMEX	IBD	Thu, May 30, 2019	25.16	25.21	25.12	25.12
569	AMEX	IBD	Wed, May 29, 2019	25.21	25.26	25.11	25.19
568	AMEX	IBD	Tue, May 28, 2019	25.17	25.26	25.12	25.14
567	AMEX	IBD	Fri, May 24, 2019	25.22	25.24	25.17	25.17
566	AMEX	IBD	Thu, May 23, 2019	25.23	25.64	25.16	25.24
565	AMEX	IBD	Wed, May 22, 2019	25.17	25.21	25.07	25.16
564	AMEX	IBD	Tue, May 21, 2019	25.12	25.18	25.10	25.11
563	AMEX	IBD	Mon, May 20, 2019	25.23	25.50	25.12	25.13
562	AMEX	IBD	Fri, May 17, 2019	25.15	25.41	25.12	25.14
561	AMEX	IBD	Thu, May 16, 2019	25.12	25.17	25.06	25.12
560	AMEX	IBD	Wed, May 15, 2019	25.06	25.17	25.04	25.11
559	AMEX	IBD	Tue, May 14, 2019	25.04	25.17	25.03	25.10
558	AMEX	IBD	Mon, May 13, 2019	25.11	25.17	24.98	25.08
557	AMEX	IBD	Fri, May 10, 2019	25.10	25.29	24.96	25.07
556	AMEX	IBD	Thu, May 9, 2019	24.81	25.18	24.81	25.14
555	AMEX	IBD	Wed, May 8, 2019	25.24	25.24	25.08	25.09
554	AMEX	IBD	Tue, May 7, 2019	25.21	25.23	25.10	25.11
553	AMEX	IBD	Mon, May 6, 2019	25.15	25.17	25.07	25.09
552	AMEX	IBD	Fri, May 3, 2019	25.12	25.12	25.07	25.07
551	AMEX	IBD	Thu, May 2, 2019	25.20	25.24	25.05	25.06
550	AMEX	IBD	Wed, May 1, 2019	25.21	25.25	25.08	25.08
549	AMEX	IBD	Tue, Apr 30, 2019	25.14	25.17	25.04	25.11
548	AMEX	IBD	Mon, Apr 29, 2019	25.18	25.18	25.08	25.08
547	AMEX	IBD	Fri, Apr 26, 2019	25.08	25.18	25.08	25.10
546	AMEX	IBD	Thu, Apr 25, 2019	25.08	25.18	25.08	25.06
545	AMEX	IBD	Wed, Apr 24, 2019	25.19	25.20	25.03	25.13
544	AMEX	IBD	Tue, Apr 23, 2019	24.98	25.10	24.98	25.04
543	AMEX	IBD	Mon, Apr 22, 2019	25.00	25.06	24.94	25.02
542	AMEX	IBD	Thu, Apr 18, 2019	24.98	25.11	24.98	25.04
541	AMEX	IBD	Wed, Apr 17, 2019	25.12	25.16	25.00	25.08
540	AMEX	IBD	Tue, Apr 16, 2019	25.03	25.05	25.00	25.02
539	AMEX	IBD	Mon, Apr 15, 2019	25.01	25.11	25.01	25.05
538	AMEX	IBD	Fri, Apr 12, 2019	25.24	25.24	25.06	25.07
537	AMEX	IBD	Thu, Apr 11, 2019	25.19	25.20	25.05	25.06
536	AMEX	IBD	Wed, Apr 10, 2019	24.97	25.43	24.97	25.16
535	AMEX	IBD	Tue, Apr 9, 2019	24.93	25.11	24.93	25.03
534	AMEX	IBD	Mon, Apr 8, 2019	25.09	25.09	24.93	25.00
533	AMEX	IBD	Fri, Apr 5, 2019	25.02	25.07	24.93	25.01
532	AMEX	IBD	Thu, Apr 4, 2019	25.11	25.14	24.92	25.04
531	AMEX	IBD	Wed, Apr 3, 2019	25.18	25.19	25.05	25.08
530	AMEX	IBD	Tue, Apr 2, 2019	25.12	25.14	25.05	25.05
529	AMEX	IBD	Mon, Apr 1, 2019	25.19	25.23	25.03	25.04
528	AMEX	IBD	Fri, Mar 29, 2019	25.15	25.67	25.08	25.13
527	AMEX	IBD	Thu, Mar 28, 2019	25.20	25.22	25.06	25.13
526	AMEX	IBD	Wed, Mar 27, 2019	25.30	25.30	25.11	25.09
525	AMEX	IBD	Tue, Mar 26, 2019	25.00	25.23	24.99	25.14
524	AMEX	IBD	Mon, Mar 25, 2019	25.21	25.21	24.95	25.08
523	AMEX	IBD	Fri, Mar 22, 2019	25.09	25.11	24.97	25.03
522	AMEX	IBD	Thu, Mar 21, 2019	25.20	25.20	25.00	25.02
521	AMEX	IBD	Wed, Mar 20, 2019	24.79	25.02	24.79	24.96
520	AMEX	IBD	Tue, Mar 19, 2019	24.87	24.88	24.79	24.82
519	AMEX	IBD	Mon, Mar 18, 2019	24.82	24.93	24.82	24.88
518	AMEX	IBD	Fri, Mar 15, 2019	24.81	24.93	24.81	24.88
517	AMEX	IBD	Thu, Mar 14, 2019	24.94	24.94	24.82	24.92
516	AMEX	IBD	Wed, Mar 13, 2019	24.94	25.42	24.80	24.88
515	AMEX	IBD	Tue, Mar 12, 2019	25.00	25.00	24.81	24.85
514	AMEX	IBD	Mon, Mar 11, 2019	24.78	24.95	24.78	24.87
513	AMEX	IBD	Fri, Mar 8, 2019	24.99	24.99	24.74	24.84
512	AMEX	IBD	Thu, Mar 7, 2019	24.76	24.90	24.76	24.81
511	AMEX	IBD	Wed, Mar 6, 2019	24.84	24.84	24.78	24.78
510	AMEX	IBD	Tue, Mar 5, 2019	24.82	24.85	24.71	24.77
509	AMEX	IBD	Mon, Mar 4, 2019	24.82	24.82	24.75	24.75
508	AMEX	IBD	Fri, Mar 1, 2019	24.74	24.78	24.73	24.73
507	AMEX	IBD	Thu, Feb 28, 2019	24.76	24.79	24.68	24.70
506	AMEX	IBD	Wed, Feb 27, 2019	24.79	24.84	24.70	24.77
505	AMEX	IBD	Tue, Feb 26, 2019	24.67	24.81	24.62	24.73
504	AMEX	IBD	Mon, Feb 25, 2019	24.98	24.98	24.66	24.79
503	AMEX	IBD	Fri, Feb 22, 2019	24.85	24.85	24.69	24.83
502	AMEX	IBD	Thu, Feb 21, 2019	24.84	24.84	24.65	24.72
501	AMEX	IBD	Wed, Feb 20, 2019	24.75	24.89	24.63	24.72
500	AMEX	IBD	Tue, Feb 19, 2019	25.44	25.44	24.67	24.78
499	AMEX	IBD	Fri, Feb 15, 2019	24.86	24.86	24.66	24.76
498	AMEX	IBD	Thu, Feb 14, 2019	24.58	24.82	24.58	24.81
497	AMEX	IBD	Wed, Feb 13, 2019	24.74	24.86	24.72	24.72
496	AMEX	IBD	Tue, Feb 12, 2019	24.82	24.85	24.60	24.73
495	AMEX	IBD	Mon, Feb 11, 2019	24.78	24.87	24.75	24.75
494	AMEX	IBD	Fri, Feb 8, 2019	24.88	24.88	24.78	24.80
493	AMEX	IBD	Thu, Feb 7, 2019	24.76	25.16	24.66	24.74
492	AMEX	IBD	Wed, Feb 6, 2019	24.69	24.78	24.61	24.67
491	AMEX	IBD	Tue, Feb 5, 2019	24.69	24.82	24.58	24.66
490	AMEX	IBD	Mon, Feb 4, 2019	24.99	24.99	24.57	24.66
489	AMEX	IBD	Fri, Feb 1, 2019	27.00	27.00	24.67	24.68
488	AMEX	IBD	Thu, Jan 31, 2019	24.76	28.57	24.58	24.66
487	AMEX	IBD	Wed, Jan 30, 2019	24.60	24.70	24.49	24.53
486	AMEX	IBD	Tue, Jan 29, 2019	24.54	24.66	24.49	24.55
485	AMEX	IBD	Mon, Jan 28, 2019	24.49	24.54	24.44	24.46
484	AMEX	IBD	Fri, Jan 25, 2019	24.43	24.49	24.43	24.45
483	AMEX	IBD	Thu, Jan 24, 2019	24.43	24.50	24.37	24.46
482	AMEX	IBD	Wed, Jan 23, 2019	24.24	24.52	24.24	24.45
481	AMEX	IBD	Tue, Jan 22, 2019	24.58	24.60	24.38	24.49
480	AMEX	IBD	Fri, Jan 18, 2019	24.56	24.56	24.36	24.45
479	AMEX	IBD	Thu, Jan 17, 2019	24.57	24.59	24.44	24.46
478	AMEX	IBD	Wed, Jan 16, 2019	24.64	24.64	24.33	24.43
477	AMEX	IBD	Tue, Jan 15, 2019	24.49	24.59	24.39	24.47
476	AMEX	IBD	Mon, Jan 14, 2019	24.70	24.70	24.35	24.49
475	AMEX	IBD	Fri, Jan 11, 2019	24.18	24.59	24.18	24.46
474	AMEX	IBD	Thu, Jan 10, 2019	24.49	24.49	24.27	24.36
473	AMEX	IBD	Wed, Jan 9, 2019	24.29	24.47	23.80	24.36
472	AMEX	IBD	Tue, Jan 8, 2019	24.48	24.50	24.28	24.33
471	AMEX	IBD	Mon, Jan 7, 2019	24.57	24.57	24.34	24.38
470	AMEX	IBD	Fri, Jan 4, 2019	24.45	24.58	24.37	24.41
469	AMEX	IBD	Thu, Jan 3, 2019	24.49	24.51	24.40	24.51
468	AMEX	IBD	Wed, Jan 2, 2019	24.25	24.51	24.25	24.48
467	AMEX	IBD	Mon, Dec 31, 2018	24.40	24.52	24.32	24.42
466	AMEX	IBD	Fri, Dec 28, 2018	24.55	24.55	24.28	24.41
465	AMEX	IBD	Thu, Dec 27, 2018	24.51	24.51	24.26	24.30
464	AMEX	IBD	Wed, Dec 26, 2018	24.32	24.32	24.25	24.26
463	AMEX	IBD	Mon, Dec 24, 2018	24.25	24.50	24.25	24.29
462	AMEX	IBD	Fri, Dec 21, 2018	24.05	24.48	24.05	24.25
461	AMEX	IBD	Thu, Dec 20, 2018	24.51	24.51	24.27	24.29
460	AMEX	IBD	Wed, Dec 19, 2018	24.35	24.48	24.24	24.27
459	AMEX	IBD	Tue, Dec 18, 2018	24.24	24.45	24.24	24.35
458	AMEX	IBD	Mon, Dec 17, 2018	24.59	24.59	24.21	24.28
457	AMEX	IBD	Fri, Dec 14, 2018	24.40	24.40	24.17	24.28
456	AMEX	IBD	Thu, Dec 13, 2018	24.09	24.43	24.09	24.32
455	AMEX	IBD	Wed, Dec 12, 2018	24.01	24.43	24.01	24.32
454	AMEX	IBD	Tue, Dec 11, 2018	24.43	24.46	24.24	24.34
453	AMEX	IBD	Mon, Dec 10, 2018	24.31	24.47	24.24	24.30
452	AMEX	IBD	Fri, Dec 7, 2018	24.43	24.43	24.21	24.38
451	AMEX	IBD	Thu, Dec 6, 2018	24.04	24.46	24.04	24.24
450	AMEX	IBD	Tue, Dec 4, 2018	24.44	24.44	24.25	24.31
449	AMEX	IBD	Mon, Dec 3, 2018	24.17	24.31	24.17	24.19
448	AMEX	IBD	Fri, Nov 30, 2018	24.16	24.35	24.16	24.21
447	AMEX	IBD	Thu, Nov 29, 2018	24.17	24.30	24.17	24.30
446	AMEX	IBD	Wed, Nov 28, 2018	24.55	24.55	24.20	24.38
445	AMEX	IBD	Tue, Nov 27, 2018	24.15	24.44	24.15	24.38
444	AMEX	IBD	Mon, Nov 26, 2018	24.15	24.41	24.15	24.31
443	AMEX	IBD	Fri, Nov 23, 2018	25.05	25.05	24.39	24.39
442	AMEX	IBD	Wed, Nov 21, 2018	24.28	24.42	24.28	24.40
441	AMEX	IBD	Tue, Nov 20, 2018	24.24	24.37	24.24	24.37
440	AMEX	IBD	Mon, Nov 19, 2018	24.15	24.43	24.15	24.23
439	AMEX	IBD	Fri, Nov 16, 2018	24.20	24.40	24.20	24.32
438	AMEX	IBD	Thu, Nov 15, 2018	24.21	24.42	24.21	24.30
437	AMEX	IBD	Wed, Nov 14, 2018	24.37	24.41	24.21	24.39
436	AMEX	IBD	Tue, Nov 13, 2018	24.21	24.31	24.21	24.31
435	AMEX	IBD	Mon, Nov 12, 2018	24.32	24.38	24.23	24.25
434	AMEX	IBD	Fri, Nov 9, 2018	24.32	24.35	24.27	24.30
433	AMEX	IBD	Thu, Nov 8, 2018	24.29	24.35	24.16	24.16
432	AMEX	IBD	Wed, Nov 7, 2018	24.25	24.35	24.16	24.28
431	AMEX	IBD	Tue, Nov 6, 2018	24.36	24.36	24.23	24.23
430	AMEX	IBD	Mon, Nov 5, 2018	24.30	24.35	24.21	24.22
429	AMEX	IBD	Fri, Nov 2, 2018	24.55	24.55	24.20	24.20
428	AMEX	IBD	Thu, Nov 1, 2018	24.65	24.65	24.39	24.51
427	AMEX	IBD	Wed, Oct 31, 2018	24.35	24.53	24.28	24.30
426	AMEX	IBD	Tue, Oct 30, 2018	24.27	24.54	24.15	24.41
425	AMEX	IBD	Mon, Oct 29, 2018	24.47	24.48	24.15	24.30
424	AMEX	IBD	Fri, Oct 26, 2018	24.15	24.39	24.15	24.39
423	AMEX	IBD	Thu, Oct 25, 2018	24.20	24.57	24.20	24.38
422	AMEX	IBD	Wed, Oct 24, 2018	24.52	24.52	24.20	24.43
421	AMEX	IBD	Tue, Oct 23, 2018	24.24	24.44	24.24	24.44
420	AMEX	IBD	Mon, Oct 22, 2018	24.49	24.54	24.20	24.45
419	AMEX	IBD	Fri, Oct 19, 2018	24.79	24.79	24.20	24.43
418	AMEX	IBD	Thu, Oct 18, 2018	24.30	24.51	24.20	24.50
417	AMEX	IBD	Wed, Oct 17, 2018	24.99	24.99	24.33	24.33
416	AMEX	IBD	Tue, Oct 16, 2018	24.23	24.48	24.20	24.44
415	AMEX	IBD	Mon, Oct 15, 2018	24.32	24.45	24.32	24.38
414	AMEX	IBD	Fri, Oct 12, 2018	24.55	24.55	24.24	24.30
413	AMEX	IBD	Thu, Oct 11, 2018	24.43	24.51	24.28	24.40
412	AMEX	IBD	Wed, Oct 10, 2018	24.24	24.36	24.23	24.36
411	AMEX	IBD	Tue, Oct 9, 2018	24.02	24.37	24.02	24.37
410	AMEX	IBD	Mon, Oct 8, 2018	24.35	24.50	24.34	24.37
409	AMEX	IBD	Fri, Oct 5, 2018	24.47	24.58	24.31	24.33
408	AMEX	IBD	Thu, Oct 4, 2018	24.21	24.58	24.21	24.42
407	AMEX	IBD	Wed, Oct 3, 2018	24.31	24.48	24.31	24.48
406	AMEX	IBD	Tue, Oct 2, 2018	24.67	24.67	24.16	24.47
405	AMEX	IBD	Mon, Oct 1, 2018	24.47	24.63	24.47	24.58
404	AMEX	IBD	Fri, Sep 28, 2018	24.57	24.57	24.33	24.48
403	AMEX	IBD	Thu, Sep 27, 2018	24.44	24.55	24.33	24.33
402	AMEX	IBD	Wed, Sep 26, 2018	25.79	25.79	24.06	24.49
401	AMEX	IBD	Tue, Sep 25, 2018	24.46	24.46	24.19	24.20
400	AMEX	IBD	Mon, Sep 24, 2018	24.52	24.52	24.20	24.49
399	AMEX	IBD	Fri, Sep 21, 2018	24.56	24.56	24.27	24.42
398	AMEX	IBD	Thu, Sep 20, 2018	24.69	24.69	24.19	24.34
397	AMEX	IBD	Wed, Sep 19, 2018	24.57	24.57	24.37	24.46
396	AMEX	IBD	Tue, Sep 18, 2018	25.49	25.49	24.26	24.50
395	AMEX	IBD	Mon, Sep 17, 2018	24.30	24.65	24.30	24.50
394	AMEX	IBD	Fri, Sep 14, 2018	23.80	24.45	23.80	24.44
393	AMEX	IBD	Thu, Sep 13, 2018	24.61	28.13	24.27	24.45
392	AMEX	IBD	Wed, Sep 12, 2018	24.30	24.48	24.30	24.47
391	AMEX	IBD	Tue, Sep 11, 2018	24.38	24.53	24.36	24.44
390	AMEX	IBD	Mon, Sep 10, 2018	24.47	24.47	24.30	24.47
389	AMEX	IBD	Fri, Sep 7, 2018	24.44	24.47	24.43	24.45
388	AMEX	IBD	Thu, Sep 6, 2018	24.73	24.73	24.31	24.48
387	AMEX	IBD	Wed, Sep 5, 2018	24.44	24.50	24.44	24.48
386	AMEX	IBD	Tue, Sep 4, 2018	24.57	24.57	24.45	24.47
385	AMEX	IBD	Fri, Aug 31, 2018	24.51	24.60	24.51	24.60
384	AMEX	IBD	Thu, Aug 30, 2018	24.49	24.53	24.49	24.53
383	AMEX	IBD	Wed, Aug 29, 2018	24.59	24.60	24.29	24.49
382	AMEX	IBD	Tue, Aug 28, 2018	24.72	24.72	24.35	24.45
381	AMEX	IBD	Mon, Aug 27, 2018	24.52	24.52	24.35	24.52
380	AMEX	IBD	Fri, Aug 24, 2018	24.53	24.65	24.45	24.50
379	AMEX	IBD	Thu, Aug 23, 2018	24.73	24.73	24.36	24.54
378	AMEX	IBD	Wed, Aug 22, 2018	24.60	24.69	24.55	24.58
377	AMEX	IBD	Tue, Aug 21, 2018	24.40	24.75	24.37	24.55
376	AMEX	IBD	Mon, Aug 20, 2018	24.36	24.40	24.35	24.40
375	AMEX	IBD	Fri, Aug 17, 2018	24.40	24.49	24.38	24.38
374	AMEX	IBD	Thu, Aug 16, 2018	24.40	24.40	24.39	24.40
373	AMEX	IBD	Wed, Aug 15, 2018	24.40	24.40	24.35	24.40
372	AMEX	IBD	Tue, Aug 14, 2018	24.59	24.59	24.32	24.32
371	AMEX	IBD	Mon, Aug 13, 2018	24.70	24.70	24.39	24.40
370	AMEX	IBD	Fri, Aug 10, 2018	24.40	24.41	24.37	24.41
369	AMEX	IBD	Thu, Aug 9, 2018	24.39	24.39	24.39	24.39
368	AMEX	IBD	Wed, Aug 8, 2018	24.40	24.40	24.40	24.40
367	AMEX	IBD	Tue, Aug 7, 2018	24.42	24.42	24.34	24.41
366	AMEX	IBD	Mon, Aug 6, 2018	24.40	24.43	24.37	24.43
365	AMEX	IBD	Fri, Aug 3, 2018	24.38	24.40	24.38	24.40
364	AMEX	IBD	Thu, Aug 2, 2018	24.30	24.40	24.30	24.38
363	AMEX	IBD	Wed, Aug 1, 2018	24.39	24.39	24.33	24.33
362	AMEX	IBD	Tue, Jul 31, 2018	24.41	24.41	24.30	24.40
361	AMEX	IBD	Mon, Jul 30, 2018	24.34	24.41	24.32	24.32
360	AMEX	IBD	Fri, Jul 27, 2018	24.37	24.41	24.35	24.36
359	AMEX	IBD	Thu, Jul 26, 2018	24.36	24.36	24.36	24.31
358	AMEX	IBD	Wed, Jul 25, 2018	24.37	24.50	24.33	24.41
357	AMEX	IBD	Tue, Jul 24, 2018	24.36	24.41	24.35	24.35
356	AMEX	IBD	Mon, Jul 23, 2018	24.36	24.41	24.28	24.33
355	AMEX	IBD	Fri, Jul 20, 2018	24.53	24.53	24.34	24.43
354	AMEX	IBD	Thu, Jul 19, 2018	24.50	24.54	24.35	24.54
353	AMEX	IBD	Wed, Jul 18, 2018	24.34	24.51	24.33	24.33
352	AMEX	IBD	Tue, Jul 17, 2018	24.40	24.46	24.33	24.46
351	AMEX	IBD	Mon, Jul 16, 2018	24.51	24.52	24.30	24.42
350	AMEX	IBD	Fri, Jul 13, 2018	24.41	24.52	24.33	24.43
349	AMEX	IBD	Thu, Jul 12, 2018	24.41	24.41	24.33	24.41
348	AMEX	IBD	Wed, Jul 11, 2018	24.37	24.37	24.37	24.37
347	AMEX	IBD	Tue, Jul 10, 2018	24.40	24.40	24.29	24.36
346	AMEX	IBD	Mon, Jul 9, 2018	24.39	24.40	24.28	24.34
345	AMEX	IBD	Fri, Jul 6, 2018	24.35	24.35	24.35	24.35
344	AMEX	IBD	Thu, Jul 5, 2018	24.31	24.41	24.29	24.29
343	AMEX	IBD	Tue, Jul 3, 2018	24.41	24.41	24.33	24.33
342	AMEX	IBD	Mon, Jul 2, 2018	24.41	24.41	24.36	24.39
341	AMEX	IBD	Fri, Jun 29, 2018	24.28	24.41	24.28	24.39
340	AMEX	IBD	Thu, Jun 28, 2018	24.43	24.45	24.35	24.40
339	AMEX	IBD	Wed, Jun 27, 2018	24.38	24.51	24.35	24.49
338	AMEX	IBD	Tue, Jun 26, 2018	24.43	24.43	24.31	24.31
337	AMEX	IBD	Mon, Jun 25, 2018	24.44	24.44	24.31	24.37
336	AMEX	IBD	Fri, Jun 22, 2018	24.45	24.45	24.32	24.42
335	AMEX	IBD	Thu, Jun 21, 2018	24.39	24.43	24.37	24.43
334	AMEX	IBD	Wed, Jun 20, 2018	24.45	24.45	24.30	24.39
333	AMEX	IBD	Tue, Jun 19, 2018	24.40	24.40	24.40	24.40
332	AMEX	IBD	Mon, Jun 18, 2018	24.42	24.43	24.29	24.42
331	AMEX	IBD	Fri, Jun 15, 2018	24.40	24.40	24.31	24.36
330	AMEX	IBD	Thu, Jun 14, 2018	24.43	24.45	24.28	24.43
329	AMEX	IBD	Wed, Jun 13, 2018	24.41	24.41	24.30	24.40
328	AMEX	IBD	Tue, Jun 12, 2018	24.39	24.44	24.32	24.44
327	AMEX	IBD	Mon, Jun 11, 2018	24.40	25.60	24.34	24.47
326	AMEX	IBD	Fri, Jun 8, 2018	24.44	24.46	24.34	24.34
325	AMEX	IBD	Thu, Jun 7, 2018	24.43	24.49	24.38	24.38
324	AMEX	IBD	Wed, Jun 6, 2018	24.50	25.91	24.36	24.36
323	AMEX	IBD	Tue, Jun 5, 2018	24.56	25.99	24.37	24.49
322	AMEX	IBD	Mon, Jun 4, 2018	24.54	24.54	24.33	24.38
321	AMEX	IBD	Fri, Jun 1, 2018	24.44	24.46	24.44	24.45
320	AMEX	IBD	Thu, May 31, 2018	24.50	24.52	24.50	24.52
319	AMEX	IBD	Wed, May 30, 2018	24.52	24.52	24.45	24.51
318	AMEX	IBD	Tue, May 29, 2018	24.44	24.55	24.39	24.55
317	AMEX	IBD	Fri, May 25, 2018	24.45	24.52	24.35	24.42
316	AMEX	IBD	Thu, May 24, 2018	0.00	0.00	0.00	24.40
315	AMEX	IBD	Wed, May 23, 2018	24.52	28.29	24.36	24.40
314	AMEX	IBD	Tue, May 22, 2018	24.52	28.29	24.30	24.35
313	AMEX	IBD	Mon, May 21, 2018	24.41	24.41	24.23	24.35
312	AMEX	IBD	Fri, May 18, 2018	24.34	24.36	24.34	24.35
311	AMEX	IBD	Thu, May 17, 2018	24.28	24.32	24.26	24.32
310	AMEX	IBD	Wed, May 16, 2018	24.30	24.31	24.24	24.28
309	AMEX	IBD	Tue, May 15, 2018	24.29	24.32	24.20	24.24
308	AMEX	IBD	Mon, May 14, 2018	24.54	26.98	24.34	24.42
307	AMEX	IBD	Fri, May 11, 2018	24.44	24.45	24.31	24.39
306	AMEX	IBD	Thu, May 10, 2018	24.53	24.53	24.31	24.31
305	AMEX	IBD	Wed, May 9, 2018	24.30	24.30	24.30	24.30
304	AMEX	IBD	Tue, May 8, 2018	24.34	24.39	24.34	24.39
303	AMEX	IBD	Mon, May 7, 2018	24.42	24.43	24.29	24.36
302	AMEX	IBD	Fri, May 4, 2018	24.30	24.42	24.30	24.41
301	AMEX	IBD	Thu, May 3, 2018	24.48	24.49	24.42	24.48
300	AMEX	IBD	Wed, May 2, 2018	24.41	24.43	24.35	24.36
299	AMEX	IBD	Tue, May 1, 2018	24.40	24.41	24.28	24.39
298	AMEX	IBD	Mon, Apr 30, 2018	24.43	24.43	24.35	24.42
297	AMEX	IBD	Fri, Apr 27, 2018	24.52	24.52	24.52	24.52
296	AMEX	IBD	Thu, Apr 26, 2018	24.67	24.67	24.58	24.60
295	AMEX	IBD	Wed, Apr 25, 2018	24.38	24.43	24.27	24.43
294	AMEX	IBD	Tue, Apr 24, 2018	24.27	24.45	24.27	24.44
293	AMEX	IBD	Mon, Apr 23, 2018	24.70	24.70	24.35	24.43
292	AMEX	IBD	Fri, Apr 20, 2018	24.46	24.46	24.31	24.42
291	AMEX	IBD	Thu, Apr 19, 2018	24.38	24.38	24.38	24.38
290	AMEX	IBD	Wed, Apr 18, 2018	24.51	24.51	24.36	24.48
289	AMEX	IBD	Tue, Apr 17, 2018	24.42	24.52	24.42	24.50
288	AMEX	IBD	Mon, Apr 16, 2018	24.41	24.51	24.41	24.47
287	AMEX	IBD	Fri, Apr 13, 2018	24.50	24.50	24.42	24.46
286	AMEX	IBD	Thu, Apr 12, 2018	24.54	24.68	24.47	24.47
285	AMEX	IBD	Wed, Apr 11, 2018	24.45	24.50	24.18	24.50
284	AMEX	IBD	Tue, Apr 10, 2018	24.51	24.51	24.22	24.25
283	AMEX	IBD	Mon, Apr 9, 2018	24.51	24.59	24.34	24.56
282	AMEX	IBD	Fri, Apr 6, 2018	24.40	24.53	24.23	24.53
281	AMEX	IBD	Thu, Apr 5, 2018	24.40	24.40	24.29	24.30
280	AMEX	IBD	Wed, Apr 4, 2018	24.38	24.40	24.34	24.34
279	AMEX	IBD	Tue, Apr 3, 2018	24.44	24.44	24.38	24.40
278	AMEX	IBD	Mon, Apr 2, 2018	24.23	24.23	24.23	24.23
277	AMEX	IBD	Thu, Mar 29, 2018	24.36	24.50	24.36	24.45
276	AMEX	IBD	Wed, Mar 28, 2018	24.49	24.54	24.07	24.54
275	AMEX	IBD	Tue, Mar 27, 2018	24.52	24.54	24.44	24.44
274	AMEX	IBD	Mon, Mar 26, 2018	24.44	24.54	24.44	24.52
273	AMEX	IBD	Fri, Mar 23, 2018	24.52	24.74	24.45	24.56
272	AMEX	IBD	Thu, Mar 22, 2018	24.51	24.57	24.50	24.55
271	AMEX	IBD	Wed, Mar 21, 2018	24.42	24.62	24.42	24.52
270	AMEX	IBD	Tue, Mar 20, 2018	24.67	24.67	24.46	24.62
269	AMEX	IBD	Mon, Mar 19, 2018	24.53	24.62	24.53	24.60
268	AMEX	IBD	Fri, Mar 16, 2018	24.56	24.64	24.54	24.56
267	AMEX	IBD	Thu, Mar 15, 2018	24.48	24.52	24.48	24.52
266	AMEX	IBD	Wed, Mar 14, 2018	24.68	24.68	24.53	24.59
265	AMEX	IBD	Tue, Mar 13, 2018	24.63	24.67	24.50	24.50
264	AMEX	IBD	Mon, Mar 12, 2018	24.56	24.66	24.48	24.65
263	AMEX	IBD	Fri, Mar 9, 2018	24.55	24.64	24.48	24.56
262	AMEX	IBD	Thu, Mar 8, 2018	24.62	24.68	24.51	24.68
261	AMEX	IBD	Wed, Mar 7, 2018	24.59	24.74	24.59	24.74
260	AMEX	IBD	Tue, Mar 6, 2018	24.67	24.76	24.54	24.76
259	AMEX	IBD	Mon, Mar 5, 2018	24.79	24.79	24.68	24.70
258	AMEX	IBD	Fri, Mar 2, 2018	24.71	24.71	24.69	24.70
257	AMEX	IBD	Thu, Mar 1, 2018	24.80	24.82	24.70	24.81
256	AMEX	IBD	Wed, Feb 28, 2018	24.72	24.75	24.68	24.72
255	AMEX	IBD	Tue, Feb 27, 2018	24.81	27.48	24.71	24.78
254	AMEX	IBD	Mon, Feb 26, 2018	24.73	24.81	24.71	24.71
253	AMEX	IBD	Fri, Feb 23, 2018	24.74	24.74	24.74	24.74
252	AMEX	IBD	Thu, Feb 22, 2018	24.75	24.84	24.72	24.84
251	AMEX	IBD	Wed, Feb 21, 2018	24.73	24.75	24.71	24.73
250	AMEX	IBD	Tue, Feb 20, 2018	24.77	24.77	24.59	24.75
249	AMEX	IBD	Fri, Feb 16, 2018	24.76	24.79	24.76	24.79
248	AMEX	IBD	Thu, Feb 15, 2018	24.71	24.71	24.62	24.62
247	AMEX	IBD	Wed, Feb 14, 2018	24.73	24.81	24.73	24.81
246	AMEX	IBD	Tue, Feb 13, 2018	24.95	24.95	24.81	24.86
245	AMEX	IBD	Mon, Feb 12, 2018	25.00	25.00	24.80	24.90
244	AMEX	IBD	Fri, Feb 9, 2018	24.90	24.91	24.85	24.91
243	AMEX	IBD	Thu, Feb 8, 2018	24.85	24.88	24.85	24.88
242	AMEX	IBD	Wed, Feb 7, 2018	24.87	24.93	24.73	24.73
241	AMEX	IBD	Tue, Feb 6, 2018	24.95	24.98	24.71	24.96
240	AMEX	IBD	Mon, Feb 5, 2018	0.00	0.00	0.00	24.90
239	AMEX	IBD	Fri, Feb 2, 2018	24.83	24.95	24.83	24.90
238	AMEX	IBD	Thu, Feb 1, 2018	24.50	24.98	24.50	24.97
237	AMEX	IBD	Wed, Jan 31, 2018	25.00	25.00	24.99	25.00
236	AMEX	IBD	Tue, Jan 30, 2018	25.01	25.01	25.00	25.01
235	AMEX	IBD	Mon, Jan 29, 2018	25.01	25.02	24.97	25.02
234	AMEX	IBD	Fri, Jan 26, 2018	25.03	25.03	25.03	25.03
233	AMEX	IBD	Thu, Jan 25, 2018	24.96	25.37	24.96	25.08
232	AMEX	IBD	Wed, Jan 24, 2018	25.31	25.32	25.24	25.31
231	AMEX	IBD	Tue, Jan 23, 2018	25.09	25.33	25.09	25.16
230	AMEX	IBD	Mon, Jan 22, 2018	25.04	25.35	25.04	25.35
229	AMEX	IBD	Fri, Jan 19, 2018	25.31	25.38	24.86	24.88
228	AMEX	IBD	Thu, Jan 18, 2018	25.38	25.38	25.38	25.38
227	AMEX	IBD	Wed, Jan 17, 2018	25.12	25.24	24.93	24.93
226	AMEX	IBD	Tue, Jan 16, 2018	25.16	25.49	25.08	25.37
225	AMEX	IBD	Fri, Jan 12, 2018	25.31	25.36	24.90	25.20
224	AMEX	IBD	Thu, Jan 11, 2018	25.20	25.42	25.10	25.20
223	AMEX	IBD	Wed, Jan 10, 2018	25.10	25.15	25.05	25.15
222	AMEX	IBD	Tue, Jan 9, 2018	25.14	25.45	24.99	25.43
221	AMEX	IBD	Mon, Jan 8, 2018	25.23	25.42	25.23	25.37
220	AMEX	IBD	Fri, Jan 5, 2018	25.53	25.57	25.19	25.19
219	AMEX	IBD	Thu, Jan 4, 2018	24.93	24.93	24.93	24.93
218	AMEX	IBD	Wed, Jan 3, 2018	25.15	25.15	24.94	24.95
217	AMEX	IBD	Tue, Jan 2, 2018	25.20	25.20	24.94	25.16
216	AMEX	IBD	Fri, Dec 29, 2017	25.45	25.45	25.22	25.22
215	AMEX	IBD	Thu, Dec 28, 2017	25.11	25.11	25.11	25.11
214	AMEX	IBD	Wed, Dec 27, 2017	25.20	25.20	25.01	25.15
213	AMEX	IBD	Tue, Dec 26, 2017	25.20	25.42	25.20	25.42
212	AMEX	IBD	Fri, Dec 22, 2017	25.42	25.42	24.97	25.36
211	AMEX	IBD	Thu, Dec 21, 2017	25.18	25.18	24.93	24.93
210	AMEX	IBD	Wed, Dec 20, 2017	25.44	25.44	24.97	25.42
209	AMEX	IBD	Tue, Dec 19, 2017	25.17	25.46	25.09	25.16
208	AMEX	IBD	Mon, Dec 18, 2017	25.12	25.22	25.12	25.12
207	AMEX	IBD	Fri, Dec 15, 2017	25.16	26.12	24.99	25.25
206	AMEX	IBD	Thu, Dec 14, 2017	25.21	25.21	25.21	25.14
205	AMEX	IBD	Wed, Dec 13, 2017	25.22	25.42	25.16	25.20
204	AMEX	IBD	Tue, Dec 12, 2017	25.29	25.29	24.99	25.20
203	AMEX	IBD	Mon, Dec 11, 2017	25.16	25.24	25.11	25.20
202	AMEX	IBD	Fri, Dec 8, 2017	25.14	25.22	25.14	25.18
201	AMEX	IBD	Thu, Dec 7, 2017	25.07	25.19	25.05	25.18
200	AMEX	IBD	Wed, Dec 6, 2017	25.07	25.10	25.05	25.10
199	AMEX	IBD	Tue, Dec 5, 2017	25.20	25.21	24.96	25.04
198	AMEX	IBD	Mon, Dec 4, 2017	0.00	0.00	0.00	25.20
197	AMEX	IBD	Fri, Dec 1, 2017	25.02	25.23	25.02	25.20
196	AMEX	IBD	Thu, Nov 30, 2017	25.21	25.21	25.19	25.19
195	AMEX	IBD	Wed, Nov 29, 2017	24.97	25.23	24.97	25.22
194	AMEX	IBD	Tue, Nov 28, 2017	25.26	25.26	25.17	25.25
193	AMEX	IBD	Mon, Nov 27, 2017	25.24	25.25	25.24	25.25
192	AMEX	IBD	Fri, Nov 24, 2017	25.24	25.24	25.20	25.23
191	AMEX	IBD	Wed, Nov 22, 2017	25.23	25.24	25.21	25.23
190	AMEX	IBD	Tue, Nov 21, 2017	25.00	25.23	25.00	25.20
189	AMEX	IBD	Mon, Nov 20, 2017	25.11	25.11	25.11	25.11
188	AMEX	IBD	Fri, Nov 17, 2017	25.15	25.22	25.12	25.20
187	AMEX	IBD	Thu, Nov 16, 2017	25.20	25.23	25.01	25.07
186	AMEX	IBD	Wed, Nov 15, 2017	25.07	25.07	25.07	25.03
185	AMEX	IBD	Tue, Nov 14, 2017	25.25	25.25	25.20	25.24
184	AMEX	IBD	Mon, Nov 13, 2017	25.06	25.06	25.06	25.06
183	AMEX	IBD	Fri, Nov 10, 2017	25.26	25.26	25.09	25.09
182	AMEX	IBD	Thu, Nov 9, 2017	25.26	25.26	25.22	25.26
181	AMEX	IBD	Wed, Nov 8, 2017	25.34	25.34	25.25	25.29
180	AMEX	IBD	Tue, Nov 7, 2017	25.32	25.35	25.15	25.25
179	AMEX	IBD	Mon, Nov 6, 2017	25.21	25.36	25.21	25.35
178	AMEX	IBD	Fri, Nov 3, 2017	25.34	25.34	25.28	25.28
177	AMEX	IBD	Thu, Nov 2, 2017	25.33	25.35	25.26	25.26
176	AMEX	IBD	Wed, Nov 1, 2017	25.30	25.34	25.23	25.31
175	AMEX	IBD	Tue, Oct 31, 2017	25.35	25.35	25.32	25.32
174	AMEX	IBD	Mon, Oct 30, 2017	25.19	25.19	25.12	25.18
173	AMEX	IBD	Fri, Oct 27, 2017	0.00	0.00	0.00	25.19
172	AMEX	IBD	Thu, Oct 26, 2017	25.07	25.21	25.07	25.19
171	AMEX	IBD	Wed, Oct 25, 2017	25.14	25.17	25.10	25.11
170	AMEX	IBD	Tue, Oct 24, 2017	25.07	25.17	25.07	25.08
169	AMEX	IBD	Mon, Oct 23, 2017	25.20	25.25	25.11	25.25
168	AMEX	IBD	Fri, Oct 20, 2017	25.17	25.25	25.13	25.22
167	AMEX	IBD	Thu, Oct 19, 2017	25.24	25.32	25.19	25.26
166	AMEX	IBD	Wed, Oct 18, 2017	25.20	25.25	25.18	25.25
165	AMEX	IBD	Tue, Oct 17, 2017	25.19	25.28	25.17	25.20
164	AMEX	IBD	Mon, Oct 16, 2017	25.14	26.20	25.13	25.16
163	AMEX	IBD	Fri, Oct 13, 2017	25.25	25.25	25.20	25.20
162	AMEX	IBD	Thu, Oct 12, 2017	25.16	25.28	25.16	25.24
161	AMEX	IBD	Wed, Oct 11, 2017	25.25	25.25	25.14	25.20
160	AMEX	IBD	Tue, Oct 10, 2017	25.25	25.38	25.24	25.30
159	AMEX	IBD	Mon, Oct 9, 2017	25.23	25.23	25.14	25.23
158	AMEX	IBD	Fri, Oct 6, 2017	25.15	25.23	25.15	25.23
157	AMEX	IBD	Thu, Oct 5, 2017	25.18	25.27	25.15	25.23
156	AMEX	IBD	Wed, Oct 4, 2017	25.20	25.20	25.20	25.20
155	AMEX	IBD	Tue, Oct 3, 2017	25.20	25.26	25.18	25.26
154	AMEX	IBD	Mon, Oct 2, 2017	25.16	25.19	25.07	25.19
153	AMEX	IBD	Fri, Sep 29, 2017	25.18	26.48	25.17	25.23
152	AMEX	IBD	Thu, Sep 28, 2017	0.00	0.00	0.00	25.17
151	AMEX	IBD	Wed, Sep 27, 2017	25.16	25.17	25.12	25.17
150	AMEX	IBD	Tue, Sep 26, 2017	25.20	25.21	25.20	25.21
149	AMEX	IBD	Mon, Sep 25, 2017	25.24	25.24	25.17	25.17
148	AMEX	IBD	Fri, Sep 22, 2017	25.56	25.56	25.14	25.15
147	AMEX	IBD	Thu, Sep 21, 2017	25.23	25.23	25.21	25.21
146	AMEX	IBD	Wed, Sep 20, 2017	25.24	25.24	25.10	25.21
145	AMEX	IBD	Tue, Sep 19, 2017	25.21	25.25	25.08	25.24
144	AMEX	IBD	Mon, Sep 18, 2017	25.32	25.32	25.32	25.32
143	AMEX	IBD	Fri, Sep 15, 2017	25.35	25.35	25.17	25.27
142	AMEX	IBD	Thu, Sep 14, 2017	25.27	25.28	25.24	25.28
141	AMEX	IBD	Wed, Sep 13, 2017	25.27	25.28	25.25	25.27
140	AMEX	IBD	Tue, Sep 12, 2017	25.25	25.25	25.23	25.23
139	AMEX	IBD	Mon, Sep 11, 2017	25.38	25.38	25.38	25.38
138	AMEX	IBD	Fri, Sep 8, 2017	25.42	25.42	25.41	25.41
137	AMEX	IBD	Thu, Sep 7, 2017	25.82	27.94	25.26	25.43
136	AMEX	IBD	Wed, Sep 6, 2017	25.39	25.39	25.22	25.33
135	AMEX	IBD	Tue, Sep 5, 2017	0.00	0.00	0.00	25.32
134	AMEX	IBD	Fri, Sep 1, 2017	25.32	25.34	25.16	25.32
133	AMEX	IBD	Thu, Aug 31, 2017	25.34	25.34	25.26	25.31
132	AMEX	IBD	Tue, Aug 29, 2017	25.35	25.35	25.25	25.25
131	AMEX	IBD	Mon, Aug 28, 2017	0.00	0.00	0.00	25.32
130	AMEX	IBD	Fri, Aug 25, 2017	25.32	25.32	25.32	25.32
129	AMEX	IBD	Thu, Aug 24, 2017	25.29	25.29	25.12	25.12
128	AMEX	IBD	Wed, Aug 23, 2017	26.19	27.00	25.29	25.29
127	AMEX	IBD	Tue, Aug 22, 2017	25.10	25.27	25.10	25.27
126	AMEX	IBD	Mon, Aug 21, 2017	25.25	25.25	25.24	25.24
125	AMEX	IBD	Fri, Aug 18, 2017	0.00	0.00	0.00	25.29
124	AMEX	IBD	Thu, Aug 17, 2017	25.11	25.30	25.11	25.29
123	AMEX	IBD	Wed, Aug 16, 2017	25.17	25.28	25.15	25.24
122	AMEX	IBD	Tue, Aug 15, 2017	25.22	25.25	25.20	25.18
121	AMEX	IBD	Mon, Aug 14, 2017	25.25	25.26	25.21	25.21
120	AMEX	IBD	Fri, Aug 11, 2017	25.27	25.27	25.25	25.25
119	AMEX	IBD	Thu, Aug 10, 2017	0.00	0.00	0.00	25.21
118	AMEX	IBD	Wed, Aug 9, 2017	0.00	0.00	0.00	25.21
117	AMEX	IBD	Tue, Aug 8, 2017	25.21	25.21	25.21	25.21
116	AMEX	IBD	Mon, Aug 7, 2017	25.24	25.24	25.12	25.12
115	AMEX	IBD	Fri, Aug 4, 2017	25.19	25.30	25.19	25.27
114	AMEX	IBD	Thu, Aug 3, 2017	25.27	25.30	25.27	25.30
113	AMEX	IBD	Wed, Aug 2, 2017	25.25	25.26	25.21	25.26
112	AMEX	IBD	Tue, Aug 1, 2017	25.22	25.56	25.22	25.41
111	AMEX	IBD	Mon, Jul 31, 2017	25.35	29.30	25.25	25.25
110	AMEX	IBD	Fri, Jul 28, 2017	0.00	0.00	0.00	25.26
109	AMEX	IBD	Thu, Jul 27, 2017	25.26	25.26	25.26	25.26
108	AMEX	IBD	Wed, Jul 26, 2017	25.19	25.33	25.19	25.33
107	AMEX	IBD	Tue, Jul 25, 2017	25.27	25.73	25.26	25.27
106	AMEX	IBD	Mon, Jul 24, 2017	25.27	25.27	25.19	25.26
105	AMEX	IBD	Fri, Jul 21, 2017	25.27	25.27	25.27	25.27
104	AMEX	IBD	Thu, Jul 20, 2017	25.24	25.24	25.24	25.24
103	AMEX	IBD	Wed, Jul 19, 2017	25.24	25.24	25.22	25.24
102	AMEX	IBD	Tue, Jul 18, 2017	25.24	25.27	25.06	25.27
101	AMEX	IBD	Mon, Jul 17, 2017	25.24	25.83	25.12	25.16
100	AMEX	IBD	Fri, Jul 14, 2017	25.16	25.23	25.15	25.15
99	AMEX	IBD	Thu, Jul 13, 2017	25.09	25.11	25.09	25.11
98	AMEX	IBD	Wed, Jul 12, 2017	25.05	25.09	25.05	25.09
97	AMEX	IBD	Tue, Jul 11, 2017	24.91	25.10	24.91	25.10
96	AMEX	IBD	Wed, May 20, 2015	1024.54	1030.52	1023.09	1027.34
95	AMEX	IBD	Tue, May 19, 2015	1024.44	1024.44	1019.76	1021.75
94	AMEX	IBD	Mon, May 18, 2015	1027.89	1027.89	1024.14	1026.96
93	AMEX	IBD	Fri, May 15, 2015	1023.09	1029.21	1021.94	1028.78
92	AMEX	IBD	Thu, May 14, 2015	1023.78	1028.23	1022.24	1023.70
91	AMEX	IBD	Wed, May 13, 2015	1023.26	1025.71	1017.67	1020.04
90	AMEX	IBD	Tue, May 12, 2015	1020.12	1021.21	1014.69	1019.06
89	AMEX	IBD	Mon, May 11, 2015	1030.90	1032.04	1022.96	1023.68
88	AMEX	IBD	Fri, May 8, 2015	1028.29	1033.37	1027.53	1032.07
87	AMEX	IBD	Thu, May 7, 2015	1021.09	1022.27	1014.49	1018.92
86	AMEX	IBD	Wed, May 6, 2015	1030.99	1033.13	1020.54	1024.82
85	AMEX	IBD	Tue, May 5, 2015	1038.17	1041.00	1027.76	1028.96
84	AMEX	IBD	Mon, May 4, 2015	1038.04	1041.27	1037.42	1037.90
83	AMEX	IBD	Fri, May 1, 2015	1031.13	1036.37	1030.55	1035.77
82	AMEX	IBD	Thu, Apr 30, 2015	1034.37	1035.38	1026.92	1030.70
81	AMEX	IBD	Wed, Apr 29, 2015	1037.06	1040.36	1034.16	1037.59
80	AMEX	IBD	Tue, Apr 28, 2015	1039.53	1044.91	1036.70	1044.78
79	AMEX	IBD	Mon, Apr 27, 2015	1047.35	1048.45	1038.51	1039.33
78	AMEX	IBD	Fri, Apr 24, 2015	1043.22	1045.98	1042.35	1044.28
77	AMEX	IBD	Thu, Apr 23, 2015	1036.91	1044.44	1036.61	1041.31
76	AMEX	IBD	Wed, Apr 22, 2015	1034.75	1039.05	1031.20	1038.51
75	AMEX	IBD	Tue, Apr 21, 2015	1042.38	1042.79	1031.98	1033.76
74	AMEX	IBD	Mon, Apr 20, 2015	1034.71	1040.61	1034.71	1039.18
73	AMEX	IBD	Fri, Apr 17, 2015	1035.45	1035.67	1027.09	1031.49
72	AMEX	IBD	Thu, Apr 16, 2015	1037.76	1043.71	1035.71	1040.07
71	AMEX	IBD	Wed, Apr 15, 2015	1028.52	1042.26	1028.52	1039.64
70	AMEX	IBD	Tue, Apr 14, 2015	1021.22	1027.38	1021.03	1026.04
69	AMEX	IBD	Mon, Apr 13, 2015	1025.84	1026.14	1020.39	1020.72
68	AMEX	IBD	Fri, Apr 10, 2015	1020.26	1026.56	1020.26	1026.52
67	AMEX	IBD	Thu, Apr 9, 2015	1012.21	1019.43	1011.01	1018.58
66	AMEX	IBD	Wed, Apr 8, 2015	1012.09	1015.10	1007.53	1011.57
65	AMEX	IBD	Tue, Apr 7, 2015	1013.89	1018.28	1011.41	1011.80
64	AMEX	IBD	Mon, Apr 6, 2015	1003.00	1016.80	1002.93	1014.54
63	AMEX	IBD	Thu, Apr 2, 2015	999.51	1007.68	999.51	1004.07
62	AMEX	IBD	Wed, Apr 1, 2015	997.96	1002.25	994.79	1000.93
61	AMEX	IBD	Tue, Mar 31, 2015	1000.46	1002.35	995.99	997.58
60	AMEX	IBD	Mon, Mar 30, 2015	998.54	1006.56	998.54	1004.74
59	AMEX	IBD	Fri, Mar 27, 2015	995.84	996.81	991.79	994.82
58	AMEX	IBD	Thu, Mar 26, 2015	999.36	1001.94	994.05	995.84
57	AMEX	IBD	Wed, Mar 25, 2015	1007.98	1009.81	999.18	999.39
56	AMEX	IBD	Tue, Mar 24, 2015	1005.08	1005.59	998.65	998.96
55	AMEX	IBD	Mon, Mar 23, 2015	1002.01	1010.31	1001.59	1006.15
54	AMEX	IBD	Fri, Mar 20, 2015	993.11	1001.80	992.97	1001.24
53	AMEX	IBD	Thu, Mar 19, 2015	994.09	994.15	988.13	989.67
52	AMEX	IBD	Wed, Mar 18, 2015	978.91	1000.31	976.06	996.87
51	AMEX	IBD	Tue, Mar 17, 2015	979.92	981.73	976.44	980.55
50	AMEX	IBD	Mon, Mar 16, 2015	976.92	983.58	976.04	983.57
49	AMEX	IBD	Fri, Mar 13, 2015	980.58	980.58	970.11	976.11
48	AMEX	IBD	Thu, Mar 12, 2015	978.90	983.56	978.90	983.19
47	AMEX	IBD	Wed, Mar 11, 2015	977.38	979.05	972.35	974.70
46	AMEX	IBD	Tue, Mar 10, 2015	982.17	982.17	977.00	977.00
45	AMEX	IBD	Mon, Mar 9, 2015	989.18	992.25	988.29	989.04
44	AMEX	IBD	Fri, Mar 6, 2015	998.45	999.26	985.37	986.68
43	AMEX	IBD	Thu, Mar 5, 2015	1006.68	1007.98	1003.38	1003.54
42	AMEX	IBD	Wed, Mar 4, 2015	1007.90	1007.90	1001.03	1007.31
41	AMEX	IBD	Tue, Mar 3, 2015	1008.61	1010.50	1006.66	1008.10
40	AMEX	IBD	Mon, Mar 2, 2015	1010.37	1012.39	1008.37	1012.02
39	AMEX	IBD	Fri, Feb 27, 2015	1010.97	1013.75	1008.48	1011.85
38	AMEX	IBD	Thu, Feb 26, 2015	1015.64	1016.25	1007.74	1010.87
37	AMEX	IBD	Wed, Feb 25, 2015	1016.90	1020.06	1014.34	1017.19
36	AMEX	IBD	Tue, Feb 24, 2015	1015.74	1018.37	1013.50	1016.90
35	AMEX	IBD	Mon, Feb 23, 2015	1016.22	1017.38	1011.95	1016.47
34	AMEX	IBD	Fri, Feb 20, 2015	1015.84	1018.38	1010.87	1018.22
33	AMEX	IBD	Thu, Feb 19, 2015	1015.75	1019.91	1014.21	1016.65
32	AMEX	IBD	Wed, Feb 18, 2015	1016.15	1020.27	1014.80	1020.23
31	AMEX	IBD	Tue, Feb 17, 2015	1017.26	1019.25	1014.01	1018.27
30	AMEX	IBD	Fri, Feb 13, 2015	1018.35	1021.00	1016.26	1019.98
29	AMEX	IBD	Thu, Feb 12, 2015	1008.22	1016.19	1008.07	1015.70
28	AMEX	IBD	Wed, Feb 11, 2015	1009.85	1009.85	1001.19	1005.38
27	AMEX	IBD	Tue, Feb 10, 2015	1008.40	1011.61	1000.40	1010.93
26	AMEX	IBD	Mon, Feb 9, 2015	1006.87	1010.32	1004.52	1006.35
25	AMEX	IBD	Fri, Feb 6, 2015	1015.42	1016.10	1004.43	1006.87
24	AMEX	IBD	Thu, Feb 5, 2015	1007.68	1013.76	1006.01	1013.37
23	AMEX	IBD	Wed, Feb 4, 2015	1009.54	1009.54	999.60	1002.12
22	AMEX	IBD	Tue, Feb 3, 2015	998.19	1013.62	998.19	1012.89
21	AMEX	IBD	Mon, Feb 2, 2015	986.63	993.37	980.11	992.94
20	AMEX	IBD	Fri, Jan 30, 2015	983.79	992.99	978.00	981.75
19	AMEX	IBD	Thu, Jan 29, 2015	987.43	990.85	973.88	988.92
18	AMEX	IBD	Wed, Jan 28, 2015	1001.42	1002.52	982.72	984.30
17	AMEX	IBD	Tue, Jan 27, 2015	997.28	1003.97	994.24	1000.52
16	AMEX	IBD	Mon, Jan 26, 2015	995.24	1002.61	990.96	1002.16
15	AMEX	IBD	Fri, Jan 23, 2015	995.31	997.69	992.36	993.67
14	AMEX	IBD	Thu, Jan 22, 2015	994.17	996.46	988.88	996.19
13	AMEX	IBD	Wed, Jan 21, 2015	980.29	989.27	977.71	988.67
12	AMEX	IBD	Tue, Jan 20, 2015	986.66	987.94	975.13	981.72
11	AMEX	IBD	Fri, Jan 16, 2015	972.38	986.12	972.38	985.83
10	AMEX	IBD	Thu, Jan 15, 2015	979.80	982.12	972.17	972.42
9	AMEX	IBD	Wed, Jan 14, 2015	971.30	975.77	959.54	975.00
8	AMEX	IBD	Tue, Jan 13, 2015	983.10	988.78	968.51	976.91
7	AMEX	IBD	Mon, Jan 12, 2015	988.52	988.52	975.06	979.85
6	AMEX	IBD	Fri, Jan 9, 2015	993.80	993.80	983.05	988.96
5	AMEX	IBD	Thu, Jan 8, 2015	982.59	992.89	982.59	991.65
4	AMEX	IBD	Wed, Jan 7, 2015	970.62	979.89	970.62	976.95
3	AMEX	IBD	Tue, Jan 6, 2015	980.13	984.12	964.46	970.62
2	AMEX	IBD	Mon, Jan 5, 2015	997.07	997.07	977.56	979.36
1	AMEX	IBD	Fri, Jan 2, 2015	1000.91	1005.26	996.97	1003.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Inspire Corporate Bond ETF AMEX:IBD 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