iShares iBonds Dec 2027 Term Corporate ETF AMEX:IBDS Historical Prices

Below are the 1657 trading days of historical prices for IBDS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1657	AMEX	IBDS	Fri, Apr 19, 2024	23.54	23.54	23.49	23.51
1656	AMEX	IBDS	Thu, Apr 18, 2024	23.52	23.52	23.49	23.51
1655	AMEX	IBDS	Wed, Apr 17, 2024	23.51	23.54	23.50	23.52
1654	AMEX	IBDS	Tue, Apr 16, 2024	23.48	23.49	23.44	23.48
1653	AMEX	IBDS	Mon, Apr 15, 2024	23.52	23.52	23.48	23.50
1652	AMEX	IBDS	Fri, Apr 12, 2024	23.57	23.58	23.55	23.57
1651	AMEX	IBDS	Thu, Apr 11, 2024	23.55	23.55	23.50	23.53
1650	AMEX	IBDS	Wed, Apr 10, 2024	23.56	23.56	23.50	23.50
1649	AMEX	IBDS	Tue, Apr 9, 2024	23.68	23.70	23.67	23.67
1648	AMEX	IBDS	Mon, Apr 8, 2024	23.65	23.67	23.63	23.64
1647	AMEX	IBDS	Fri, Apr 5, 2024	23.69	23.70	23.67	23.67
1646	AMEX	IBDS	Thu, Apr 4, 2024	23.73	23.73	23.68	23.72
1645	AMEX	IBDS	Wed, Apr 3, 2024	23.64	23.70	23.64	23.70
1644	AMEX	IBDS	Tue, Apr 2, 2024	23.65	23.67	23.63	23.66
1643	AMEX	IBDS	Mon, Apr 1, 2024	23.71	23.74	23.65	23.67
1642	AMEX	IBDS	Thu, Mar 28, 2024	23.82	23.83	23.77	23.71
1641	AMEX	IBDS	Wed, Mar 27, 2024	23.82	23.86	23.80	23.84
1640	AMEX	IBDS	Tue, Mar 26, 2024	23.80	23.81	23.77	23.79
1639	AMEX	IBDS	Mon, Mar 25, 2024	23.83	23.83	23.78	23.80
1638	AMEX	IBDS	Fri, Mar 22, 2024	23.82	23.83	23.81	23.82
1637	AMEX	IBDS	Thu, Mar 21, 2024	23.80	23.82	23.77	23.79
1636	AMEX	IBDS	Wed, Mar 20, 2024	23.75	23.78	23.71	23.77
1635	AMEX	IBDS	Tue, Mar 19, 2024	23.72	23.74	23.70	23.73
1634	AMEX	IBDS	Mon, Mar 18, 2024	23.70	23.71	23.68	23.68
1633	AMEX	IBDS	Fri, Mar 15, 2024	23.68	23.70	23.68	23.68
1632	AMEX	IBDS	Thu, Mar 14, 2024	23.72	23.72	23.69	23.70
1631	AMEX	IBDS	Wed, Mar 13, 2024	23.75	23.77	23.73	23.73
1630	AMEX	IBDS	Tue, Mar 12, 2024	23.78	23.79	23.75	23.75
1629	AMEX	IBDS	Mon, Mar 11, 2024	23.81	23.81	23.78	23.79
1628	AMEX	IBDS	Fri, Mar 8, 2024	23.82	23.84	23.80	23.81
1627	AMEX	IBDS	Thu, Mar 7, 2024	23.77	23.80	23.74	23.78
1626	AMEX	IBDS	Wed, Mar 6, 2024	23.75	23.77	23.72	23.72
1625	AMEX	IBDS	Tue, Mar 5, 2024	23.72	23.75	23.71	23.73
1624	AMEX	IBDS	Mon, Mar 4, 2024	23.71	23.71	23.68	23.69
1623	AMEX	IBDS	Fri, Mar 1, 2024	23.66	23.74	23.61	23.74
1622	AMEX	IBDS	Thu, Feb 29, 2024	23.73	23.75	23.70	23.65
1621	AMEX	IBDS	Wed, Feb 28, 2024	23.72	23.73	23.67	23.73
1620	AMEX	IBDS	Tue, Feb 27, 2024	23.69	23.72	23.67	23.70
1619	AMEX	IBDS	Mon, Feb 26, 2024	23.77	23.77	23.67	23.70
1618	AMEX	IBDS	Fri, Feb 23, 2024	23.74	23.75	23.72	23.75
1617	AMEX	IBDS	Thu, Feb 22, 2024	23.74	23.75	23.71	23.73
1616	AMEX	IBDS	Wed, Feb 21, 2024	23.80	23.82	23.72	23.75
1615	AMEX	IBDS	Tue, Feb 20, 2024	23.77	23.79	23.76	23.78
1614	AMEX	IBDS	Fri, Feb 16, 2024	23.67	23.73	23.67	23.72
1613	AMEX	IBDS	Thu, Feb 15, 2024	23.78	23.79	23.74	23.77
1612	AMEX	IBDS	Wed, Feb 14, 2024	23.73	23.74	23.68	23.74
1611	AMEX	IBDS	Tue, Feb 13, 2024	23.72	23.74	23.66	23.68
1610	AMEX	IBDS	Mon, Feb 12, 2024	23.81	23.82	23.78	23.81
1609	AMEX	IBDS	Fri, Feb 9, 2024	23.81	23.81	23.76	23.78
1608	AMEX	IBDS	Thu, Feb 8, 2024	23.84	23.84	23.78	23.81
1607	AMEX	IBDS	Wed, Feb 7, 2024	23.86	23.87	23.82	23.85
1606	AMEX	IBDS	Tue, Feb 6, 2024	23.80	23.86	23.78	23.85
1605	AMEX	IBDS	Mon, Feb 5, 2024	23.80	23.80	23.75	23.79
1604	AMEX	IBDS	Fri, Feb 2, 2024	23.83	23.86	23.81	23.86
1603	AMEX	IBDS	Thu, Feb 1, 2024	23.97	23.97	23.90	23.96
1602	AMEX	IBDS	Wed, Jan 31, 2024	23.96	24.03	23.94	23.92
1601	AMEX	IBDS	Tue, Jan 30, 2024	23.95	23.95	23.86	23.92
1600	AMEX	IBDS	Mon, Jan 29, 2024	23.94	23.94	23.90	23.92
1599	AMEX	IBDS	Fri, Jan 26, 2024	23.93	23.94	23.88	23.90
1598	AMEX	IBDS	Thu, Jan 25, 2024	23.91	23.93	23.89	23.93
1597	AMEX	IBDS	Wed, Jan 24, 2024	23.92	23.93	23.86	23.86
1596	AMEX	IBDS	Tue, Jan 23, 2024	23.88	23.88	23.84	23.87
1595	AMEX	IBDS	Mon, Jan 22, 2024	23.91	23.93	23.87	23.89
1594	AMEX	IBDS	Fri, Jan 19, 2024	23.85	23.86	23.82	23.86
1593	AMEX	IBDS	Thu, Jan 18, 2024	23.89	23.90	23.86	23.89
1592	AMEX	IBDS	Wed, Jan 17, 2024	23.91	23.91	23.85	23.86
1591	AMEX	IBDS	Tue, Jan 16, 2024	24.00	24.00	23.92	23.95
1590	AMEX	IBDS	Fri, Jan 12, 2024	23.98	24.06	23.97	24.03
1589	AMEX	IBDS	Thu, Jan 11, 2024	23.89	23.96	23.85	23.96
1588	AMEX	IBDS	Wed, Jan 10, 2024	23.89	23.90	23.84	23.86
1587	AMEX	IBDS	Tue, Jan 9, 2024	23.86	23.86	23.79	23.85
1586	AMEX	IBDS	Mon, Jan 8, 2024	23.81	23.86	23.80	23.84
1585	AMEX	IBDS	Fri, Jan 5, 2024	23.77	23.86	23.76	23.78
1584	AMEX	IBDS	Thu, Jan 4, 2024	23.79	23.82	23.75	23.81
1583	AMEX	IBDS	Wed, Jan 3, 2024	23.84	23.85	23.79	23.83
1582	AMEX	IBDS	Tue, Jan 2, 2024	23.88	23.88	23.83	23.86
1581	AMEX	IBDS	Fri, Dec 29, 2023	23.91	23.94	23.90	23.93
1580	AMEX	IBDS	Thu, Dec 28, 2023	23.93	23.94	23.90	23.94
1579	AMEX	IBDS	Wed, Dec 27, 2023	23.90	23.96	23.88	23.94
1578	AMEX	IBDS	Tue, Dec 26, 2023	23.86	23.87	23.83	23.87
1577	AMEX	IBDS	Fri, Dec 22, 2023	23.86	23.86	23.83	23.84
1576	AMEX	IBDS	Thu, Dec 21, 2023	23.86	23.87	23.82	23.85
1575	AMEX	IBDS	Wed, Dec 20, 2023	23.84	23.84	23.78	23.82
1574	AMEX	IBDS	Tue, Dec 19, 2023	23.81	23.81	23.76	23.78
1573	AMEX	IBDS	Mon, Dec 18, 2023	23.79	23.81	23.76	23.79
1572	AMEX	IBDS	Fri, Dec 15, 2023	23.78	23.80	23.76	23.79
1571	AMEX	IBDS	Thu, Dec 14, 2023	23.83	23.85	23.79	23.81
1570	AMEX	IBDS	Wed, Dec 13, 2023	23.64	23.82	23.60	23.74
1569	AMEX	IBDS	Tue, Dec 12, 2023	23.59	23.61	23.54	23.60
1568	AMEX	IBDS	Mon, Dec 11, 2023	23.55	23.56	23.52	23.56
1567	AMEX	IBDS	Fri, Dec 8, 2023	23.58	23.62	23.54	23.57
1566	AMEX	IBDS	Thu, Dec 7, 2023	23.66	23.67	23.63	23.66
1565	AMEX	IBDS	Wed, Dec 6, 2023	23.66	23.66	23.62	23.64
1564	AMEX	IBDS	Tue, Dec 5, 2023	23.60	23.65	23.59	23.63
1563	AMEX	IBDS	Mon, Dec 4, 2023	23.60	23.66	23.55	23.58
1562	AMEX	IBDS	Fri, Dec 1, 2023	23.50	23.63	23.49	23.63
1561	AMEX	IBDS	Thu, Nov 30, 2023	23.62	23.62	23.54	23.51
1560	AMEX	IBDS	Wed, Nov 29, 2023	23.61	23.64	23.59	23.63
1559	AMEX	IBDS	Tue, Nov 28, 2023	23.49	23.56	23.45	23.56
1558	AMEX	IBDS	Mon, Nov 27, 2023	23.44	23.49	23.41	23.49
1557	AMEX	IBDS	Fri, Nov 24, 2023	23.38	23.40	23.38	23.40
1556	AMEX	IBDS	Wed, Nov 22, 2023	23.44	23.44	23.38	23.44
1555	AMEX	IBDS	Tue, Nov 21, 2023	23.39	23.41	23.38	23.41
1554	AMEX	IBDS	Mon, Nov 20, 2023	23.37	23.39	23.33	23.39
1553	AMEX	IBDS	Fri, Nov 17, 2023	23.36	23.36	23.32	23.36
1552	AMEX	IBDS	Thu, Nov 16, 2023	23.36	23.36	23.31	23.36
1551	AMEX	IBDS	Wed, Nov 15, 2023	23.31	23.31	23.24	23.28
1550	AMEX	IBDS	Tue, Nov 14, 2023	23.30	23.34	23.28	23.33
1549	AMEX	IBDS	Mon, Nov 13, 2023	23.12	23.19	23.01	23.15
1548	AMEX	IBDS	Fri, Nov 10, 2023	23.16	23.16	23.11	23.14
1547	AMEX	IBDS	Thu, Nov 9, 2023	23.19	23.19	23.09	23.10
1546	AMEX	IBDS	Wed, Nov 8, 2023	23.19	23.20	23.15	23.18
1545	AMEX	IBDS	Tue, Nov 7, 2023	23.17	23.19	23.13	23.19
1544	AMEX	IBDS	Mon, Nov 6, 2023	23.18	23.18	23.11	23.13
1543	AMEX	IBDS	Fri, Nov 3, 2023	23.21	23.26	23.17	23.19
1542	AMEX	IBDS	Thu, Nov 2, 2023	23.10	23.12	23.07	23.11
1541	AMEX	IBDS	Wed, Nov 1, 2023	23.02	23.05	22.92	23.03
1540	AMEX	IBDS	Tue, Oct 31, 2023	22.97	23.00	22.96	22.90
1539	AMEX	IBDS	Mon, Oct 30, 2023	23.00	23.01	22.96	22.99
1538	AMEX	IBDS	Fri, Oct 27, 2023	23.00	23.28	22.98	23.02
1537	AMEX	IBDS	Thu, Oct 26, 2023	22.96	23.02	22.96	23.02
1536	AMEX	IBDS	Wed, Oct 25, 2023	22.98	22.98	22.91	22.94
1535	AMEX	IBDS	Tue, Oct 24, 2023	22.98	23.01	22.95	22.99
1534	AMEX	IBDS	Mon, Oct 23, 2023	22.90	22.97	22.88	22.96
1533	AMEX	IBDS	Fri, Oct 20, 2023	22.89	22.92	22.85	22.92
1532	AMEX	IBDS	Thu, Oct 19, 2023	22.86	22.87	22.80	22.84
1531	AMEX	IBDS	Wed, Oct 18, 2023	22.90	22.91	22.83	22.87
1530	AMEX	IBDS	Tue, Oct 17, 2023	22.96	22.96	22.88	22.91
1529	AMEX	IBDS	Mon, Oct 16, 2023	23.06	23.12	23.00	23.04
1528	AMEX	IBDS	Fri, Oct 13, 2023	23.12	23.12	23.06	23.07
1527	AMEX	IBDS	Thu, Oct 12, 2023	23.03	23.09	23.01	23.05
1526	AMEX	IBDS	Wed, Oct 11, 2023	23.13	23.13	23.08	23.10
1525	AMEX	IBDS	Tue, Oct 10, 2023	23.09	23.13	23.06	23.12
1524	AMEX	IBDS	Mon, Oct 9, 2023	23.03	23.15	23.03	23.15
1523	AMEX	IBDS	Fri, Oct 6, 2023	22.93	22.97	22.89	22.97
1522	AMEX	IBDS	Thu, Oct 5, 2023	23.00	23.01	22.97	23.00
1521	AMEX	IBDS	Wed, Oct 4, 2023	22.95	22.97	22.88	22.97
1520	AMEX	IBDS	Tue, Oct 3, 2023	22.98	22.98	22.87	22.88
1519	AMEX	IBDS	Mon, Oct 2, 2023	23.05	23.05	22.96	22.98
1518	AMEX	IBDS	Fri, Sep 29, 2023	23.18	23.20	23.11	23.07
1517	AMEX	IBDS	Thu, Sep 28, 2023	23.08	23.13	23.05	23.13
1516	AMEX	IBDS	Wed, Sep 27, 2023	23.17	23.17	23.04	23.07
1515	AMEX	IBDS	Tue, Sep 26, 2023	23.19	23.19	23.11	23.13
1514	AMEX	IBDS	Mon, Sep 25, 2023	23.16	23.19	23.14	23.17
1513	AMEX	IBDS	Fri, Sep 22, 2023	23.17	23.21	23.14	23.21
1512	AMEX	IBDS	Thu, Sep 21, 2023	23.15	23.16	23.10	23.15
1511	AMEX	IBDS	Wed, Sep 20, 2023	23.27	23.27	23.17	23.20
1510	AMEX	IBDS	Tue, Sep 19, 2023	23.23	23.25	23.19	23.21
1509	AMEX	IBDS	Mon, Sep 18, 2023	23.23	23.26	23.22	23.25
1508	AMEX	IBDS	Fri, Sep 15, 2023	23.25	23.26	23.23	23.25
1507	AMEX	IBDS	Thu, Sep 14, 2023	23.30	23.31	23.26	23.27
1506	AMEX	IBDS	Wed, Sep 13, 2023	23.25	23.28	23.23	23.26
1505	AMEX	IBDS	Tue, Sep 12, 2023	23.26	23.27	23.23	23.26
1504	AMEX	IBDS	Mon, Sep 11, 2023	23.28	23.28	23.24	23.25
1503	AMEX	IBDS	Fri, Sep 8, 2023	23.29	23.32	23.25	23.28
1502	AMEX	IBDS	Thu, Sep 7, 2023	23.25	23.28	23.22	23.28
1501	AMEX	IBDS	Wed, Sep 6, 2023	23.29	23.30	23.20	23.22
1500	AMEX	IBDS	Tue, Sep 5, 2023	23.31	23.31	23.23	23.27
1499	AMEX	IBDS	Fri, Sep 1, 2023	23.39	23.41	23.29	23.32
1498	AMEX	IBDS	Thu, Aug 31, 2023	23.43	23.47	23.39	23.40
1497	AMEX	IBDS	Wed, Aug 30, 2023	23.44	23.45	23.39	23.41
1496	AMEX	IBDS	Tue, Aug 29, 2023	23.30	23.42	23.28	23.42
1495	AMEX	IBDS	Mon, Aug 28, 2023	23.32	23.33	23.26	23.33
1494	AMEX	IBDS	Fri, Aug 25, 2023	23.28	23.31	23.22	23.25
1493	AMEX	IBDS	Thu, Aug 24, 2023	23.30	23.33	23.27	23.28
1492	AMEX	IBDS	Wed, Aug 23, 2023	23.27	23.34	23.24	23.30
1491	AMEX	IBDS	Tue, Aug 22, 2023	23.21	23.23	23.18	23.19
1490	AMEX	IBDS	Mon, Aug 21, 2023	23.23	23.24	23.19	23.20
1489	AMEX	IBDS	Fri, Aug 18, 2023	23.24	23.29	23.19	23.26
1488	AMEX	IBDS	Thu, Aug 17, 2023	23.26	23.26	23.18	23.19
1487	AMEX	IBDS	Wed, Aug 16, 2023	23.31	23.31	23.22	23.24
1486	AMEX	IBDS	Tue, Aug 15, 2023	23.30	23.32	23.27	23.27
1485	AMEX	IBDS	Mon, Aug 14, 2023	23.34	23.34	23.26	23.31
1484	AMEX	IBDS	Fri, Aug 11, 2023	23.32	23.36	23.32	23.34
1483	AMEX	IBDS	Thu, Aug 10, 2023	23.51	23.51	23.37	23.37
1482	AMEX	IBDS	Wed, Aug 9, 2023	23.51	23.51	23.43	23.43
1481	AMEX	IBDS	Tue, Aug 8, 2023	23.53	23.53	23.46	23.52
1480	AMEX	IBDS	Mon, Aug 7, 2023	23.46	23.49	23.43	23.49
1479	AMEX	IBDS	Fri, Aug 4, 2023	23.37	23.46	23.36	23.46
1478	AMEX	IBDS	Thu, Aug 3, 2023	23.31	23.35	23.30	23.35
1477	AMEX	IBDS	Wed, Aug 2, 2023	23.38	23.38	23.31	23.36
1476	AMEX	IBDS	Tue, Aug 1, 2023	23.44	23.44	23.37	23.40
1475	AMEX	IBDS	Mon, Jul 31, 2023	23.51	23.56	23.25	23.45
1474	AMEX	IBDS	Fri, Jul 28, 2023	23.49	23.50	23.45	23.49
1473	AMEX	IBDS	Thu, Jul 27, 2023	23.48	23.53	23.42	23.44
1472	AMEX	IBDS	Wed, Jul 26, 2023	23.52	23.55	23.47	23.53
1471	AMEX	IBDS	Tue, Jul 25, 2023	23.47	23.47	23.45	23.45
1470	AMEX	IBDS	Mon, Jul 24, 2023	23.55	23.58	23.48	23.52
1469	AMEX	IBDS	Fri, Jul 21, 2023	23.53	23.54	23.48	23.54
1468	AMEX	IBDS	Thu, Jul 20, 2023	23.51	23.51	23.45	23.48
1467	AMEX	IBDS	Wed, Jul 19, 2023	23.57	23.59	23.54	23.56
1466	AMEX	IBDS	Tue, Jul 18, 2023	23.55	23.58	23.52	23.53
1465	AMEX	IBDS	Mon, Jul 17, 2023	23.52	23.54	23.47	23.54
1464	AMEX	IBDS	Fri, Jul 14, 2023	23.58	23.58	23.47	23.47
1463	AMEX	IBDS	Thu, Jul 13, 2023	23.54	23.61	23.53	23.60
1462	AMEX	IBDS	Wed, Jul 12, 2023	23.44	23.50	23.44	23.47
1461	AMEX	IBDS	Tue, Jul 11, 2023	23.36	23.37	23.31	23.37
1460	AMEX	IBDS	Mon, Jul 10, 2023	23.27	23.34	23.24	23.34
1459	AMEX	IBDS	Fri, Jul 7, 2023	23.20	23.27	23.20	23.23
1458	AMEX	IBDS	Thu, Jul 6, 2023	23.22	23.22	23.13	23.22
1457	AMEX	IBDS	Wed, Jul 5, 2023	23.36	23.37	23.29	23.34
1456	AMEX	IBDS	Mon, Jul 3, 2023	23.42	23.43	23.33	23.33
1455	AMEX	IBDS	Fri, Jun 30, 2023	23.47	23.49	23.44	23.40
1454	AMEX	IBDS	Thu, Jun 29, 2023	23.44	23.47	23.40	23.47
1453	AMEX	IBDS	Wed, Jun 28, 2023	23.51	23.55	23.48	23.55
1452	AMEX	IBDS	Tue, Jun 27, 2023	23.52	23.53	23.45	23.47
1451	AMEX	IBDS	Mon, Jun 26, 2023	23.54	23.71	23.49	23.50
1450	AMEX	IBDS	Fri, Jun 23, 2023	23.54	23.54	23.46	23.48
1449	AMEX	IBDS	Thu, Jun 22, 2023	23.50	23.51	23.44	23.44
1448	AMEX	IBDS	Wed, Jun 21, 2023	23.50	23.53	23.45	23.53
1447	AMEX	IBDS	Tue, Jun 20, 2023	23.53	23.54	23.48	23.51
1446	AMEX	IBDS	Fri, Jun 16, 2023	23.47	23.50	23.44	23.50
1445	AMEX	IBDS	Thu, Jun 15, 2023	23.46	23.54	23.46	23.54
1444	AMEX	IBDS	Wed, Jun 14, 2023	23.46	23.48	23.34	23.40
1443	AMEX	IBDS	Tue, Jun 13, 2023	23.55	23.55	23.38	23.39
1442	AMEX	IBDS	Mon, Jun 12, 2023	23.47	23.48	23.42	23.47
1441	AMEX	IBDS	Fri, Jun 9, 2023	23.48	23.48	23.41	23.42
1440	AMEX	IBDS	Thu, Jun 8, 2023	23.47	23.51	23.46	23.51
1439	AMEX	IBDS	Wed, Jun 7, 2023	23.50	23.51	23.41	23.41
1438	AMEX	IBDS	Tue, Jun 6, 2023	23.56	23.56	23.47	23.49
1437	AMEX	IBDS	Mon, Jun 5, 2023	23.51	23.56	23.50	23.53
1436	AMEX	IBDS	Fri, Jun 2, 2023	23.59	23.60	23.53	23.53
1435	AMEX	IBDS	Thu, Jun 1, 2023	23.64	23.64	23.58	23.58
1434	AMEX	IBDS	Wed, May 31, 2023	23.65	23.67	23.59	23.54
1433	AMEX	IBDS	Tue, May 30, 2023	23.56	23.61	23.55	23.59
1432	AMEX	IBDS	Fri, May 26, 2023	23.46	23.50	23.43	23.50
1431	AMEX	IBDS	Thu, May 25, 2023	23.54	23.55	23.47	23.47
1430	AMEX	IBDS	Wed, May 24, 2023	23.66	23.66	23.53	23.53
1429	AMEX	IBDS	Tue, May 23, 2023	23.58	23.65	23.54	23.62
1428	AMEX	IBDS	Mon, May 22, 2023	23.63	23.63	23.58	23.61
1427	AMEX	IBDS	Fri, May 19, 2023	23.56	23.65	23.55	23.60
1426	AMEX	IBDS	Thu, May 18, 2023	23.64	23.70	23.50	23.61
1425	AMEX	IBDS	Wed, May 17, 2023	23.72	23.75	23.65	23.66
1424	AMEX	IBDS	Tue, May 16, 2023	23.77	23.77	23.70	23.72
1423	AMEX	IBDS	Mon, May 15, 2023	23.82	23.83	23.75	23.78
1422	AMEX	IBDS	Fri, May 12, 2023	23.89	23.90	23.79	23.81
1421	AMEX	IBDS	Thu, May 11, 2023	23.96	24.02	23.87	23.87
1420	AMEX	IBDS	Wed, May 10, 2023	23.82	23.90	23.81	23.90
1419	AMEX	IBDS	Tue, May 9, 2023	23.75	23.79	23.73	23.76
1418	AMEX	IBDS	Mon, May 8, 2023	23.77	23.82	23.74	23.75
1417	AMEX	IBDS	Fri, May 5, 2023	23.87	23.88	23.80	23.81
1416	AMEX	IBDS	Thu, May 4, 2023	23.88	23.97	23.83	23.92
1415	AMEX	IBDS	Wed, May 3, 2023	23.86	23.93	23.83	23.93
1414	AMEX	IBDS	Tue, May 2, 2023	23.72	23.87	23.69	23.79
1413	AMEX	IBDS	Mon, May 1, 2023	23.81	23.81	23.68	23.68
1412	AMEX	IBDS	Fri, Apr 28, 2023	23.88	23.90	23.84	23.79
1411	AMEX	IBDS	Thu, Apr 27, 2023	23.85	23.85	23.79	23.79
1410	AMEX	IBDS	Wed, Apr 26, 2023	23.95	23.95	23.84	23.88
1409	AMEX	IBDS	Tue, Apr 25, 2023	23.86	23.95	23.86	23.91
1408	AMEX	IBDS	Mon, Apr 24, 2023	23.82	23.83	23.79	23.79
1407	AMEX	IBDS	Fri, Apr 21, 2023	23.78	23.82	23.73	23.75
1406	AMEX	IBDS	Thu, Apr 20, 2023	23.76	23.79	23.69	23.74
1405	AMEX	IBDS	Wed, Apr 19, 2023	23.69	23.72	23.67	23.67
1404	AMEX	IBDS	Tue, Apr 18, 2023	23.75	23.79	23.72	23.75
1403	AMEX	IBDS	Mon, Apr 17, 2023	23.75	23.79	23.69	23.69
1402	AMEX	IBDS	Fri, Apr 14, 2023	23.83	23.84	23.79	23.79
1401	AMEX	IBDS	Thu, Apr 13, 2023	23.90	23.93	23.87	23.87
1400	AMEX	IBDS	Wed, Apr 12, 2023	23.89	23.92	23.82	23.84
1399	AMEX	IBDS	Tue, Apr 11, 2023	23.83	23.84	23.77	23.79
1398	AMEX	IBDS	Mon, Apr 10, 2023	23.83	23.83	23.73	23.83
1397	AMEX	IBDS	Thu, Apr 6, 2023	23.95	23.95	23.88	23.90
1396	AMEX	IBDS	Wed, Apr 5, 2023	23.98	23.99	23.90	23.94
1395	AMEX	IBDS	Tue, Apr 4, 2023	23.86	23.94	23.79	23.93
1394	AMEX	IBDS	Mon, Apr 3, 2023	23.75	23.90	23.68	23.89
1393	AMEX	IBDS	Fri, Mar 31, 2023	23.68	23.82	23.68	23.75
1392	AMEX	IBDS	Thu, Mar 30, 2023	23.70	23.71	23.65	23.69
1391	AMEX	IBDS	Wed, Mar 29, 2023	23.58	23.68	23.57	23.67
1390	AMEX	IBDS	Tue, Mar 28, 2023	23.66	23.67	23.58	23.63
1389	AMEX	IBDS	Mon, Mar 27, 2023	23.75	23.77	23.63	23.65
1388	AMEX	IBDS	Fri, Mar 24, 2023	23.87	23.90	23.77	23.87
1387	AMEX	IBDS	Thu, Mar 23, 2023	23.79	23.84	23.72	23.81
1386	AMEX	IBDS	Wed, Mar 22, 2023	23.55	23.82	23.50	23.75
1385	AMEX	IBDS	Tue, Mar 21, 2023	23.53	23.66	23.46	23.57
1384	AMEX	IBDS	Mon, Mar 20, 2023	23.60	23.60	23.46	23.51
1383	AMEX	IBDS	Fri, Mar 17, 2023	23.43	23.66	23.43	23.56
1382	AMEX	IBDS	Thu, Mar 16, 2023	23.54	23.54	23.34	23.43
1381	AMEX	IBDS	Wed, Mar 15, 2023	23.47	23.49	23.30	23.49
1380	AMEX	IBDS	Tue, Mar 14, 2023	23.39	23.44	23.22	23.34
1379	AMEX	IBDS	Mon, Mar 13, 2023	23.56	23.62	23.32	23.32
1378	AMEX	IBDS	Fri, Mar 10, 2023	23.32	23.46	23.32	23.37
1377	AMEX	IBDS	Thu, Mar 9, 2023	23.21	23.27	23.19	23.19
1376	AMEX	IBDS	Wed, Mar 8, 2023	23.23	23.25	23.14	23.15
1375	AMEX	IBDS	Tue, Mar 7, 2023	23.30	23.30	23.17	23.17
1374	AMEX	IBDS	Mon, Mar 6, 2023	23.33	23.33	23.26	23.26
1373	AMEX	IBDS	Fri, Mar 3, 2023	23.28	23.28	23.21	23.27
1372	AMEX	IBDS	Thu, Mar 2, 2023	23.17	23.20	23.14	23.20
1371	AMEX	IBDS	Wed, Mar 1, 2023	23.29	23.29	23.18	23.20
1370	AMEX	IBDS	Tue, Feb 28, 2023	23.36	23.38	23.30	23.28
1369	AMEX	IBDS	Mon, Feb 27, 2023	23.38	23.40	23.34	23.34
1368	AMEX	IBDS	Fri, Feb 24, 2023	23.35	23.35	23.29	23.29
1367	AMEX	IBDS	Thu, Feb 23, 2023	23.40	23.43	23.37	23.40
1366	AMEX	IBDS	Wed, Feb 22, 2023	23.39	23.42	23.33	23.33
1365	AMEX	IBDS	Tue, Feb 21, 2023	23.46	23.46	23.32	23.32
1364	AMEX	IBDS	Fri, Feb 17, 2023	23.40	23.51	23.40	23.48
1363	AMEX	IBDS	Thu, Feb 16, 2023	23.50	23.50	23.42	23.42
1362	AMEX	IBDS	Wed, Feb 15, 2023	23.54	23.54	23.45	23.45
1361	AMEX	IBDS	Tue, Feb 14, 2023	23.61	23.61	23.45	23.49
1360	AMEX	IBDS	Mon, Feb 13, 2023	23.63	23.63	23.55	23.63
1359	AMEX	IBDS	Fri, Feb 10, 2023	23.63	23.67	23.57	23.58
1358	AMEX	IBDS	Thu, Feb 9, 2023	23.77	23.77	23.63	23.69
1357	AMEX	IBDS	Wed, Feb 8, 2023	23.73	23.73	23.68	23.70
1356	AMEX	IBDS	Tue, Feb 7, 2023	23.76	23.78	23.66	23.72
1355	AMEX	IBDS	Mon, Feb 6, 2023	23.81	23.81	23.71	23.74
1354	AMEX	IBDS	Fri, Feb 3, 2023	23.93	23.93	23.82	23.84
1353	AMEX	IBDS	Thu, Feb 2, 2023	24.08	24.14	23.95	23.97
1352	AMEX	IBDS	Wed, Feb 1, 2023	23.91	24.01	23.83	24.01
1351	AMEX	IBDS	Tue, Jan 31, 2023	23.89	23.96	23.85	23.89
1350	AMEX	IBDS	Mon, Jan 30, 2023	23.86	23.87	23.81	23.84
1349	AMEX	IBDS	Fri, Jan 27, 2023	23.88	23.89	23.83	23.88
1348	AMEX	IBDS	Thu, Jan 26, 2023	23.99	23.99	23.87	23.91
1347	AMEX	IBDS	Wed, Jan 25, 2023	23.95	23.96	23.89	23.96
1346	AMEX	IBDS	Tue, Jan 24, 2023	23.91	23.93	23.84	23.92
1345	AMEX	IBDS	Mon, Jan 23, 2023	23.90	23.91	23.86	23.87
1344	AMEX	IBDS	Fri, Jan 20, 2023	23.90	23.93	23.86	23.92
1343	AMEX	IBDS	Thu, Jan 19, 2023	23.99	23.99	23.94	23.99
1342	AMEX	IBDS	Wed, Jan 18, 2023	23.99	24.04	23.95	24.01
1341	AMEX	IBDS	Tue, Jan 17, 2023	23.82	23.88	23.78	23.88
1340	AMEX	IBDS	Fri, Jan 13, 2023	23.86	23.90	23.80	23.82
1339	AMEX	IBDS	Thu, Jan 12, 2023	23.84	23.91	23.78	23.91
1338	AMEX	IBDS	Wed, Jan 11, 2023	23.72	23.78	23.69	23.78
1337	AMEX	IBDS	Tue, Jan 10, 2023	23.80	23.80	23.62	23.66
1336	AMEX	IBDS	Mon, Jan 9, 2023	23.71	23.77	23.66	23.72
1335	AMEX	IBDS	Fri, Jan 6, 2023	23.50	23.68	23.47	23.68
1334	AMEX	IBDS	Thu, Jan 5, 2023	23.45	23.52	23.37	23.44
1333	AMEX	IBDS	Wed, Jan 4, 2023	23.50	23.53	23.46	23.52
1332	AMEX	IBDS	Tue, Jan 3, 2023	23.50	23.53	23.40	23.43
1331	AMEX	IBDS	Fri, Dec 30, 2022	23.41	23.41	23.31	23.37
1330	AMEX	IBDS	Thu, Dec 29, 2022	23.37	23.44	23.36	23.44
1329	AMEX	IBDS	Wed, Dec 28, 2022	23.36	23.41	23.33	23.33
1328	AMEX	IBDS	Tue, Dec 27, 2022	23.42	23.44	23.37	23.37
1327	AMEX	IBDS	Fri, Dec 23, 2022	23.45	23.52	23.45	23.47
1326	AMEX	IBDS	Thu, Dec 22, 2022	23.53	23.55	23.48	23.52
1325	AMEX	IBDS	Wed, Dec 21, 2022	23.50	23.52	23.48	23.52
1324	AMEX	IBDS	Tue, Dec 20, 2022	23.42	23.46	23.40	23.44
1323	AMEX	IBDS	Mon, Dec 19, 2022	23.58	23.58	23.46	23.53
1322	AMEX	IBDS	Fri, Dec 16, 2022	23.57	23.63	23.51	23.61
1321	AMEX	IBDS	Thu, Dec 15, 2022	23.61	23.64	23.55	23.64
1320	AMEX	IBDS	Wed, Dec 14, 2022	23.62	23.71	23.58	23.60
1319	AMEX	IBDS	Tue, Dec 13, 2022	23.92	23.92	23.61	23.62
1318	AMEX	IBDS	Mon, Dec 12, 2022	23.61	23.61	23.48	23.52
1317	AMEX	IBDS	Fri, Dec 9, 2022	23.52	23.59	23.52	23.53
1316	AMEX	IBDS	Thu, Dec 8, 2022	23.63	23.85	23.55	23.59
1315	AMEX	IBDS	Wed, Dec 7, 2022	23.59	23.66	23.55	23.66
1314	AMEX	IBDS	Tue, Dec 6, 2022	23.49	23.54	23.49	23.49
1313	AMEX	IBDS	Mon, Dec 5, 2022	23.51	23.58	23.46	23.49
1312	AMEX	IBDS	Fri, Dec 2, 2022	23.54	23.65	23.46	23.65
1311	AMEX	IBDS	Thu, Dec 1, 2022	23.48	23.60	23.48	23.58
1310	AMEX	IBDS	Wed, Nov 30, 2022	23.41	23.55	23.32	23.45
1309	AMEX	IBDS	Tue, Nov 29, 2022	23.39	23.43	23.34	23.36
1308	AMEX	IBDS	Mon, Nov 28, 2022	23.49	23.49	23.42	23.46
1307	AMEX	IBDS	Fri, Nov 25, 2022	23.43	23.47	23.41	23.45
1306	AMEX	IBDS	Wed, Nov 23, 2022	23.45	23.45	23.35	23.45
1305	AMEX	IBDS	Tue, Nov 22, 2022	23.39	23.39	23.34	23.37
1304	AMEX	IBDS	Mon, Nov 21, 2022	23.41	23.48	23.31	23.31
1303	AMEX	IBDS	Fri, Nov 18, 2022	23.36	23.36	23.28	23.34
1302	AMEX	IBDS	Thu, Nov 17, 2022	23.35	23.37	23.30	23.33
1301	AMEX	IBDS	Wed, Nov 16, 2022	23.45	23.48	23.38	23.48
1300	AMEX	IBDS	Tue, Nov 15, 2022	23.34	23.39	23.30	23.36
1299	AMEX	IBDS	Mon, Nov 14, 2022	23.28	23.31	23.22	23.28
1298	AMEX	IBDS	Fri, Nov 11, 2022	23.35	23.35	23.22	23.28
1297	AMEX	IBDS	Thu, Nov 10, 2022	23.12	23.30	23.12	23.30
1296	AMEX	IBDS	Wed, Nov 9, 2022	22.84	22.88	22.64	22.87
1295	AMEX	IBDS	Tue, Nov 8, 2022	22.78	22.86	22.78	22.82
1294	AMEX	IBDS	Mon, Nov 7, 2022	22.83	22.87	22.76	22.82
1293	AMEX	IBDS	Fri, Nov 4, 2022	22.71	22.83	22.71	22.75
1292	AMEX	IBDS	Thu, Nov 3, 2022	22.60	22.76	22.60	22.70
1291	AMEX	IBDS	Wed, Nov 2, 2022	22.81	22.96	22.74	22.76
1290	AMEX	IBDS	Tue, Nov 1, 2022	22.80	22.92	22.78	22.82
1289	AMEX	IBDS	Mon, Oct 31, 2022	22.90	22.90	22.80	22.80
1288	AMEX	IBDS	Fri, Oct 28, 2022	22.87	22.94	22.87	22.93
1287	AMEX	IBDS	Thu, Oct 27, 2022	22.86	22.99	22.86	22.93
1286	AMEX	IBDS	Wed, Oct 26, 2022	22.81	22.89	22.81	22.84
1285	AMEX	IBDS	Tue, Oct 25, 2022	22.75	22.86	22.73	22.77
1284	AMEX	IBDS	Mon, Oct 24, 2022	22.66	22.75	22.63	22.65
1283	AMEX	IBDS	Fri, Oct 21, 2022	22.54	22.71	22.54	22.71
1282	AMEX	IBDS	Thu, Oct 20, 2022	22.62	22.68	22.51	22.55
1281	AMEX	IBDS	Wed, Oct 19, 2022	22.68	22.72	22.60	22.62
1280	AMEX	IBDS	Tue, Oct 18, 2022	22.73	22.85	22.73	22.76
1279	AMEX	IBDS	Mon, Oct 17, 2022	22.80	22.83	22.72	22.75
1278	AMEX	IBDS	Fri, Oct 14, 2022	22.87	22.87	22.64	22.67
1277	AMEX	IBDS	Thu, Oct 13, 2022	22.63	22.82	22.57	22.76
1276	AMEX	IBDS	Wed, Oct 12, 2022	22.80	22.83	22.75	22.78
1275	AMEX	IBDS	Tue, Oct 11, 2022	22.84	22.91	22.79	22.79
1274	AMEX	IBDS	Mon, Oct 10, 2022	22.90	22.92	22.79	22.82
1273	AMEX	IBDS	Fri, Oct 7, 2022	23.00	23.00	22.90	22.93
1272	AMEX	IBDS	Thu, Oct 6, 2022	23.05	23.07	23.00	23.01
1271	AMEX	IBDS	Wed, Oct 5, 2022	23.07	23.11	23.02	23.06
1270	AMEX	IBDS	Tue, Oct 4, 2022	23.20	23.24	23.14	23.21
1269	AMEX	IBDS	Mon, Oct 3, 2022	23.05	23.22	23.01	23.09
1268	AMEX	IBDS	Fri, Sep 30, 2022	23.09	23.09	22.93	22.93
1267	AMEX	IBDS	Thu, Sep 29, 2022	22.97	23.02	22.92	22.99
1266	AMEX	IBDS	Wed, Sep 28, 2022	22.90	23.16	22.90	23.11
1265	AMEX	IBDS	Tue, Sep 27, 2022	22.98	23.04	22.77	22.77
1264	AMEX	IBDS	Mon, Sep 26, 2022	23.10	23.11	22.89	22.90
1263	AMEX	IBDS	Fri, Sep 23, 2022	23.18	23.20	23.11	23.14
1262	AMEX	IBDS	Thu, Sep 22, 2022	23.33	23.33	23.20	23.25
1261	AMEX	IBDS	Wed, Sep 21, 2022	23.40	23.47	23.30	23.42
1260	AMEX	IBDS	Tue, Sep 20, 2022	23.39	23.47	23.38	23.39
1259	AMEX	IBDS	Mon, Sep 19, 2022	23.44	23.52	23.43	23.46
1258	AMEX	IBDS	Fri, Sep 16, 2022	23.51	23.57	23.49	23.54
1257	AMEX	IBDS	Thu, Sep 15, 2022	23.55	23.56	23.50	23.55
1256	AMEX	IBDS	Wed, Sep 14, 2022	23.57	23.61	23.55	23.59
1255	AMEX	IBDS	Tue, Sep 13, 2022	23.67	23.68	23.55	23.58
1254	AMEX	IBDS	Mon, Sep 12, 2022	23.77	23.81	23.70	23.73
1253	AMEX	IBDS	Fri, Sep 9, 2022	23.75	23.80	23.70	23.70
1252	AMEX	IBDS	Thu, Sep 8, 2022	23.71	23.77	23.70	23.74
1251	AMEX	IBDS	Wed, Sep 7, 2022	23.65	23.79	23.65	23.74
1250	AMEX	IBDS	Tue, Sep 6, 2022	23.71	23.71	23.61	23.61
1249	AMEX	IBDS	Fri, Sep 2, 2022	23.76	23.83	23.74	23.74
1248	AMEX	IBDS	Thu, Sep 1, 2022	23.75	23.75	23.61	23.69
1247	AMEX	IBDS	Wed, Aug 31, 2022	23.97	23.97	23.78	23.74
1246	AMEX	IBDS	Tue, Aug 30, 2022	23.94	23.97	23.88	23.94
1245	AMEX	IBDS	Mon, Aug 29, 2022	23.94	23.95	23.91	23.91
1244	AMEX	IBDS	Fri, Aug 26, 2022	24.04	24.10	23.99	23.99
1243	AMEX	IBDS	Thu, Aug 25, 2022	24.00	24.12	24.00	24.10
1242	AMEX	IBDS	Wed, Aug 24, 2022	24.06	24.06	23.97	23.98
1241	AMEX	IBDS	Tue, Aug 23, 2022	24.02	24.11	23.99	24.04
1240	AMEX	IBDS	Mon, Aug 22, 2022	24.11	24.11	24.00	24.00
1239	AMEX	IBDS	Fri, Aug 19, 2022	24.19	24.19	24.07	24.13
1238	AMEX	IBDS	Thu, Aug 18, 2022	24.22	24.30	24.22	24.24
1237	AMEX	IBDS	Wed, Aug 17, 2022	24.30	24.30	24.16	24.19
1236	AMEX	IBDS	Tue, Aug 16, 2022	24.38	24.38	24.28	24.33
1235	AMEX	IBDS	Mon, Aug 15, 2022	24.37	24.40	24.37	24.38
1234	AMEX	IBDS	Fri, Aug 12, 2022	24.30	24.35	24.28	24.35
1233	AMEX	IBDS	Thu, Aug 11, 2022	24.40	24.42	24.22	24.22
1232	AMEX	IBDS	Wed, Aug 10, 2022	24.27	24.38	24.27	24.29
1231	AMEX	IBDS	Tue, Aug 9, 2022	24.26	24.26	24.15	24.17
1230	AMEX	IBDS	Mon, Aug 8, 2022	24.29	24.38	24.23	24.26
1229	AMEX	IBDS	Fri, Aug 5, 2022	24.31	24.31	24.15	24.19
1228	AMEX	IBDS	Thu, Aug 4, 2022	24.35	24.44	24.31	24.44
1227	AMEX	IBDS	Wed, Aug 3, 2022	24.24	24.31	24.16	24.30
1226	AMEX	IBDS	Tue, Aug 2, 2022	24.43	24.43	24.22	24.22
1225	AMEX	IBDS	Mon, Aug 1, 2022	24.45	24.47	24.41	24.43
1224	AMEX	IBDS	Fri, Jul 29, 2022	24.48	24.53	24.42	24.47
1223	AMEX	IBDS	Thu, Jul 28, 2022	24.52	24.52	24.39	24.48
1222	AMEX	IBDS	Wed, Jul 27, 2022	24.26	24.34	24.19	24.31
1221	AMEX	IBDS	Tue, Jul 26, 2022	24.24	24.24	24.15	24.17
1220	AMEX	IBDS	Mon, Jul 25, 2022	24.16	24.23	24.14	24.20
1219	AMEX	IBDS	Fri, Jul 22, 2022	24.15	24.28	24.15	24.26
1218	AMEX	IBDS	Thu, Jul 21, 2022	23.92	24.09	23.91	24.09
1217	AMEX	IBDS	Wed, Jul 20, 2022	23.93	23.95	23.83	23.89
1216	AMEX	IBDS	Tue, Jul 19, 2022	23.98	23.98	23.85	23.93
1215	AMEX	IBDS	Mon, Jul 18, 2022	23.93	23.96	23.88	23.94
1214	AMEX	IBDS	Fri, Jul 15, 2022	23.96	23.99	23.88	23.99
1213	AMEX	IBDS	Thu, Jul 14, 2022	23.91	23.93	23.78	23.93
1212	AMEX	IBDS	Wed, Jul 13, 2022	23.91	23.97	23.77	23.97
1211	AMEX	IBDS	Tue, Jul 12, 2022	23.99	24.00	23.91	23.94
1210	AMEX	IBDS	Mon, Jul 11, 2022	23.97	23.97	23.89	23.89
1209	AMEX	IBDS	Fri, Jul 8, 2022	24.04	24.04	23.84	23.90
1208	AMEX	IBDS	Thu, Jul 7, 2022	24.11	24.11	23.90	23.95
1207	AMEX	IBDS	Wed, Jul 6, 2022	24.22	24.22	23.94	23.94
1206	AMEX	IBDS	Tue, Jul 5, 2022	24.09	24.10	24.02	24.04
1205	AMEX	IBDS	Fri, Jul 1, 2022	23.95	24.08	23.94	24.02
1204	AMEX	IBDS	Thu, Jun 30, 2022	23.81	23.94	23.81	23.81
1203	AMEX	IBDS	Wed, Jun 29, 2022	23.69	23.79	23.68	23.78
1202	AMEX	IBDS	Tue, Jun 28, 2022	23.73	23.73	23.64	23.70
1201	AMEX	IBDS	Mon, Jun 27, 2022	23.72	23.76	23.69	23.72
1200	AMEX	IBDS	Fri, Jun 24, 2022	23.77	23.85	23.73	23.77
1199	AMEX	IBDS	Thu, Jun 23, 2022	23.76	23.86	23.72	23.75
1198	AMEX	IBDS	Wed, Jun 22, 2022	23.69	23.71	23.64	23.65
1197	AMEX	IBDS	Tue, Jun 21, 2022	23.47	23.65	23.47	23.60
1196	AMEX	IBDS	Fri, Jun 17, 2022	23.64	23.72	23.56	23.65
1195	AMEX	IBDS	Thu, Jun 16, 2022	23.49	23.67	23.38	23.61
1194	AMEX	IBDS	Wed, Jun 15, 2022	23.48	23.66	23.42	23.62
1193	AMEX	IBDS	Tue, Jun 14, 2022	23.52	23.55	23.31	23.33
1192	AMEX	IBDS	Mon, Jun 13, 2022	23.55	23.61	23.38	23.45
1191	AMEX	IBDS	Fri, Jun 10, 2022	23.97	23.97	23.79	23.80
1190	AMEX	IBDS	Thu, Jun 9, 2022	24.10	24.12	24.01	24.03
1189	AMEX	IBDS	Wed, Jun 8, 2022	24.10	24.18	24.10	24.11
1188	AMEX	IBDS	Tue, Jun 7, 2022	24.13	24.20	24.13	24.17
1187	AMEX	IBDS	Mon, Jun 6, 2022	24.16	24.18	24.11	24.11
1186	AMEX	IBDS	Fri, Jun 3, 2022	24.24	24.24	24.17	24.18
1185	AMEX	IBDS	Thu, Jun 2, 2022	24.37	24.37	24.19	24.25
1184	AMEX	IBDS	Wed, Jun 1, 2022	24.36	24.37	24.18	24.20
1183	AMEX	IBDS	Tue, May 31, 2022	24.43	24.43	24.37	24.34
1182	AMEX	IBDS	Fri, May 27, 2022	24.46	24.56	24.43	24.51
1181	AMEX	IBDS	Thu, May 26, 2022	24.53	24.53	24.44	24.46
1180	AMEX	IBDS	Wed, May 25, 2022	24.38	24.44	24.35	24.41
1179	AMEX	IBDS	Tue, May 24, 2022	24.21	24.34	24.20	24.34
1178	AMEX	IBDS	Mon, May 23, 2022	24.18	24.21	24.13	24.17
1177	AMEX	IBDS	Fri, May 20, 2022	24.19	24.24	24.17	24.21
1176	AMEX	IBDS	Thu, May 19, 2022	24.19	24.22	24.15	24.16
1175	AMEX	IBDS	Wed, May 18, 2022	24.05	24.14	23.98	24.10
1174	AMEX	IBDS	Tue, May 17, 2022	24.24	24.24	24.07	24.10
1173	AMEX	IBDS	Mon, May 16, 2022	24.19	24.26	24.18	24.24
1172	AMEX	IBDS	Fri, May 13, 2022	24.29	24.31	24.15	24.17
1171	AMEX	IBDS	Thu, May 12, 2022	24.19	24.30	24.17	24.20
1170	AMEX	IBDS	Wed, May 11, 2022	24.13	24.26	24.10	24.22
1169	AMEX	IBDS	Tue, May 10, 2022	24.23	24.25	24.16	24.16
1168	AMEX	IBDS	Mon, May 9, 2022	24.04	24.17	24.04	24.15
1167	AMEX	IBDS	Fri, May 6, 2022	24.06	24.16	24.01	24.05
1166	AMEX	IBDS	Thu, May 5, 2022	24.21	24.21	24.04	24.12
1165	AMEX	IBDS	Wed, May 4, 2022	24.07	24.30	24.04	24.26
1164	AMEX	IBDS	Tue, May 3, 2022	24.05	24.16	24.05	24.06
1163	AMEX	IBDS	Mon, May 2, 2022	24.06	24.10	24.04	24.05
1162	AMEX	IBDS	Fri, Apr 29, 2022	24.37	24.37	24.14	24.10
1161	AMEX	IBDS	Thu, Apr 28, 2022	24.24	24.30	24.21	24.27
1160	AMEX	IBDS	Wed, Apr 27, 2022	24.34	24.44	24.31	24.31
1159	AMEX	IBDS	Tue, Apr 26, 2022	24.45	24.46	24.37	24.40
1158	AMEX	IBDS	Mon, Apr 25, 2022	24.20	24.42	24.20	24.35
1157	AMEX	IBDS	Fri, Apr 22, 2022	24.08	24.23	24.08	24.19
1156	AMEX	IBDS	Thu, Apr 21, 2022	24.32	24.32	24.15	24.20
1155	AMEX	IBDS	Wed, Apr 20, 2022	24.29	24.42	24.29	24.35
1154	AMEX	IBDS	Tue, Apr 19, 2022	24.34	24.38	24.26	24.26
1153	AMEX	IBDS	Mon, Apr 18, 2022	24.45	24.49	24.41	24.41
1152	AMEX	IBDS	Thu, Apr 14, 2022	24.59	24.61	24.50	24.53
1151	AMEX	IBDS	Wed, Apr 13, 2022	24.56	24.64	24.56	24.60
1150	AMEX	IBDS	Tue, Apr 12, 2022	24.53	24.67	24.53	24.57
1149	AMEX	IBDS	Mon, Apr 11, 2022	24.48	24.50	24.43	24.44
1148	AMEX	IBDS	Fri, Apr 8, 2022	24.58	24.61	24.53	24.55
1147	AMEX	IBDS	Thu, Apr 7, 2022	24.58	24.70	24.58	24.67
1146	AMEX	IBDS	Wed, Apr 6, 2022	24.56	24.64	24.56	24.60
1145	AMEX	IBDS	Tue, Apr 5, 2022	24.82	24.83	24.67	24.70
1144	AMEX	IBDS	Mon, Apr 4, 2022	24.80	24.88	24.80	24.87
1143	AMEX	IBDS	Fri, Apr 1, 2022	24.87	24.87	24.78	24.83
1142	AMEX	IBDS	Thu, Mar 31, 2022	24.94	25.02	24.94	24.90
1141	AMEX	IBDS	Wed, Mar 30, 2022	24.88	24.98	24.83	24.96
1140	AMEX	IBDS	Tue, Mar 29, 2022	24.76	25.12	24.76	24.89
1139	AMEX	IBDS	Mon, Mar 28, 2022	24.72	24.82	24.71	24.77
1138	AMEX	IBDS	Fri, Mar 25, 2022	24.83	24.83	24.69	24.73
1137	AMEX	IBDS	Thu, Mar 24, 2022	24.85	24.92	24.82	24.89
1136	AMEX	IBDS	Wed, Mar 23, 2022	24.95	24.99	24.89	24.93
1135	AMEX	IBDS	Tue, Mar 22, 2022	24.86	24.93	24.86	24.91
1134	AMEX	IBDS	Mon, Mar 21, 2022	25.02	25.06	24.90	24.92
1133	AMEX	IBDS	Fri, Mar 18, 2022	25.08	25.16	25.07	25.14
1132	AMEX	IBDS	Thu, Mar 17, 2022	25.05	25.14	25.04	25.11
1131	AMEX	IBDS	Wed, Mar 16, 2022	24.96	25.03	24.85	25.01
1130	AMEX	IBDS	Tue, Mar 15, 2022	24.91	25.02	24.91	24.96
1129	AMEX	IBDS	Mon, Mar 14, 2022	25.01	25.03	24.89	24.90
1128	AMEX	IBDS	Fri, Mar 11, 2022	25.20	25.20	25.13	25.14
1127	AMEX	IBDS	Thu, Mar 10, 2022	25.24	25.25	25.18	25.19
1126	AMEX	IBDS	Wed, Mar 9, 2022	25.26	25.33	25.26	25.32
1125	AMEX	IBDS	Tue, Mar 8, 2022	25.37	25.38	25.27	25.29
1124	AMEX	IBDS	Mon, Mar 7, 2022	25.55	25.60	25.45	25.45
1123	AMEX	IBDS	Fri, Mar 4, 2022	25.70	25.74	25.63	25.64
1122	AMEX	IBDS	Thu, Mar 3, 2022	25.60	25.65	25.57	25.60
1121	AMEX	IBDS	Wed, Mar 2, 2022	25.72	25.72	25.55	25.58
1120	AMEX	IBDS	Tue, Mar 1, 2022	25.72	25.88	25.72	25.78
1119	AMEX	IBDS	Mon, Feb 28, 2022	25.58	25.75	25.58	25.67
1118	AMEX	IBDS	Fri, Feb 25, 2022	25.57	25.59	25.51	25.56
1117	AMEX	IBDS	Thu, Feb 24, 2022	25.50	25.56	25.50	25.54
1116	AMEX	IBDS	Wed, Feb 23, 2022	25.55	25.57	25.50	25.52
1115	AMEX	IBDS	Tue, Feb 22, 2022	25.60	25.61	25.57	25.60
1114	AMEX	IBDS	Fri, Feb 18, 2022	25.65	25.67	25.62	25.64
1113	AMEX	IBDS	Thu, Feb 17, 2022	25.63	25.78	25.62	25.63
1112	AMEX	IBDS	Wed, Feb 16, 2022	25.59	25.64	25.56	25.63
1111	AMEX	IBDS	Tue, Feb 15, 2022	25.57	25.63	25.56	25.60
1110	AMEX	IBDS	Mon, Feb 14, 2022	25.61	25.65	25.58	25.60
1109	AMEX	IBDS	Fri, Feb 11, 2022	25.63	25.72	25.57	25.69
1108	AMEX	IBDS	Thu, Feb 10, 2022	25.66	25.67	25.56	25.56
1107	AMEX	IBDS	Wed, Feb 9, 2022	25.77	25.82	25.73	25.73
1106	AMEX	IBDS	Tue, Feb 8, 2022	25.76	25.80	25.76	25.76
1105	AMEX	IBDS	Mon, Feb 7, 2022	25.75	25.81	25.75	25.79
1104	AMEX	IBDS	Fri, Feb 4, 2022	25.77	25.81	25.73	25.76
1103	AMEX	IBDS	Thu, Feb 3, 2022	25.94	25.95	25.91	25.91
1102	AMEX	IBDS	Wed, Feb 2, 2022	26.01	26.04	25.98	26.02
1101	AMEX	IBDS	Tue, Feb 1, 2022	26.01	26.02	25.93	25.99
1100	AMEX	IBDS	Mon, Jan 31, 2022	25.98	26.04	25.94	25.96
1099	AMEX	IBDS	Fri, Jan 28, 2022	25.96	26.01	25.94	26.00
1098	AMEX	IBDS	Thu, Jan 27, 2022	25.96	26.02	25.95	25.96
1097	AMEX	IBDS	Wed, Jan 26, 2022	26.12	26.13	25.97	25.97
1096	AMEX	IBDS	Tue, Jan 25, 2022	26.14	26.15	26.09	26.10
1095	AMEX	IBDS	Mon, Jan 24, 2022	26.14	26.18	26.13	26.14
1094	AMEX	IBDS	Fri, Jan 21, 2022	26.13	26.17	26.12	26.15
1093	AMEX	IBDS	Thu, Jan 20, 2022	26.07	26.13	26.06	26.06
1092	AMEX	IBDS	Wed, Jan 19, 2022	26.05	26.13	26.05	26.11
1091	AMEX	IBDS	Tue, Jan 18, 2022	26.17	26.17	26.04	26.06
1090	AMEX	IBDS	Fri, Jan 14, 2022	26.25	26.25	26.18	26.20
1089	AMEX	IBDS	Thu, Jan 13, 2022	26.29	26.30	26.24	26.28
1088	AMEX	IBDS	Wed, Jan 12, 2022	26.25	26.32	26.25	26.26
1087	AMEX	IBDS	Tue, Jan 11, 2022	26.20	26.28	26.18	26.24
1086	AMEX	IBDS	Mon, Jan 10, 2022	26.20	26.27	26.20	26.22
1085	AMEX	IBDS	Fri, Jan 7, 2022	26.33	26.33	26.24	26.27
1084	AMEX	IBDS	Thu, Jan 6, 2022	26.31	26.34	26.28	26.30
1083	AMEX	IBDS	Wed, Jan 5, 2022	26.45	26.47	26.33	26.33
1082	AMEX	IBDS	Tue, Jan 4, 2022	26.39	26.48	26.37	26.48
1081	AMEX	IBDS	Mon, Jan 3, 2022	26.47	26.48	26.40	26.43
1080	AMEX	IBDS	Fri, Dec 31, 2021	26.61	26.62	26.56	26.56
1079	AMEX	IBDS	Thu, Dec 30, 2021	26.53	26.59	26.52	26.59
1078	AMEX	IBDS	Wed, Dec 29, 2021	26.53	26.55	26.51	26.54
1077	AMEX	IBDS	Tue, Dec 28, 2021	26.56	26.60	26.52	26.56
1076	AMEX	IBDS	Mon, Dec 27, 2021	26.47	26.57	26.47	26.55
1075	AMEX	IBDS	Thu, Dec 23, 2021	26.51	26.70	26.51	26.55
1074	AMEX	IBDS	Wed, Dec 22, 2021	26.51	26.55	26.50	26.54
1073	AMEX	IBDS	Tue, Dec 21, 2021	26.48	26.55	26.48	26.55
1072	AMEX	IBDS	Mon, Dec 20, 2021	26.49	26.58	26.49	26.55
1071	AMEX	IBDS	Fri, Dec 17, 2021	26.57	26.60	26.53	26.53
1070	AMEX	IBDS	Thu, Dec 16, 2021	26.41	26.57	26.41	26.55
1069	AMEX	IBDS	Wed, Dec 15, 2021	26.48	26.53	26.42	26.46
1068	AMEX	IBDS	Tue, Dec 14, 2021	26.48	26.51	26.46	26.49
1067	AMEX	IBDS	Mon, Dec 13, 2021	26.42	26.56	26.42	26.52
1066	AMEX	IBDS	Fri, Dec 10, 2021	26.46	26.69	26.46	26.50
1065	AMEX	IBDS	Thu, Dec 9, 2021	26.50	26.51	26.45	26.49
1064	AMEX	IBDS	Wed, Dec 8, 2021	26.45	26.49	26.42	26.47
1063	AMEX	IBDS	Tue, Dec 7, 2021	26.44	26.51	26.44	26.50
1062	AMEX	IBDS	Mon, Dec 6, 2021	26.51	26.53	26.45	26.45
1061	AMEX	IBDS	Fri, Dec 3, 2021	26.45	26.58	26.45	26.53
1060	AMEX	IBDS	Thu, Dec 2, 2021	26.45	26.49	26.41	26.46
1059	AMEX	IBDS	Wed, Dec 1, 2021	26.49	26.50	26.44	26.50
1058	AMEX	IBDS	Tue, Nov 30, 2021	26.63	26.66	26.50	26.48
1057	AMEX	IBDS	Mon, Nov 29, 2021	26.45	26.56	26.45	26.56
1056	AMEX	IBDS	Fri, Nov 26, 2021	26.44	26.53	26.44	26.51
1055	AMEX	IBDS	Wed, Nov 24, 2021	26.35	26.42	26.34	26.38
1054	AMEX	IBDS	Tue, Nov 23, 2021	26.40	26.43	26.38	26.38
1053	AMEX	IBDS	Mon, Nov 22, 2021	26.51	26.53	26.42	26.43
1052	AMEX	IBDS	Fri, Nov 19, 2021	26.60	26.68	26.57	26.57
1051	AMEX	IBDS	Thu, Nov 18, 2021	26.55	26.60	26.54	26.58
1050	AMEX	IBDS	Wed, Nov 17, 2021	26.50	26.59	26.50	26.56
1049	AMEX	IBDS	Tue, Nov 16, 2021	26.50	26.55	26.50	26.53
1048	AMEX	IBDS	Mon, Nov 15, 2021	26.56	26.59	26.52	26.54
1047	AMEX	IBDS	Fri, Nov 12, 2021	26.60	26.63	26.57	26.61
1046	AMEX	IBDS	Thu, Nov 11, 2021	26.62	26.62	26.55	26.57
1045	AMEX	IBDS	Wed, Nov 10, 2021	26.70	26.70	26.62	26.64
1044	AMEX	IBDS	Tue, Nov 9, 2021	26.82	26.83	26.78	26.81
1043	AMEX	IBDS	Mon, Nov 8, 2021	26.80	26.83	26.76	26.76
1042	AMEX	IBDS	Fri, Nov 5, 2021	26.84	26.86	26.80	26.85
1041	AMEX	IBDS	Thu, Nov 4, 2021	26.74	26.80	26.73	26.79
1040	AMEX	IBDS	Wed, Nov 3, 2021	26.69	26.71	26.63	26.69
1039	AMEX	IBDS	Tue, Nov 2, 2021	26.63	26.72	26.63	26.70
1038	AMEX	IBDS	Mon, Nov 1, 2021	26.62	26.65	26.59	26.63
1037	AMEX	IBDS	Fri, Oct 29, 2021	26.71	26.73	26.65	26.66
1036	AMEX	IBDS	Thu, Oct 28, 2021	26.76	26.76	26.70	26.72
1035	AMEX	IBDS	Wed, Oct 27, 2021	26.72	26.76	26.70	26.76
1034	AMEX	IBDS	Tue, Oct 26, 2021	26.70	26.72	26.68	26.72
1033	AMEX	IBDS	Mon, Oct 25, 2021	26.64	26.72	26.64	26.72
1032	AMEX	IBDS	Fri, Oct 22, 2021	26.65	26.68	26.62	26.67
1031	AMEX	IBDS	Thu, Oct 21, 2021	26.72	26.72	26.64	26.65
1030	AMEX	IBDS	Wed, Oct 20, 2021	26.71	26.75	26.71	26.71
1029	AMEX	IBDS	Tue, Oct 19, 2021	26.76	26.76	26.72	26.74
1028	AMEX	IBDS	Mon, Oct 18, 2021	26.75	26.76	26.71	26.74
1027	AMEX	IBDS	Fri, Oct 15, 2021	26.89	26.89	26.79	26.81
1026	AMEX	IBDS	Thu, Oct 14, 2021	26.87	26.90	26.86	26.89
1025	AMEX	IBDS	Wed, Oct 13, 2021	26.80	26.84	26.78	26.83
1024	AMEX	IBDS	Tue, Oct 12, 2021	26.79	27.01	26.79	26.83
1023	AMEX	IBDS	Mon, Oct 11, 2021	26.79	26.84	26.77	26.77
1022	AMEX	IBDS	Fri, Oct 8, 2021	26.89	26.89	26.83	26.83
1021	AMEX	IBDS	Thu, Oct 7, 2021	26.95	26.95	26.89	26.91
1020	AMEX	IBDS	Wed, Oct 6, 2021	26.92	26.96	26.89	26.93
1019	AMEX	IBDS	Tue, Oct 5, 2021	26.93	27.00	26.93	26.93
1018	AMEX	IBDS	Mon, Oct 4, 2021	26.98	27.02	26.97	26.97
1017	AMEX	IBDS	Fri, Oct 1, 2021	26.98	27.04	26.97	27.03
1016	AMEX	IBDS	Thu, Sep 30, 2021	27.07	27.07	26.94	26.93
1015	AMEX	IBDS	Wed, Sep 29, 2021	27.04	27.04	26.95	27.00
1014	AMEX	IBDS	Tue, Sep 28, 2021	27.05	27.05	26.96	26.98
1013	AMEX	IBDS	Mon, Sep 27, 2021	27.03	27.06	27.02	27.05
1012	AMEX	IBDS	Fri, Sep 24, 2021	27.02	27.07	27.02	27.04
1011	AMEX	IBDS	Thu, Sep 23, 2021	27.10	27.10	27.05	27.05
1010	AMEX	IBDS	Wed, Sep 22, 2021	27.12	27.17	27.11	27.14
1009	AMEX	IBDS	Tue, Sep 21, 2021	27.16	27.17	27.13	27.14
1008	AMEX	IBDS	Mon, Sep 20, 2021	27.07	27.16	27.07	27.13
1007	AMEX	IBDS	Fri, Sep 17, 2021	27.09	27.11	27.05	27.10
1006	AMEX	IBDS	Thu, Sep 16, 2021	27.18	27.18	27.08	27.14
1005	AMEX	IBDS	Wed, Sep 15, 2021	27.18	27.18	27.13	27.18
1004	AMEX	IBDS	Tue, Sep 14, 2021	27.14	27.20	27.14	27.19
1003	AMEX	IBDS	Mon, Sep 13, 2021	27.13	27.19	27.13	27.14
1002	AMEX	IBDS	Fri, Sep 10, 2021	27.17	27.17	27.12	27.14
1001	AMEX	IBDS	Thu, Sep 9, 2021	27.10	27.19	27.10	27.18
1000	AMEX	IBDS	Wed, Sep 8, 2021	27.14	27.14	27.07	27.13
999	AMEX	IBDS	Tue, Sep 7, 2021	27.11	27.13	27.08	27.09
998	AMEX	IBDS	Fri, Sep 3, 2021	27.15	27.16	27.12	27.16
997	AMEX	IBDS	Thu, Sep 2, 2021	27.19	27.19	27.15	27.17
996	AMEX	IBDS	Wed, Sep 1, 2021	27.11	27.16	27.11	27.15
995	AMEX	IBDS	Tue, Aug 31, 2021	27.28	27.28	27.16	27.14
994	AMEX	IBDS	Mon, Aug 30, 2021	27.11	27.19	27.11	27.19
993	AMEX	IBDS	Fri, Aug 27, 2021	27.10	27.16	27.08	27.15
992	AMEX	IBDS	Thu, Aug 26, 2021	27.11	27.11	27.05	27.08
991	AMEX	IBDS	Wed, Aug 25, 2021	27.10	27.10	27.06	27.08
990	AMEX	IBDS	Tue, Aug 24, 2021	27.14	27.14	27.09	27.10
989	AMEX	IBDS	Mon, Aug 23, 2021	27.11	27.14	27.08	27.12
988	AMEX	IBDS	Fri, Aug 20, 2021	28.97	28.97	27.09	27.10
987	AMEX	IBDS	Thu, Aug 19, 2021	27.09	27.14	27.07	27.09
986	AMEX	IBDS	Wed, Aug 18, 2021	27.18	27.18	27.06	27.09
985	AMEX	IBDS	Tue, Aug 17, 2021	27.14	27.15	27.10	27.13
984	AMEX	IBDS	Mon, Aug 16, 2021	27.12	27.20	27.12	27.14
983	AMEX	IBDS	Fri, Aug 13, 2021	27.01	27.12	27.00	27.11
982	AMEX	IBDS	Thu, Aug 12, 2021	27.01	27.07	27.01	27.05
981	AMEX	IBDS	Wed, Aug 11, 2021	27.09	27.09	27.00	27.09
980	AMEX	IBDS	Tue, Aug 10, 2021	27.08	27.08	27.01	27.01
979	AMEX	IBDS	Mon, Aug 9, 2021	27.06	27.14	27.04	27.06
978	AMEX	IBDS	Fri, Aug 6, 2021	27.12	27.13	27.11	27.12
977	AMEX	IBDS	Thu, Aug 5, 2021	27.23	27.23	27.16	27.19
976	AMEX	IBDS	Wed, Aug 4, 2021	27.27	27.34	27.19	27.25
975	AMEX	IBDS	Tue, Aug 3, 2021	27.22	27.29	27.22	27.26
974	AMEX	IBDS	Mon, Aug 2, 2021	27.25	27.30	27.22	27.28
973	AMEX	IBDS	Fri, Jul 30, 2021	27.27	27.30	27.24	27.23
972	AMEX	IBDS	Thu, Jul 29, 2021	27.24	27.54	27.22	27.26
971	AMEX	IBDS	Wed, Jul 28, 2021	27.25	27.28	27.21	27.28
970	AMEX	IBDS	Tue, Jul 27, 2021	27.27	27.28	27.23	27.24
969	AMEX	IBDS	Mon, Jul 26, 2021	27.25	27.25	27.20	27.21
968	AMEX	IBDS	Fri, Jul 23, 2021	27.27	27.28	27.18	27.23
967	AMEX	IBDS	Thu, Jul 22, 2021	27.12	27.24	27.12	27.23
966	AMEX	IBDS	Wed, Jul 21, 2021	27.19	27.20	27.14	27.16
965	AMEX	IBDS	Tue, Jul 20, 2021	27.27	27.28	27.20	27.23
964	AMEX	IBDS	Mon, Jul 19, 2021	27.14	27.24	27.14	27.19
963	AMEX	IBDS	Fri, Jul 16, 2021	27.00	27.22	27.00	27.11
962	AMEX	IBDS	Thu, Jul 15, 2021	27.16	27.16	27.08	27.15
961	AMEX	IBDS	Wed, Jul 14, 2021	27.12	27.31	27.06	27.11
960	AMEX	IBDS	Tue, Jul 13, 2021	27.08	27.12	27.04	27.06
959	AMEX	IBDS	Mon, Jul 12, 2021	27.14	27.14	27.07	27.12
958	AMEX	IBDS	Fri, Jul 9, 2021	27.22	27.22	27.09	27.10
957	AMEX	IBDS	Thu, Jul 8, 2021	27.14	27.18	27.13	27.15
956	AMEX	IBDS	Wed, Jul 7, 2021	27.13	27.15	27.11	27.15
955	AMEX	IBDS	Tue, Jul 6, 2021	27.10	27.14	27.08	27.13
954	AMEX	IBDS	Fri, Jul 2, 2021	27.00	27.06	27.00	27.05
953	AMEX	IBDS	Thu, Jul 1, 2021	26.84	27.01	26.84	26.99
952	AMEX	IBDS	Wed, Jun 30, 2021	27.01	27.09	27.01	27.00
951	AMEX	IBDS	Tue, Jun 29, 2021	27.03	27.07	27.00	27.04
950	AMEX	IBDS	Mon, Jun 28, 2021	27.00	27.05	27.00	27.01
949	AMEX	IBDS	Fri, Jun 25, 2021	26.92	27.02	26.92	26.99
948	AMEX	IBDS	Thu, Jun 24, 2021	27.08	27.08	26.99	27.03
947	AMEX	IBDS	Wed, Jun 23, 2021	27.02	27.03	26.98	27.01
946	AMEX	IBDS	Tue, Jun 22, 2021	26.99	27.03	26.96	27.01
945	AMEX	IBDS	Mon, Jun 21, 2021	26.96	27.01	26.94	26.96
944	AMEX	IBDS	Fri, Jun 18, 2021	26.97	27.00	26.92	26.99
943	AMEX	IBDS	Thu, Jun 17, 2021	26.98	27.06	26.94	26.99
942	AMEX	IBDS	Wed, Jun 16, 2021	27.13	27.14	26.97	26.99
941	AMEX	IBDS	Tue, Jun 15, 2021	27.10	27.12	27.05	27.09
940	AMEX	IBDS	Mon, Jun 14, 2021	27.15	27.17	27.06	27.06
939	AMEX	IBDS	Fri, Jun 11, 2021	27.17	27.17	27.11	27.15
938	AMEX	IBDS	Thu, Jun 10, 2021	27.07	27.15	27.07	27.13
937	AMEX	IBDS	Wed, Jun 9, 2021	27.12	27.14	27.06	27.11
936	AMEX	IBDS	Tue, Jun 8, 2021	27.06	27.12	27.04	27.04
935	AMEX	IBDS	Mon, Jun 7, 2021	27.09	27.09	26.98	27.02
934	AMEX	IBDS	Fri, Jun 4, 2021	27.00	27.03	26.99	27.02
933	AMEX	IBDS	Thu, Jun 3, 2021	27.01	27.02	26.91	26.94
932	AMEX	IBDS	Wed, Jun 2, 2021	27.05	27.07	26.98	27.02
931	AMEX	IBDS	Tue, Jun 1, 2021	26.97	27.03	26.95	27.02
930	AMEX	IBDS	Fri, May 28, 2021	27.10	27.10	27.03	26.98
929	AMEX	IBDS	Thu, May 27, 2021	27.03	27.05	27.00	27.02
928	AMEX	IBDS	Wed, May 26, 2021	27.03	27.07	27.03	27.05
927	AMEX	IBDS	Tue, May 25, 2021	26.99	27.07	26.99	27.04
926	AMEX	IBDS	Mon, May 24, 2021	26.97	27.02	26.97	27.01
925	AMEX	IBDS	Fri, May 21, 2021	26.92	27.02	26.92	26.96
924	AMEX	IBDS	Thu, May 20, 2021	26.92	27.03	26.92	26.99
923	AMEX	IBDS	Wed, May 19, 2021	26.98	26.98	26.85	26.92
922	AMEX	IBDS	Tue, May 18, 2021	26.93	26.98	26.93	26.94
921	AMEX	IBDS	Mon, May 17, 2021	26.98	26.98	26.93	26.96
920	AMEX	IBDS	Fri, May 14, 2021	27.07	27.07	26.94	26.98
919	AMEX	IBDS	Thu, May 13, 2021	26.92	27.07	26.90	26.93
918	AMEX	IBDS	Wed, May 12, 2021	26.74	26.90	26.74	26.85
917	AMEX	IBDS	Tue, May 11, 2021	26.96	26.98	26.90	26.96
916	AMEX	IBDS	Mon, May 10, 2021	27.02	27.05	26.95	26.97
915	AMEX	IBDS	Fri, May 7, 2021	27.06	27.08	26.99	27.01
914	AMEX	IBDS	Thu, May 6, 2021	26.92	26.99	26.92	26.98
913	AMEX	IBDS	Wed, May 5, 2021	26.91	26.98	26.91	26.94
912	AMEX	IBDS	Tue, May 4, 2021	26.97	26.97	26.90	26.93
911	AMEX	IBDS	Mon, May 3, 2021	26.91	27.01	26.87	26.91
910	AMEX	IBDS	Fri, Apr 30, 2021	26.93	27.02	26.90	26.91
909	AMEX	IBDS	Thu, Apr 29, 2021	26.86	26.91	26.84	26.90
908	AMEX	IBDS	Wed, Apr 28, 2021	26.88	26.95	26.84	26.91
907	AMEX	IBDS	Tue, Apr 27, 2021	26.92	26.92	26.87	26.87
906	AMEX	IBDS	Mon, Apr 26, 2021	26.97	27.01	26.91	26.92
905	AMEX	IBDS	Fri, Apr 23, 2021	26.84	26.97	26.84	26.91
904	AMEX	IBDS	Thu, Apr 22, 2021	26.94	26.94	26.89	26.92
903	AMEX	IBDS	Wed, Apr 21, 2021	26.90	26.92	26.87	26.92
902	AMEX	IBDS	Tue, Apr 20, 2021	26.86	26.91	26.84	26.89
901	AMEX	IBDS	Mon, Apr 19, 2021	26.84	26.85	26.79	26.85
900	AMEX	IBDS	Fri, Apr 16, 2021	26.84	26.91	26.83	26.85
899	AMEX	IBDS	Thu, Apr 15, 2021	26.89	26.93	26.88	26.90
898	AMEX	IBDS	Wed, Apr 14, 2021	26.84	26.85	26.82	26.85
897	AMEX	IBDS	Tue, Apr 13, 2021	26.81	26.88	26.79	26.86
896	AMEX	IBDS	Mon, Apr 12, 2021	26.84	26.84	26.76	26.79
895	AMEX	IBDS	Fri, Apr 9, 2021	26.79	26.83	26.76	26.80
894	AMEX	IBDS	Thu, Apr 8, 2021	26.84	26.87	26.82	26.84
893	AMEX	IBDS	Wed, Apr 7, 2021	26.82	26.82	26.76	26.80
892	AMEX	IBDS	Tue, Apr 6, 2021	26.71	26.79	26.68	26.79
891	AMEX	IBDS	Mon, Apr 5, 2021	26.68	26.68	26.62	26.65
890	AMEX	IBDS	Thu, Apr 1, 2021	26.74	26.77	26.70	26.73
889	AMEX	IBDS	Wed, Mar 31, 2021	26.76	26.76	26.72	26.67
888	AMEX	IBDS	Tue, Mar 30, 2021	26.71	26.72	26.52	26.70
887	AMEX	IBDS	Mon, Mar 29, 2021	26.77	26.77	26.70	26.70
886	AMEX	IBDS	Fri, Mar 26, 2021	26.75	26.79	26.74	26.76
885	AMEX	IBDS	Thu, Mar 25, 2021	26.81	26.81	26.77	26.79
884	AMEX	IBDS	Wed, Mar 24, 2021	26.77	26.78	26.71	26.78
883	AMEX	IBDS	Tue, Mar 23, 2021	26.79	26.79	26.72	26.76
882	AMEX	IBDS	Mon, Mar 22, 2021	26.74	26.75	26.67	26.73
881	AMEX	IBDS	Fri, Mar 19, 2021	26.71	26.74	26.65	26.65
880	AMEX	IBDS	Thu, Mar 18, 2021	26.69	26.74	26.66	26.72
879	AMEX	IBDS	Wed, Mar 17, 2021	26.74	26.89	26.63	26.85
878	AMEX	IBDS	Tue, Mar 16, 2021	26.78	26.79	26.63	26.78
877	AMEX	IBDS	Mon, Mar 15, 2021	26.58	26.77	26.58	26.74
876	AMEX	IBDS	Fri, Mar 12, 2021	26.72	26.74	26.69	26.72
875	AMEX	IBDS	Thu, Mar 11, 2021	26.94	26.94	26.83	26.83
874	AMEX	IBDS	Wed, Mar 10, 2021	26.74	26.82	26.73	26.81
873	AMEX	IBDS	Tue, Mar 9, 2021	26.77	26.77	26.68	26.72
872	AMEX	IBDS	Mon, Mar 8, 2021	26.77	26.78	26.64	26.64
871	AMEX	IBDS	Fri, Mar 5, 2021	26.83	26.85	26.78	26.85
870	AMEX	IBDS	Thu, Mar 4, 2021	27.05	27.05	26.90	26.91
869	AMEX	IBDS	Wed, Mar 3, 2021	27.06	27.16	27.03	27.03
868	AMEX	IBDS	Tue, Mar 2, 2021	27.15	27.15	27.06	27.13
867	AMEX	IBDS	Mon, Mar 1, 2021	27.06	27.14	27.05	27.14
866	AMEX	IBDS	Fri, Feb 26, 2021	27.09	27.09	26.96	27.04
865	AMEX	IBDS	Thu, Feb 25, 2021	27.20	27.30	26.94	26.95
864	AMEX	IBDS	Wed, Feb 24, 2021	27.27	27.37	27.23	27.34
863	AMEX	IBDS	Tue, Feb 23, 2021	27.32	27.45	27.29	27.34
862	AMEX	IBDS	Mon, Feb 22, 2021	27.42	27.42	27.29	27.29
861	AMEX	IBDS	Fri, Feb 19, 2021	27.48	27.48	27.33	27.35
860	AMEX	IBDS	Thu, Feb 18, 2021	27.43	27.45	27.39	27.43
859	AMEX	IBDS	Wed, Feb 17, 2021	27.44	27.44	27.38	27.44
858	AMEX	IBDS	Tue, Feb 16, 2021	27.48	27.48	27.38	27.40
857	AMEX	IBDS	Fri, Feb 12, 2021	27.49	27.53	27.47	27.51
856	AMEX	IBDS	Thu, Feb 11, 2021	27.54	27.59	27.52	27.55
855	AMEX	IBDS	Wed, Feb 10, 2021	27.55	27.59	27.51	27.55
854	AMEX	IBDS	Tue, Feb 9, 2021	27.54	27.56	27.51	27.52
853	AMEX	IBDS	Mon, Feb 8, 2021	27.55	27.55	27.50	27.53
852	AMEX	IBDS	Fri, Feb 5, 2021	27.51	27.55	27.48	27.52
851	AMEX	IBDS	Thu, Feb 4, 2021	27.52	27.52	27.47	27.51
850	AMEX	IBDS	Wed, Feb 3, 2021	27.45	27.51	27.45	27.50
849	AMEX	IBDS	Tue, Feb 2, 2021	27.47	27.50	27.45	27.49
848	AMEX	IBDS	Mon, Feb 1, 2021	27.51	27.78	27.46	27.51
847	AMEX	IBDS	Fri, Jan 29, 2021	27.47	27.54	27.47	27.48
846	AMEX	IBDS	Thu, Jan 28, 2021	27.55	27.57	27.50	27.52
845	AMEX	IBDS	Wed, Jan 27, 2021	27.62	27.62	27.54	27.54
844	AMEX	IBDS	Tue, Jan 26, 2021	27.65	27.65	27.55	27.55
843	AMEX	IBDS	Mon, Jan 25, 2021	27.57	27.59	27.54	27.55
842	AMEX	IBDS	Fri, Jan 22, 2021	27.53	27.56	27.49	27.54
841	AMEX	IBDS	Thu, Jan 21, 2021	27.29	27.56	27.29	27.56
840	AMEX	IBDS	Wed, Jan 20, 2021	27.55	27.60	27.51	27.54
839	AMEX	IBDS	Tue, Jan 19, 2021	27.49	27.58	27.49	27.54
838	AMEX	IBDS	Fri, Jan 15, 2021	27.58	27.58	27.48	27.51
837	AMEX	IBDS	Thu, Jan 14, 2021	27.52	27.57	27.50	27.52
836	AMEX	IBDS	Wed, Jan 13, 2021	27.44	27.52	27.38	27.52
835	AMEX	IBDS	Tue, Jan 12, 2021	27.40	27.46	27.36	27.46
834	AMEX	IBDS	Mon, Jan 11, 2021	27.45	27.45	27.31	27.42
833	AMEX	IBDS	Fri, Jan 8, 2021	27.41	27.47	27.41	27.45
832	AMEX	IBDS	Thu, Jan 7, 2021	27.48	27.50	27.44	27.49
831	AMEX	IBDS	Wed, Jan 6, 2021	27.59	27.59	27.48	27.48
830	AMEX	IBDS	Tue, Jan 5, 2021	27.57	27.57	27.49	27.56
829	AMEX	IBDS	Mon, Jan 4, 2021	27.57	27.57	27.50	27.52
828	AMEX	IBDS	Thu, Dec 31, 2020	27.49	27.60	27.49	27.57
827	AMEX	IBDS	Wed, Dec 30, 2020	27.55	27.58	27.53	27.57
826	AMEX	IBDS	Tue, Dec 29, 2020	27.58	27.59	27.50	27.54
825	AMEX	IBDS	Mon, Dec 28, 2020	27.50	27.53	27.46	27.51
824	AMEX	IBDS	Thu, Dec 24, 2020	27.52	27.53	27.49	27.50
823	AMEX	IBDS	Wed, Dec 23, 2020	27.43	27.64	27.39	27.47
822	AMEX	IBDS	Tue, Dec 22, 2020	27.44	27.47	27.39	27.47
821	AMEX	IBDS	Mon, Dec 21, 2020	27.49	27.49	27.38	27.40
820	AMEX	IBDS	Fri, Dec 18, 2020	27.48	27.48	27.39	27.42
819	AMEX	IBDS	Thu, Dec 17, 2020	27.47	27.47	27.31	27.42
818	AMEX	IBDS	Wed, Dec 16, 2020	27.60	27.60	27.44	27.41
817	AMEX	IBDS	Tue, Dec 15, 2020	27.60	27.60	27.43	27.48
816	AMEX	IBDS	Mon, Dec 14, 2020	27.41	27.44	27.25	27.42
815	AMEX	IBDS	Fri, Dec 11, 2020	27.48	27.48	27.38	27.42
814	AMEX	IBDS	Thu, Dec 10, 2020	27.33	27.42	27.33	27.41
813	AMEX	IBDS	Wed, Dec 9, 2020	27.35	27.35	27.28	27.32
812	AMEX	IBDS	Tue, Dec 8, 2020	27.30	27.41	27.30	27.36
811	AMEX	IBDS	Mon, Dec 7, 2020	27.43	27.45	27.37	27.40
810	AMEX	IBDS	Fri, Dec 4, 2020	27.49	27.49	27.34	27.39
809	AMEX	IBDS	Thu, Dec 3, 2020	27.30	27.49	27.30	27.44
808	AMEX	IBDS	Wed, Dec 2, 2020	27.32	27.40	27.30	27.39
807	AMEX	IBDS	Tue, Dec 1, 2020	27.50	27.67	27.37	27.39
806	AMEX	IBDS	Mon, Nov 30, 2020	27.51	27.53	27.49	27.46
805	AMEX	IBDS	Fri, Nov 27, 2020	27.44	27.50	27.40	27.47
804	AMEX	IBDS	Wed, Nov 25, 2020	27.37	27.42	27.37	27.40
803	AMEX	IBDS	Tue, Nov 24, 2020	27.45	27.45	27.36	27.40
802	AMEX	IBDS	Mon, Nov 23, 2020	27.39	27.41	27.32	27.40
801	AMEX	IBDS	Fri, Nov 20, 2020	27.45	27.55	27.33	27.39
800	AMEX	IBDS	Thu, Nov 19, 2020	27.39	27.42	27.33	27.41
799	AMEX	IBDS	Wed, Nov 18, 2020	27.37	27.37	27.32	27.35
798	AMEX	IBDS	Tue, Nov 17, 2020	27.31	27.34	27.23	27.34
797	AMEX	IBDS	Mon, Nov 16, 2020	27.29	27.29	27.22	27.27
796	AMEX	IBDS	Fri, Nov 13, 2020	27.06	27.32	27.06	27.23
795	AMEX	IBDS	Thu, Nov 12, 2020	27.18	27.22	27.13	27.22
794	AMEX	IBDS	Wed, Nov 11, 2020	27.05	27.19	27.05	27.12
793	AMEX	IBDS	Tue, Nov 10, 2020	27.11	27.19	27.06	27.06
792	AMEX	IBDS	Mon, Nov 9, 2020	27.30	27.30	27.10	27.14
791	AMEX	IBDS	Fri, Nov 6, 2020	27.34	27.34	27.16	27.28
790	AMEX	IBDS	Thu, Nov 5, 2020	27.36	27.36	27.21	27.28
789	AMEX	IBDS	Wed, Nov 4, 2020	27.10	27.29	27.08	27.26
788	AMEX	IBDS	Tue, Nov 3, 2020	27.05	27.05	26.97	27.04
787	AMEX	IBDS	Mon, Nov 2, 2020	27.05	27.08	27.00	27.07
786	AMEX	IBDS	Fri, Oct 30, 2020	27.11	27.14	27.02	26.99
785	AMEX	IBDS	Thu, Oct 29, 2020	27.22	27.22	27.11	27.11
784	AMEX	IBDS	Wed, Oct 28, 2020	27.28	27.28	27.14	27.18
783	AMEX	IBDS	Tue, Oct 27, 2020	27.23	27.25	27.17	27.24
782	AMEX	IBDS	Mon, Oct 26, 2020	27.20	27.20	27.12	27.19
781	AMEX	IBDS	Fri, Oct 23, 2020	27.11	27.19	27.11	27.15
780	AMEX	IBDS	Thu, Oct 22, 2020	27.11	27.18	27.11	27.11
779	AMEX	IBDS	Wed, Oct 21, 2020	27.18	27.18	27.12	27.14
778	AMEX	IBDS	Tue, Oct 20, 2020	27.20	27.20	27.11	27.19
777	AMEX	IBDS	Mon, Oct 19, 2020	27.18	27.33	27.11	27.17
776	AMEX	IBDS	Fri, Oct 16, 2020	27.28	27.31	27.19	27.26
775	AMEX	IBDS	Thu, Oct 15, 2020	27.28	27.28	27.18	27.18
774	AMEX	IBDS	Wed, Oct 14, 2020	27.30	27.32	27.16	27.24
773	AMEX	IBDS	Tue, Oct 13, 2020	27.30	27.30	27.19	27.25
772	AMEX	IBDS	Mon, Oct 12, 2020	27.23	27.26	27.17	27.24
771	AMEX	IBDS	Fri, Oct 9, 2020	27.20	27.21	27.10	27.17
770	AMEX	IBDS	Thu, Oct 8, 2020	27.13	27.16	27.08	27.16
769	AMEX	IBDS	Wed, Oct 7, 2020	27.09	27.19	27.06	27.06
768	AMEX	IBDS	Tue, Oct 6, 2020	27.18	27.18	27.05	27.14
767	AMEX	IBDS	Mon, Oct 5, 2020	27.19	27.19	27.12	27.18
766	AMEX	IBDS	Fri, Oct 2, 2020	27.09	27.16	27.06	27.15
765	AMEX	IBDS	Thu, Oct 1, 2020	27.17	27.17	27.06	27.15
764	AMEX	IBDS	Wed, Sep 30, 2020	27.09	27.19	27.09	27.08
763	AMEX	IBDS	Tue, Sep 29, 2020	27.18	27.23	27.13	27.18
762	AMEX	IBDS	Mon, Sep 28, 2020	27.09	27.15	27.05	27.15
761	AMEX	IBDS	Fri, Sep 25, 2020	26.96	27.13	26.96	27.04
760	AMEX	IBDS	Thu, Sep 24, 2020	27.14	27.26	27.06	27.08
759	AMEX	IBDS	Wed, Sep 23, 2020	27.28	27.29	27.16	27.16
758	AMEX	IBDS	Tue, Sep 22, 2020	27.30	27.30	27.21	27.25
757	AMEX	IBDS	Mon, Sep 21, 2020	27.28	27.35	27.22	27.25
756	AMEX	IBDS	Fri, Sep 18, 2020	27.33	27.33	27.25	27.26
755	AMEX	IBDS	Thu, Sep 17, 2020	27.29	27.33	27.25	27.27
754	AMEX	IBDS	Wed, Sep 16, 2020	27.32	27.32	27.21	27.28
753	AMEX	IBDS	Tue, Sep 15, 2020	27.30	27.34	27.23	27.29
752	AMEX	IBDS	Mon, Sep 14, 2020	27.27	27.33	27.21	27.26
751	AMEX	IBDS	Fri, Sep 11, 2020	27.28	27.28	27.20	27.24
750	AMEX	IBDS	Thu, Sep 10, 2020	27.26	27.26	27.14	27.25
749	AMEX	IBDS	Wed, Sep 9, 2020	27.27	27.27	27.15	27.22
748	AMEX	IBDS	Tue, Sep 8, 2020	27.31	27.31	27.12	27.19
747	AMEX	IBDS	Fri, Sep 4, 2020	27.07	27.29	27.07	27.21
746	AMEX	IBDS	Thu, Sep 3, 2020	27.37	27.40	27.24	27.34
745	AMEX	IBDS	Wed, Sep 2, 2020	27.31	27.38	27.26	27.31
744	AMEX	IBDS	Tue, Sep 1, 2020	27.22	27.32	27.17	27.32
743	AMEX	IBDS	Mon, Aug 31, 2020	27.24	27.31	27.19	27.21
742	AMEX	IBDS	Fri, Aug 28, 2020	27.18	27.24	27.14	27.20
741	AMEX	IBDS	Thu, Aug 27, 2020	27.29	27.31	27.12	27.19
740	AMEX	IBDS	Wed, Aug 26, 2020	27.25	27.26	27.17	27.25
739	AMEX	IBDS	Tue, Aug 25, 2020	27.25	27.31	27.17	27.22
738	AMEX	IBDS	Mon, Aug 24, 2020	27.33	27.37	27.24	27.28
737	AMEX	IBDS	Fri, Aug 21, 2020	27.26	27.31	27.23	27.26
736	AMEX	IBDS	Thu, Aug 20, 2020	27.27	27.30	27.23	27.25
735	AMEX	IBDS	Wed, Aug 19, 2020	27.27	27.30	27.20	27.23
734	AMEX	IBDS	Tue, Aug 18, 2020	27.21	27.26	27.14	27.23
733	AMEX	IBDS	Mon, Aug 17, 2020	27.18	27.22	27.15	27.18
732	AMEX	IBDS	Fri, Aug 14, 2020	27.22	27.29	27.09	27.14
731	AMEX	IBDS	Thu, Aug 13, 2020	27.41	27.41	27.15	27.15
730	AMEX	IBDS	Wed, Aug 12, 2020	27.39	27.39	27.24	27.33
729	AMEX	IBDS	Tue, Aug 11, 2020	27.34	27.44	27.29	27.38
728	AMEX	IBDS	Mon, Aug 10, 2020	27.45	27.50	27.36	27.37
727	AMEX	IBDS	Fri, Aug 7, 2020	27.53	27.53	27.43	27.44
726	AMEX	IBDS	Thu, Aug 6, 2020	27.44	27.53	27.42	27.49
725	AMEX	IBDS	Wed, Aug 5, 2020	27.45	27.49	27.38	27.38
724	AMEX	IBDS	Tue, Aug 4, 2020	27.45	27.47	27.36	27.47
723	AMEX	IBDS	Mon, Aug 3, 2020	27.36	27.41	27.28	27.41
722	AMEX	IBDS	Fri, Jul 31, 2020	27.29	27.43	27.29	27.27
721	AMEX	IBDS	Thu, Jul 30, 2020	27.30	27.36	27.25	27.31
720	AMEX	IBDS	Wed, Jul 29, 2020	27.33	27.37	27.23	27.36
719	AMEX	IBDS	Tue, Jul 28, 2020	27.34	27.37	27.21	27.31
718	AMEX	IBDS	Mon, Jul 27, 2020	27.35	27.41	27.22	27.30
717	AMEX	IBDS	Fri, Jul 24, 2020	27.24	27.38	27.24	27.33
716	AMEX	IBDS	Thu, Jul 23, 2020	27.39	27.39	27.20	27.25
715	AMEX	IBDS	Wed, Jul 22, 2020	27.37	27.40	27.26	27.36
714	AMEX	IBDS	Tue, Jul 21, 2020	27.29	27.35	27.22	27.31
713	AMEX	IBDS	Mon, Jul 20, 2020	27.26	27.29	27.18	27.23
712	AMEX	IBDS	Fri, Jul 17, 2020	27.19	27.29	27.17	27.19
711	AMEX	IBDS	Thu, Jul 16, 2020	27.20	27.28	27.12	27.21
710	AMEX	IBDS	Wed, Jul 15, 2020	27.16	27.17	27.05	27.16
709	AMEX	IBDS	Tue, Jul 14, 2020	27.05	27.14	26.99	27.12
708	AMEX	IBDS	Mon, Jul 13, 2020	27.11	27.14	26.96	26.96
707	AMEX	IBDS	Fri, Jul 10, 2020	27.09	27.14	27.05	27.09
706	AMEX	IBDS	Thu, Jul 9, 2020	27.08	27.11	27.03	27.05
705	AMEX	IBDS	Wed, Jul 8, 2020	27.08	27.15	26.95	27.05
704	AMEX	IBDS	Tue, Jul 7, 2020	27.06	27.08	26.90	26.95
703	AMEX	IBDS	Mon, Jul 6, 2020	27.03	27.06	26.96	27.02
702	AMEX	IBDS	Thu, Jul 2, 2020	27.01	27.04	26.89	27.01
701	AMEX	IBDS	Wed, Jul 1, 2020	27.22	27.22	26.85	26.95
700	AMEX	IBDS	Tue, Jun 30, 2020	27.01	27.04	26.87	26.90
699	AMEX	IBDS	Mon, Jun 29, 2020	26.88	26.94	26.79	26.94
698	AMEX	IBDS	Fri, Jun 26, 2020	26.87	26.89	26.78	26.85
697	AMEX	IBDS	Thu, Jun 25, 2020	26.97	27.03	26.75	26.87
696	AMEX	IBDS	Wed, Jun 24, 2020	26.93	26.93	26.81	26.89
695	AMEX	IBDS	Tue, Jun 23, 2020	26.94	26.95	26.79	26.93
694	AMEX	IBDS	Mon, Jun 22, 2020	27.03	27.03	26.80	26.90
693	AMEX	IBDS	Fri, Jun 19, 2020	26.93	27.01	26.91	26.95
692	AMEX	IBDS	Thu, Jun 18, 2020	27.04	27.04	26.91	26.96
691	AMEX	IBDS	Wed, Jun 17, 2020	27.05	27.05	26.88	27.00
690	AMEX	IBDS	Tue, Jun 16, 2020	27.09	27.09	26.91	27.02
689	AMEX	IBDS	Mon, Jun 15, 2020	26.72	27.01	26.61	27.01
688	AMEX	IBDS	Fri, Jun 12, 2020	26.76	26.77	26.56	26.66
687	AMEX	IBDS	Thu, Jun 11, 2020	26.85	26.85	26.53	26.62
686	AMEX	IBDS	Wed, Jun 10, 2020	26.73	26.80	26.52	26.77
685	AMEX	IBDS	Tue, Jun 9, 2020	26.78	26.96	26.61	26.64
684	AMEX	IBDS	Mon, Jun 8, 2020	26.78	26.78	26.49	26.67
683	AMEX	IBDS	Fri, Jun 5, 2020	26.58	26.63	26.28	26.56
682	AMEX	IBDS	Thu, Jun 4, 2020	27.00	27.00	26.50	26.50
681	AMEX	IBDS	Wed, Jun 3, 2020	27.64	27.64	26.47	26.57
680	AMEX	IBDS	Tue, Jun 2, 2020	26.50	26.53	26.44	26.53
679	AMEX	IBDS	Mon, Jun 1, 2020	26.42	26.46	26.35	26.45
678	AMEX	IBDS	Fri, May 29, 2020	26.46	26.48	26.34	26.41
677	AMEX	IBDS	Thu, May 28, 2020	26.23	26.45	26.23	26.43
676	AMEX	IBDS	Wed, May 27, 2020	26.84	26.84	26.22	26.32
675	AMEX	IBDS	Tue, May 26, 2020	26.24	26.29	26.15	26.15
674	AMEX	IBDS	Fri, May 22, 2020	26.25	26.26	26.12	26.20
673	AMEX	IBDS	Thu, May 21, 2020	26.23	26.23	26.14	26.18
672	AMEX	IBDS	Wed, May 20, 2020	26.04	26.15	25.91	26.11
671	AMEX	IBDS	Tue, May 19, 2020	26.34	26.34	25.74	25.99
670	AMEX	IBDS	Mon, May 18, 2020	25.99	25.99	25.82	25.97
669	AMEX	IBDS	Fri, May 15, 2020	25.83	25.86	25.74	25.86
668	AMEX	IBDS	Thu, May 14, 2020	25.77	25.78	25.63	25.78
667	AMEX	IBDS	Wed, May 13, 2020	25.75	25.83	25.57	25.75
666	AMEX	IBDS	Tue, May 12, 2020	25.74	25.74	25.53	25.64
665	AMEX	IBDS	Mon, May 11, 2020	25.50	25.64	25.50	25.50
664	AMEX	IBDS	Fri, May 8, 2020	25.70	25.72	25.52	25.62
663	AMEX	IBDS	Thu, May 7, 2020	25.71	25.71	25.53	25.69
662	AMEX	IBDS	Wed, May 6, 2020	25.62	25.67	25.53	25.60
661	AMEX	IBDS	Tue, May 5, 2020	25.61	25.78	25.59	25.63
660	AMEX	IBDS	Mon, May 4, 2020	25.72	25.77	25.54	25.77
659	AMEX	IBDS	Fri, May 1, 2020	25.57	25.70	25.54	25.60
658	AMEX	IBDS	Thu, Apr 30, 2020	25.98	25.98	25.74	25.74
657	AMEX	IBDS	Wed, Apr 29, 2020	25.79	25.88	25.70	25.79
656	AMEX	IBDS	Tue, Apr 28, 2020	25.66	25.82	25.35	25.69
655	AMEX	IBDS	Mon, Apr 27, 2020	25.76	25.77	25.55	25.65
654	AMEX	IBDS	Fri, Apr 24, 2020	25.60	25.80	23.96	25.65
653	AMEX	IBDS	Thu, Apr 23, 2020	25.67	25.78	25.66	25.74
652	AMEX	IBDS	Wed, Apr 22, 2020	25.34	25.71	25.34	25.66
651	AMEX	IBDS	Tue, Apr 21, 2020	25.47	25.69	25.47	25.52
650	AMEX	IBDS	Mon, Apr 20, 2020	25.27	25.80	25.27	25.62
649	AMEX	IBDS	Fri, Apr 17, 2020	25.87	25.87	25.70	25.76
648	AMEX	IBDS	Thu, Apr 16, 2020	25.75	25.81	25.53	25.66
647	AMEX	IBDS	Wed, Apr 15, 2020	25.66	25.73	25.49	25.62
646	AMEX	IBDS	Tue, Apr 14, 2020	25.79	26.38	25.59	25.66
645	AMEX	IBDS	Mon, Apr 13, 2020	25.37	25.70	25.24	25.59
644	AMEX	IBDS	Thu, Apr 9, 2020	24.53	25.49	24.53	25.31
643	AMEX	IBDS	Wed, Apr 8, 2020	24.57	24.90	24.56	24.85
642	AMEX	IBDS	Tue, Apr 7, 2020	24.33	24.74	24.33	24.56
641	AMEX	IBDS	Mon, Apr 6, 2020	24.30	24.52	24.16	24.26
640	AMEX	IBDS	Fri, Apr 3, 2020	24.41	24.45	24.22	24.28
639	AMEX	IBDS	Thu, Apr 2, 2020	24.35	24.51	24.24	24.37
638	AMEX	IBDS	Wed, Apr 1, 2020	24.42	24.50	24.07	24.28
637	AMEX	IBDS	Tue, Mar 31, 2020	24.41	24.67	24.29	24.45
636	AMEX	IBDS	Mon, Mar 30, 2020	24.28	24.61	24.20	24.42
635	AMEX	IBDS	Fri, Mar 27, 2020	24.09	24.33	23.92	24.22
634	AMEX	IBDS	Thu, Mar 26, 2020	23.62	24.30	23.62	24.24
633	AMEX	IBDS	Wed, Mar 25, 2020	23.54	24.65	23.53	24.02
632	AMEX	IBDS	Tue, Mar 24, 2020	23.51	23.79	23.07	23.42
631	AMEX	IBDS	Mon, Mar 23, 2020	22.21	23.67	22.00	23.24
630	AMEX	IBDS	Fri, Mar 20, 2020	22.86	23.05	22.09	22.37
629	AMEX	IBDS	Thu, Mar 19, 2020	20.41	23.05	20.41	22.41
628	AMEX	IBDS	Wed, Mar 18, 2020	22.38	24.69	21.94	23.08
627	AMEX	IBDS	Tue, Mar 17, 2020	24.74	24.83	24.10	24.25
626	AMEX	IBDS	Mon, Mar 16, 2020	24.65	25.05	23.79	25.00
625	AMEX	IBDS	Fri, Mar 13, 2020	24.43	25.31	24.43	25.30
624	AMEX	IBDS	Thu, Mar 12, 2020	24.09	25.53	23.38	24.43
623	AMEX	IBDS	Wed, Mar 11, 2020	26.00	26.08	25.40	25.40
622	AMEX	IBDS	Tue, Mar 10, 2020	26.37	26.48	26.04	26.04
621	AMEX	IBDS	Mon, Mar 9, 2020	26.67	26.97	26.29	26.41
620	AMEX	IBDS	Fri, Mar 6, 2020	27.11	27.11	26.83	26.84
619	AMEX	IBDS	Thu, Mar 5, 2020	26.88	26.95	26.82	26.87
618	AMEX	IBDS	Wed, Mar 4, 2020	26.79	27.05	26.79	26.85
617	AMEX	IBDS	Tue, Mar 3, 2020	26.61	26.96	26.61	26.85
616	AMEX	IBDS	Mon, Mar 2, 2020	26.68	26.72	26.58	26.58
615	AMEX	IBDS	Fri, Feb 28, 2020	26.40	26.69	26.40	26.69
614	AMEX	IBDS	Thu, Feb 27, 2020	26.66	26.66	26.49	26.49
613	AMEX	IBDS	Wed, Feb 26, 2020	26.56	26.68	26.55	26.62
612	AMEX	IBDS	Tue, Feb 25, 2020	26.60	26.64	26.57	26.57
611	AMEX	IBDS	Mon, Feb 24, 2020	26.67	26.69	26.56	26.62
610	AMEX	IBDS	Fri, Feb 21, 2020	26.55	26.58	26.51	26.55
609	AMEX	IBDS	Thu, Feb 20, 2020	26.46	26.50	26.45	26.50
608	AMEX	IBDS	Wed, Feb 19, 2020	26.45	26.47	26.43	26.47
607	AMEX	IBDS	Tue, Feb 18, 2020	26.40	26.47	26.38	26.45
606	AMEX	IBDS	Fri, Feb 14, 2020	26.43	26.46	26.41	26.42
605	AMEX	IBDS	Thu, Feb 13, 2020	26.38	26.39	26.33	26.39
604	AMEX	IBDS	Wed, Feb 12, 2020	26.37	26.37	26.33	26.37
603	AMEX	IBDS	Tue, Feb 11, 2020	26.42	26.43	26.34	26.40
602	AMEX	IBDS	Mon, Feb 10, 2020	26.40	26.45	26.34	26.42
601	AMEX	IBDS	Fri, Feb 7, 2020	26.38	26.40	26.33	26.37
600	AMEX	IBDS	Thu, Feb 6, 2020	26.31	26.33	26.28	26.32
599	AMEX	IBDS	Wed, Feb 5, 2020	26.39	26.39	26.26	26.30
598	AMEX	IBDS	Tue, Feb 4, 2020	26.36	26.37	26.27	26.35
597	AMEX	IBDS	Mon, Feb 3, 2020	26.30	26.43	26.29	26.38
596	AMEX	IBDS	Fri, Jan 31, 2020	26.45	26.51	26.42	26.50
595	AMEX	IBDS	Thu, Jan 30, 2020	26.68	26.68	26.41	26.42
594	AMEX	IBDS	Wed, Jan 29, 2020	26.40	26.42	26.36	26.41
593	AMEX	IBDS	Tue, Jan 28, 2020	26.35	26.38	26.27	26.34
592	AMEX	IBDS	Mon, Jan 27, 2020	26.35	26.37	26.30	26.34
591	AMEX	IBDS	Fri, Jan 24, 2020	26.22	26.33	26.22	26.27
590	AMEX	IBDS	Thu, Jan 23, 2020	26.27	26.27	26.22	26.25
589	AMEX	IBDS	Wed, Jan 22, 2020	26.21	26.24	26.18	26.21
588	AMEX	IBDS	Tue, Jan 21, 2020	26.17	26.21	26.15	26.18
587	AMEX	IBDS	Fri, Jan 17, 2020	26.11	26.17	26.07	26.17
586	AMEX	IBDS	Thu, Jan 16, 2020	26.17	26.17	26.06	26.12
585	AMEX	IBDS	Wed, Jan 15, 2020	26.13	26.17	26.09	26.17
584	AMEX	IBDS	Tue, Jan 14, 2020	26.00	26.14	26.00	26.08
583	AMEX	IBDS	Mon, Jan 13, 2020	26.08	26.08	26.02	26.05
582	AMEX	IBDS	Fri, Jan 10, 2020	26.06	26.11	26.00	26.10
581	AMEX	IBDS	Thu, Jan 9, 2020	25.98	26.03	25.93	26.02
580	AMEX	IBDS	Wed, Jan 8, 2020	25.95	26.04	25.95	25.98
579	AMEX	IBDS	Tue, Jan 7, 2020	25.99	26.05	25.99	26.03
578	AMEX	IBDS	Mon, Jan 6, 2020	26.10	26.10	26.02	26.03
577	AMEX	IBDS	Fri, Jan 3, 2020	26.06	26.08	25.97	26.07
576	AMEX	IBDS	Thu, Jan 2, 2020	26.16	26.16	25.93	26.00
575	AMEX	IBDS	Tue, Dec 31, 2019	25.97	26.01	25.91	26.01
574	AMEX	IBDS	Mon, Dec 30, 2019	25.92	26.00	25.89	26.00
573	AMEX	IBDS	Fri, Dec 27, 2019	25.97	25.99	25.92	25.99
572	AMEX	IBDS	Thu, Dec 26, 2019	25.92	25.94	25.87	25.94
571	AMEX	IBDS	Tue, Dec 24, 2019	25.90	25.90	25.81	25.90
570	AMEX	IBDS	Mon, Dec 23, 2019	25.90	25.90	25.83	25.85
569	AMEX	IBDS	Fri, Dec 20, 2019	25.88	25.88	25.82	25.87
568	AMEX	IBDS	Thu, Dec 19, 2019	25.86	25.90	25.79	25.89
567	AMEX	IBDS	Wed, Dec 18, 2019	25.90	25.92	25.87	25.84
566	AMEX	IBDS	Tue, Dec 17, 2019	25.92	25.93	25.88	25.93
565	AMEX	IBDS	Mon, Dec 16, 2019	25.97	25.97	25.89	25.92
564	AMEX	IBDS	Fri, Dec 13, 2019	25.87	25.99	25.87	25.99
563	AMEX	IBDS	Thu, Dec 12, 2019	25.98	25.98	25.82	25.87
562	AMEX	IBDS	Wed, Dec 11, 2019	25.88	25.99	25.88	25.98
561	AMEX	IBDS	Tue, Dec 10, 2019	25.94	25.94	25.87	25.89
560	AMEX	IBDS	Mon, Dec 9, 2019	25.92	25.93	25.87	25.88
559	AMEX	IBDS	Fri, Dec 6, 2019	25.87	25.91	25.81	25.90
558	AMEX	IBDS	Thu, Dec 5, 2019	25.89	25.94	25.88	25.93
557	AMEX	IBDS	Wed, Dec 4, 2019	25.91	25.98	25.90	25.94
556	AMEX	IBDS	Tue, Dec 3, 2019	25.94	26.00	25.88	26.00
555	AMEX	IBDS	Mon, Dec 2, 2019	25.83	25.84	25.79	25.84
554	AMEX	IBDS	Fri, Nov 29, 2019	26.00	26.00	25.92	25.98
553	AMEX	IBDS	Wed, Nov 27, 2019	25.99	26.00	25.97	25.98
552	AMEX	IBDS	Tue, Nov 26, 2019	26.02	26.03	25.96	26.02
551	AMEX	IBDS	Mon, Nov 25, 2019	25.95	25.98	25.92	25.97
550	AMEX	IBDS	Fri, Nov 22, 2019	25.94	25.94	25.86	25.92
549	AMEX	IBDS	Thu, Nov 21, 2019	25.92	25.92	25.85	25.91
548	AMEX	IBDS	Wed, Nov 20, 2019	25.93	25.93	25.88	25.89
547	AMEX	IBDS	Tue, Nov 19, 2019	25.90	25.91	25.85	25.91
546	AMEX	IBDS	Mon, Nov 18, 2019	25.88	25.89	25.84	25.89
545	AMEX	IBDS	Fri, Nov 15, 2019	25.84	25.85	25.81	25.82
544	AMEX	IBDS	Thu, Nov 14, 2019	25.74	25.85	25.74	25.83
543	AMEX	IBDS	Wed, Nov 13, 2019	25.72	25.75	25.70	25.72
542	AMEX	IBDS	Tue, Nov 12, 2019	25.69	25.70	25.65	25.70
541	AMEX	IBDS	Mon, Nov 11, 2019	25.75	25.77	25.65	25.68
540	AMEX	IBDS	Fri, Nov 8, 2019	25.71	25.74	25.67	25.68
539	AMEX	IBDS	Thu, Nov 7, 2019	25.70	25.74	25.65	25.73
538	AMEX	IBDS	Wed, Nov 6, 2019	25.73	25.84	25.73	25.83
537	AMEX	IBDS	Tue, Nov 5, 2019	25.77	25.78	25.70	25.73
536	AMEX	IBDS	Mon, Nov 4, 2019	25.83	25.87	25.82	25.87
535	AMEX	IBDS	Fri, Nov 1, 2019	25.96	25.97	25.88	25.95
534	AMEX	IBDS	Thu, Oct 31, 2019	25.90	26.03	25.90	25.93
533	AMEX	IBDS	Wed, Oct 30, 2019	25.87	25.87	25.78	25.87
532	AMEX	IBDS	Tue, Oct 29, 2019	25.83	25.85	25.76	25.85
531	AMEX	IBDS	Mon, Oct 28, 2019	25.83	25.84	25.76	25.84
530	AMEX	IBDS	Fri, Oct 25, 2019	25.88	25.91	25.81	25.87
529	AMEX	IBDS	Thu, Oct 24, 2019	25.87	25.91	25.87	25.91
528	AMEX	IBDS	Wed, Oct 23, 2019	25.92	25.93	25.84	25.87
527	AMEX	IBDS	Tue, Oct 22, 2019	25.89	25.89	25.83	25.88
526	AMEX	IBDS	Mon, Oct 21, 2019	25.83	25.85	25.79	25.83
525	AMEX	IBDS	Fri, Oct 18, 2019	25.88	25.90	25.83	25.90
524	AMEX	IBDS	Thu, Oct 17, 2019	25.82	25.91	25.79	25.87
523	AMEX	IBDS	Wed, Oct 16, 2019	25.71	25.85	25.71	25.84
522	AMEX	IBDS	Tue, Oct 15, 2019	25.80	25.84	25.77	25.79
521	AMEX	IBDS	Mon, Oct 14, 2019	25.78	25.85	25.77	25.85
520	AMEX	IBDS	Fri, Oct 11, 2019	25.70	25.82	25.70	25.82
519	AMEX	IBDS	Thu, Oct 10, 2019	26.16	26.16	25.84	25.89
518	AMEX	IBDS	Wed, Oct 9, 2019	26.14	26.14	25.93	25.98
517	AMEX	IBDS	Tue, Oct 8, 2019	25.95	26.03	25.95	25.99
516	AMEX	IBDS	Mon, Oct 7, 2019	26.04	26.04	25.95	25.98
515	AMEX	IBDS	Fri, Oct 4, 2019	26.04	26.07	25.97	26.07
514	AMEX	IBDS	Thu, Oct 3, 2019	25.94	26.04	25.90	26.01
513	AMEX	IBDS	Wed, Oct 2, 2019	25.89	25.93	25.86	25.93
512	AMEX	IBDS	Tue, Oct 1, 2019	25.71	25.91	25.70	25.90
511	AMEX	IBDS	Mon, Sep 30, 2019	25.87	25.92	25.81	25.85
510	AMEX	IBDS	Fri, Sep 27, 2019	25.88	25.90	25.82	25.89
509	AMEX	IBDS	Thu, Sep 26, 2019	25.81	25.88	25.79	25.86
508	AMEX	IBDS	Wed, Sep 25, 2019	25.94	25.94	25.79	25.82
507	AMEX	IBDS	Tue, Sep 24, 2019	25.91	25.95	25.83	25.95
506	AMEX	IBDS	Mon, Sep 23, 2019	25.91	25.92	25.83	25.88
505	AMEX	IBDS	Fri, Sep 20, 2019	25.78	25.85	25.70	25.84
504	AMEX	IBDS	Thu, Sep 19, 2019	25.77	25.77	25.71	25.71
503	AMEX	IBDS	Wed, Sep 18, 2019	25.73	25.77	25.59	25.71
502	AMEX	IBDS	Tue, Sep 17, 2019	25.61	25.67	25.58	25.67
501	AMEX	IBDS	Mon, Sep 16, 2019	25.61	25.62	25.53	25.62
500	AMEX	IBDS	Fri, Sep 13, 2019	25.59	25.64	25.49	25.51
499	AMEX	IBDS	Thu, Sep 12, 2019	25.81	25.81	25.63	25.69
498	AMEX	IBDS	Wed, Sep 11, 2019	25.74	25.78	25.65	25.74
497	AMEX	IBDS	Tue, Sep 10, 2019	25.81	25.87	25.74	25.74
496	AMEX	IBDS	Mon, Sep 9, 2019	25.95	25.95	25.86	25.89
495	AMEX	IBDS	Fri, Sep 6, 2019	25.92	26.02	25.92	26.02
494	AMEX	IBDS	Thu, Sep 5, 2019	26.43	26.43	25.90	25.97
493	AMEX	IBDS	Wed, Sep 4, 2019	26.04	26.14	26.04	26.07
492	AMEX	IBDS	Tue, Sep 3, 2019	26.06	26.11	26.01	26.09
491	AMEX	IBDS	Fri, Aug 30, 2019	26.10	26.14	26.04	26.13
490	AMEX	IBDS	Thu, Aug 29, 2019	26.19	26.19	26.07	26.15
489	AMEX	IBDS	Wed, Aug 28, 2019	26.08	26.21	26.08	26.19
488	AMEX	IBDS	Tue, Aug 27, 2019	26.17	26.19	26.10	26.18
487	AMEX	IBDS	Mon, Aug 26, 2019	26.13	26.13	26.05	26.10
486	AMEX	IBDS	Fri, Aug 23, 2019	25.86	26.12	25.86	26.03
485	AMEX	IBDS	Thu, Aug 22, 2019	26.05	26.07	25.98	26.01
484	AMEX	IBDS	Wed, Aug 21, 2019	25.96	26.07	25.96	26.02
483	AMEX	IBDS	Tue, Aug 20, 2019	26.01	26.03	25.94	26.02
482	AMEX	IBDS	Mon, Aug 19, 2019	25.93	25.96	25.89	25.95
481	AMEX	IBDS	Fri, Aug 16, 2019	25.83	25.99	25.83	25.94
480	AMEX	IBDS	Thu, Aug 15, 2019	25.92	25.98	25.82	25.97
479	AMEX	IBDS	Wed, Aug 14, 2019	25.84	25.87	25.82	25.85
478	AMEX	IBDS	Tue, Aug 13, 2019	25.76	25.82	25.74	25.79
477	AMEX	IBDS	Mon, Aug 12, 2019	25.77	25.83	25.71	25.82
476	AMEX	IBDS	Fri, Aug 9, 2019	25.85	25.85	25.68	25.68
475	AMEX	IBDS	Thu, Aug 8, 2019	25.73	25.79	25.66	25.78
474	AMEX	IBDS	Wed, Aug 7, 2019	25.82	25.99	25.69	25.74
473	AMEX	IBDS	Tue, Aug 6, 2019	25.76	25.76	25.67	25.75
472	AMEX	IBDS	Mon, Aug 5, 2019	25.75	25.75	25.62	25.70
471	AMEX	IBDS	Fri, Aug 2, 2019	25.62	25.62	25.56	25.60
470	AMEX	IBDS	Thu, Aug 1, 2019	25.49	25.63	25.43	25.63
469	AMEX	IBDS	Wed, Jul 31, 2019	25.75	25.75	25.38	25.41
468	AMEX	IBDS	Tue, Jul 30, 2019	25.75	25.75	25.43	25.45
467	AMEX	IBDS	Mon, Jul 29, 2019	25.42	25.52	25.42	25.49
466	AMEX	IBDS	Fri, Jul 26, 2019	25.79	25.79	25.43	25.48
465	AMEX	IBDS	Thu, Jul 25, 2019	25.75	25.75	25.39	25.45
464	AMEX	IBDS	Wed, Jul 24, 2019	25.40	25.48	25.40	25.48
463	AMEX	IBDS	Tue, Jul 23, 2019	25.42	25.46	25.41	25.45
462	AMEX	IBDS	Mon, Jul 22, 2019	25.39	25.47	25.39	25.45
461	AMEX	IBDS	Fri, Jul 19, 2019	25.40	25.45	25.37	25.40
460	AMEX	IBDS	Thu, Jul 18, 2019	25.34	25.44	25.33	25.44
459	AMEX	IBDS	Wed, Jul 17, 2019	25.29	25.39	25.29	25.38
458	AMEX	IBDS	Tue, Jul 16, 2019	25.30	25.30	25.22	25.27
457	AMEX	IBDS	Mon, Jul 15, 2019	25.23	25.33	25.23	25.32
456	AMEX	IBDS	Fri, Jul 12, 2019	25.22	25.30	25.22	25.29
455	AMEX	IBDS	Thu, Jul 11, 2019	25.36	25.36	25.21	25.24
454	AMEX	IBDS	Wed, Jul 10, 2019	25.35	25.40	25.34	25.37
453	AMEX	IBDS	Tue, Jul 9, 2019	25.34	25.34	25.30	25.31
452	AMEX	IBDS	Mon, Jul 8, 2019	25.37	25.44	25.34	25.39
451	AMEX	IBDS	Fri, Jul 5, 2019	25.47	25.47	25.30	25.39
450	AMEX	IBDS	Wed, Jul 3, 2019	25.57	25.57	25.52	25.55
449	AMEX	IBDS	Tue, Jul 2, 2019	25.47	25.52	25.45	25.51
448	AMEX	IBDS	Mon, Jul 1, 2019	25.47	25.47	25.39	25.44
447	AMEX	IBDS	Fri, Jun 28, 2019	25.47	25.51	25.44	25.49
446	AMEX	IBDS	Thu, Jun 27, 2019	25.32	25.45	25.29	25.45
445	AMEX	IBDS	Wed, Jun 26, 2019	25.37	25.37	25.27	25.27
444	AMEX	IBDS	Tue, Jun 25, 2019	25.42	25.45	25.36	25.41
443	AMEX	IBDS	Mon, Jun 24, 2019	25.39	25.42	25.33	25.42
442	AMEX	IBDS	Fri, Jun 21, 2019	25.31	25.38	25.30	25.38
441	AMEX	IBDS	Thu, Jun 20, 2019	25.38	25.42	25.35	25.40
440	AMEX	IBDS	Wed, Jun 19, 2019	25.12	25.31	25.10	25.30
439	AMEX	IBDS	Tue, Jun 18, 2019	25.20	25.20	25.10	25.15
438	AMEX	IBDS	Mon, Jun 17, 2019	25.06	25.09	25.05	25.07
437	AMEX	IBDS	Fri, Jun 14, 2019	25.07	25.07	25.01	25.06
436	AMEX	IBDS	Thu, Jun 13, 2019	24.96	25.08	24.96	25.07
435	AMEX	IBDS	Wed, Jun 12, 2019	24.96	25.00	24.94	25.00
434	AMEX	IBDS	Tue, Jun 11, 2019	24.89	24.98	24.88	24.93
433	AMEX	IBDS	Mon, Jun 10, 2019	24.98	25.01	24.93	24.98
432	AMEX	IBDS	Fri, Jun 7, 2019	25.02	25.06	24.97	25.03
431	AMEX	IBDS	Thu, Jun 6, 2019	24.95	24.96	24.91	24.93
430	AMEX	IBDS	Wed, Jun 5, 2019	24.95	24.96	24.88	24.91
429	AMEX	IBDS	Tue, Jun 4, 2019	24.92	24.92	24.87	24.90
428	AMEX	IBDS	Mon, Jun 3, 2019	24.89	24.94	24.82	24.93
427	AMEX	IBDS	Fri, May 31, 2019	24.90	24.94	24.81	24.85
426	AMEX	IBDS	Thu, May 30, 2019	24.73	24.85	24.69	24.85
425	AMEX	IBDS	Wed, May 29, 2019	24.77	24.81	24.72	24.72
424	AMEX	IBDS	Tue, May 28, 2019	24.94	24.94	24.70	24.78
423	AMEX	IBDS	Fri, May 24, 2019	24.88	24.88	24.64	24.72
422	AMEX	IBDS	Thu, May 23, 2019	24.81	24.81	24.60	24.69
421	AMEX	IBDS	Wed, May 22, 2019	24.58	24.65	24.56	24.62
420	AMEX	IBDS	Tue, May 21, 2019	24.62	24.62	24.54	24.58
419	AMEX	IBDS	Mon, May 20, 2019	24.62	24.82	24.56	24.59
418	AMEX	IBDS	Fri, May 17, 2019	24.65	24.65	24.58	24.64
417	AMEX	IBDS	Thu, May 16, 2019	24.63	24.65	24.58	24.64
416	AMEX	IBDS	Wed, May 15, 2019	24.62	24.66	24.60	24.64
415	AMEX	IBDS	Tue, May 14, 2019	24.61	24.61	24.54	24.58
414	AMEX	IBDS	Mon, May 13, 2019	24.63	24.63	24.54	24.59
413	AMEX	IBDS	Fri, May 10, 2019	24.64	24.64	24.50	24.55
412	AMEX	IBDS	Thu, May 9, 2019	24.61	24.61	24.51	24.55
411	AMEX	IBDS	Wed, May 8, 2019	24.57	24.60	24.49	24.52
410	AMEX	IBDS	Tue, May 7, 2019	24.57	24.60	24.55	24.58
409	AMEX	IBDS	Mon, May 6, 2019	24.53	24.57	24.51	24.54
408	AMEX	IBDS	Fri, May 3, 2019	24.49	24.54	24.45	24.52
407	AMEX	IBDS	Thu, May 2, 2019	24.47	24.47	24.41	24.43
406	AMEX	IBDS	Wed, May 1, 2019	24.58	24.59	24.48	24.52
405	AMEX	IBDS	Tue, Apr 30, 2019	24.57	24.60	24.55	24.51
404	AMEX	IBDS	Mon, Apr 29, 2019	24.56	24.60	24.51	24.58
403	AMEX	IBDS	Fri, Apr 26, 2019	24.55	24.64	24.55	24.63
402	AMEX	IBDS	Thu, Apr 25, 2019	24.59	24.59	24.49	24.52
401	AMEX	IBDS	Wed, Apr 24, 2019	24.42	24.60	24.42	24.60
400	AMEX	IBDS	Tue, Apr 23, 2019	24.38	24.48	24.38	24.48
399	AMEX	IBDS	Mon, Apr 22, 2019	24.44	24.44	24.35	24.42
398	AMEX	IBDS	Thu, Apr 18, 2019	24.43	24.47	24.36	24.44
397	AMEX	IBDS	Wed, Apr 17, 2019	24.46	24.46	24.39	24.39
396	AMEX	IBDS	Tue, Apr 16, 2019	24.48	24.49	24.31	24.38
395	AMEX	IBDS	Mon, Apr 15, 2019	24.50	24.57	24.45	24.53
394	AMEX	IBDS	Fri, Apr 12, 2019	24.49	24.54	24.44	24.44
393	AMEX	IBDS	Thu, Apr 11, 2019	24.44	24.55	24.44	24.55
392	AMEX	IBDS	Wed, Apr 10, 2019	24.55	24.55	24.45	24.52
391	AMEX	IBDS	Tue, Apr 9, 2019	24.53	24.53	24.45	24.48
390	AMEX	IBDS	Mon, Apr 8, 2019	24.47	24.47	24.37	24.42
389	AMEX	IBDS	Fri, Apr 5, 2019	24.35	24.45	24.35	24.45
388	AMEX	IBDS	Thu, Apr 4, 2019	24.31	24.43	24.31	24.36
387	AMEX	IBDS	Wed, Apr 3, 2019	24.39	24.39	24.35	24.38
386	AMEX	IBDS	Tue, Apr 2, 2019	24.34	24.41	24.32	24.40
385	AMEX	IBDS	Mon, Apr 1, 2019	24.49	24.49	24.32	24.37
384	AMEX	IBDS	Fri, Mar 29, 2019	24.52	24.56	24.45	24.46
383	AMEX	IBDS	Thu, Mar 28, 2019	24.48	24.58	24.48	24.52
382	AMEX	IBDS	Wed, Mar 27, 2019	24.63	24.63	24.52	24.57
381	AMEX	IBDS	Tue, Mar 26, 2019	24.49	24.55	24.45	24.52
380	AMEX	IBDS	Mon, Mar 25, 2019	24.43	24.56	24.43	24.52
379	AMEX	IBDS	Fri, Mar 22, 2019	24.33	24.48	24.33	24.47
378	AMEX	IBDS	Thu, Mar 21, 2019	24.39	24.39	24.29	24.30
377	AMEX	IBDS	Wed, Mar 20, 2019	24.20	24.30	24.13	24.28
376	AMEX	IBDS	Tue, Mar 19, 2019	24.15	24.20	24.13	24.15
375	AMEX	IBDS	Mon, Mar 18, 2019	24.21	24.21	24.11	24.18
374	AMEX	IBDS	Fri, Mar 15, 2019	24.16	24.23	24.10	24.18
373	AMEX	IBDS	Thu, Mar 14, 2019	24.13	24.13	24.07	24.11
372	AMEX	IBDS	Wed, Mar 13, 2019	24.12	24.14	24.09	24.12
371	AMEX	IBDS	Tue, Mar 12, 2019	24.02	24.14	24.02	24.11
370	AMEX	IBDS	Mon, Mar 11, 2019	24.09	24.09	24.00	24.06
369	AMEX	IBDS	Fri, Mar 8, 2019	24.13	24.13	23.95	24.05
368	AMEX	IBDS	Thu, Mar 7, 2019	24.03	24.08	23.98	24.05
367	AMEX	IBDS	Wed, Mar 6, 2019	23.94	24.00	23.90	23.99
366	AMEX	IBDS	Tue, Mar 5, 2019	23.87	23.94	23.84	23.91
365	AMEX	IBDS	Mon, Mar 4, 2019	23.82	23.94	23.82	23.94
364	AMEX	IBDS	Fri, Mar 1, 2019	24.03	24.03	23.81	23.87
363	AMEX	IBDS	Thu, Feb 28, 2019	24.01	24.01	23.95	23.89
362	AMEX	IBDS	Wed, Feb 27, 2019	24.04	24.04	23.96	24.02
361	AMEX	IBDS	Tue, Feb 26, 2019	24.08	24.08	23.99	24.07
360	AMEX	IBDS	Mon, Feb 25, 2019	24.10	24.10	23.95	24.01
359	AMEX	IBDS	Fri, Feb 22, 2019	24.03	24.04	23.96	24.02
358	AMEX	IBDS	Thu, Feb 21, 2019	23.89	23.94	23.89	23.93
357	AMEX	IBDS	Wed, Feb 20, 2019	24.03	24.04	23.91	23.98
356	AMEX	IBDS	Tue, Feb 19, 2019	24.02	24.05	23.95	24.03
355	AMEX	IBDS	Fri, Feb 15, 2019	23.94	23.95	23.89	23.93
354	AMEX	IBDS	Thu, Feb 14, 2019	24.05	24.05	23.88	23.94
353	AMEX	IBDS	Wed, Feb 13, 2019	23.92	23.92	23.88	23.89
352	AMEX	IBDS	Tue, Feb 12, 2019	23.79	24.00	23.79	23.93
351	AMEX	IBDS	Mon, Feb 11, 2019	23.90	23.93	23.86	23.88
350	AMEX	IBDS	Fri, Feb 8, 2019	23.93	23.99	23.89	23.98
349	AMEX	IBDS	Thu, Feb 7, 2019	24.10	24.10	23.89	23.95
348	AMEX	IBDS	Wed, Feb 6, 2019	24.06	24.06	23.85	23.89
347	AMEX	IBDS	Tue, Feb 5, 2019	23.80	23.91	23.75	23.88
346	AMEX	IBDS	Mon, Feb 4, 2019	23.76	23.86	23.74	23.83
345	AMEX	IBDS	Fri, Feb 1, 2019	24.04	24.04	23.79	23.83
344	AMEX	IBDS	Thu, Jan 31, 2019	24.07	24.07	23.88	23.95
343	AMEX	IBDS	Wed, Jan 30, 2019	23.91	23.91	23.71	23.87
342	AMEX	IBDS	Tue, Jan 29, 2019	23.75	23.79	23.67	23.78
341	AMEX	IBDS	Mon, Jan 28, 2019	23.58	23.73	23.58	23.71
340	AMEX	IBDS	Fri, Jan 25, 2019	23.82	23.82	23.63	23.69
339	AMEX	IBDS	Thu, Jan 24, 2019	23.71	23.78	23.65	23.71
338	AMEX	IBDS	Wed, Jan 23, 2019	23.55	23.59	23.52	23.56
337	AMEX	IBDS	Tue, Jan 22, 2019	23.61	23.62	23.49	23.52
336	AMEX	IBDS	Fri, Jan 18, 2019	23.55	23.57	23.46	23.50
335	AMEX	IBDS	Thu, Jan 17, 2019	23.51	23.56	23.42	23.52
334	AMEX	IBDS	Wed, Jan 16, 2019	23.49	23.49	23.38	23.44
333	AMEX	IBDS	Tue, Jan 15, 2019	23.39	23.52	23.19	23.43
332	AMEX	IBDS	Mon, Jan 14, 2019	23.51	23.51	23.41	23.45
331	AMEX	IBDS	Fri, Jan 11, 2019	23.39	23.50	23.39	23.47
330	AMEX	IBDS	Thu, Jan 10, 2019	23.47	23.47	23.38	23.41
329	AMEX	IBDS	Wed, Jan 9, 2019	23.41	23.44	23.36	23.41
328	AMEX	IBDS	Tue, Jan 8, 2019	23.41	23.41	23.32	23.35
327	AMEX	IBDS	Mon, Jan 7, 2019	23.36	23.42	23.34	23.37
326	AMEX	IBDS	Fri, Jan 4, 2019	23.41	23.41	23.29	23.37
325	AMEX	IBDS	Thu, Jan 3, 2019	23.35	23.47	23.33	23.47
324	AMEX	IBDS	Wed, Jan 2, 2019	23.37	23.40	23.37	23.40
323	AMEX	IBDS	Mon, Dec 31, 2018	23.27	23.40	23.26	23.39
322	AMEX	IBDS	Fri, Dec 28, 2018	23.27	23.30	23.13	23.28
321	AMEX	IBDS	Thu, Dec 27, 2018	23.21	23.24	23.15	23.20
320	AMEX	IBDS	Wed, Dec 26, 2018	23.21	23.23	23.15	23.17
319	AMEX	IBDS	Mon, Dec 24, 2018	23.09	23.23	23.09	23.18
318	AMEX	IBDS	Fri, Dec 21, 2018	23.30	23.30	23.12	23.23
317	AMEX	IBDS	Thu, Dec 20, 2018	23.28	23.29	23.14	23.22
316	AMEX	IBDS	Wed, Dec 19, 2018	23.25	23.35	23.24	23.28
315	AMEX	IBDS	Tue, Dec 18, 2018	23.28	23.30	23.22	23.27
314	AMEX	IBDS	Mon, Dec 17, 2018	23.30	23.32	23.22	23.22
313	AMEX	IBDS	Fri, Dec 14, 2018	23.24	23.28	23.23	23.26
312	AMEX	IBDS	Thu, Dec 13, 2018	23.19	23.28	23.19	23.27
311	AMEX	IBDS	Wed, Dec 12, 2018	23.20	23.23	23.16	23.21
310	AMEX	IBDS	Tue, Dec 11, 2018	23.30	23.30	23.08	23.13
309	AMEX	IBDS	Mon, Dec 10, 2018	23.32	23.32	23.16	23.26
308	AMEX	IBDS	Fri, Dec 7, 2018	23.16	23.21	23.14	23.20
307	AMEX	IBDS	Thu, Dec 6, 2018	23.15	23.19	23.09	23.11
306	AMEX	IBDS	Tue, Dec 4, 2018	23.16	23.18	23.10	23.16
305	AMEX	IBDS	Mon, Dec 3, 2018	23.10	23.16	23.08	23.11
304	AMEX	IBDS	Fri, Nov 30, 2018	23.16	23.16	23.05	23.12
303	AMEX	IBDS	Thu, Nov 29, 2018	23.17	23.17	23.12	23.13
302	AMEX	IBDS	Wed, Nov 28, 2018	23.03	23.12	23.03	23.10
301	AMEX	IBDS	Tue, Nov 27, 2018	23.03	23.15	23.03	23.07
300	AMEX	IBDS	Mon, Nov 26, 2018	23.25	23.25	23.09	23.17
299	AMEX	IBDS	Fri, Nov 23, 2018	23.16	23.18	23.09	23.09
298	AMEX	IBDS	Wed, Nov 21, 2018	23.14	23.14	23.06	23.07
297	AMEX	IBDS	Tue, Nov 20, 2018	23.21	23.21	23.01	23.05
296	AMEX	IBDS	Mon, Nov 19, 2018	23.16	23.20	23.13	23.20
295	AMEX	IBDS	Fri, Nov 16, 2018	22.96	23.20	22.96	23.12
294	AMEX	IBDS	Thu, Nov 15, 2018	23.19	23.20	23.13	23.13
293	AMEX	IBDS	Wed, Nov 14, 2018	23.12	23.19	23.10	23.19
292	AMEX	IBDS	Tue, Nov 13, 2018	23.29	23.29	23.13	23.19
291	AMEX	IBDS	Mon, Nov 12, 2018	23.18	23.20	23.14	23.19
290	AMEX	IBDS	Fri, Nov 9, 2018	23.19	23.22	23.09	23.18
289	AMEX	IBDS	Thu, Nov 8, 2018	23.14	23.20	23.12	23.16
288	AMEX	IBDS	Wed, Nov 7, 2018	23.34	23.34	23.13	23.15
287	AMEX	IBDS	Tue, Nov 6, 2018	23.07	23.15	23.07	23.12
286	AMEX	IBDS	Mon, Nov 5, 2018	23.12	23.18	23.11	23.11
285	AMEX	IBDS	Fri, Nov 2, 2018	23.26	23.26	23.05	23.08
284	AMEX	IBDS	Thu, Nov 1, 2018	23.05	23.22	23.05	23.22
283	AMEX	IBDS	Wed, Oct 31, 2018	23.20	23.25	23.19	23.12
282	AMEX	IBDS	Tue, Oct 30, 2018	23.37	23.37	23.24	23.29
281	AMEX	IBDS	Mon, Oct 29, 2018	23.39	23.39	23.27	23.37
280	AMEX	IBDS	Fri, Oct 26, 2018	23.40	23.42	23.35	23.36
279	AMEX	IBDS	Thu, Oct 25, 2018	23.35	23.35	23.25	23.29
278	AMEX	IBDS	Wed, Oct 24, 2018	23.35	23.35	23.27	23.32
277	AMEX	IBDS	Tue, Oct 23, 2018	23.34	23.34	23.22	23.25
276	AMEX	IBDS	Mon, Oct 22, 2018	23.24	23.29	23.20	23.25
275	AMEX	IBDS	Fri, Oct 19, 2018	23.34	23.34	23.18	23.18
274	AMEX	IBDS	Thu, Oct 18, 2018	23.34	23.37	23.20	23.34
273	AMEX	IBDS	Wed, Oct 17, 2018	23.32	23.36	23.26	23.29
272	AMEX	IBDS	Tue, Oct 16, 2018	23.33	23.35	23.27	23.29
271	AMEX	IBDS	Mon, Oct 15, 2018	23.22	23.32	23.22	23.31
270	AMEX	IBDS	Fri, Oct 12, 2018	23.29	23.33	23.25	23.30
269	AMEX	IBDS	Thu, Oct 11, 2018	23.33	23.35	23.23	23.32
268	AMEX	IBDS	Wed, Oct 10, 2018	23.25	23.26	23.13	23.22
267	AMEX	IBDS	Tue, Oct 9, 2018	23.27	23.27	23.22	23.27
266	AMEX	IBDS	Mon, Oct 8, 2018	23.57	23.57	23.20	23.26
265	AMEX	IBDS	Fri, Oct 5, 2018	23.31	23.31	23.20	23.24
264	AMEX	IBDS	Thu, Oct 4, 2018	23.26	23.36	23.24	23.30
263	AMEX	IBDS	Wed, Oct 3, 2018	23.42	23.47	23.34	23.34
262	AMEX	IBDS	Tue, Oct 2, 2018	23.54	23.55	23.47	23.47
261	AMEX	IBDS	Mon, Oct 1, 2018	23.47	23.51	23.44	23.46
260	AMEX	IBDS	Fri, Sep 28, 2018	23.56	23.58	23.51	23.56
259	AMEX	IBDS	Thu, Sep 27, 2018	23.54	23.55	23.46	23.49
258	AMEX	IBDS	Wed, Sep 26, 2018	23.54	23.60	23.49	23.56
257	AMEX	IBDS	Tue, Sep 25, 2018	23.45	23.52	23.41	23.49
256	AMEX	IBDS	Mon, Sep 24, 2018	23.49	23.56	23.47	23.54
255	AMEX	IBDS	Fri, Sep 21, 2018	23.57	23.61	23.49	23.58
254	AMEX	IBDS	Thu, Sep 20, 2018	23.56	23.56	23.42	23.50
253	AMEX	IBDS	Wed, Sep 19, 2018	23.49	23.52	23.45	23.49
252	AMEX	IBDS	Tue, Sep 18, 2018	23.60	23.60	23.49	23.55
251	AMEX	IBDS	Mon, Sep 17, 2018	23.55	23.66	23.55	23.57
250	AMEX	IBDS	Fri, Sep 14, 2018	23.68	23.68	23.52	23.59
249	AMEX	IBDS	Thu, Sep 13, 2018	23.63	23.66	23.59	23.62
248	AMEX	IBDS	Wed, Sep 12, 2018	23.60	23.62	23.54	23.61
247	AMEX	IBDS	Tue, Sep 11, 2018	23.58	23.59	23.50	23.55
246	AMEX	IBDS	Mon, Sep 10, 2018	23.60	23.68	23.60	23.60
245	AMEX	IBDS	Fri, Sep 7, 2018	23.69	23.70	23.61	23.67
244	AMEX	IBDS	Thu, Sep 6, 2018	23.64	23.77	23.64	23.69
243	AMEX	IBDS	Wed, Sep 5, 2018	23.67	23.68	23.58	23.67
242	AMEX	IBDS	Tue, Sep 4, 2018	23.58	23.70	23.58	23.62
241	AMEX	IBDS	Fri, Aug 31, 2018	23.74	23.86	23.74	23.77
240	AMEX	IBDS	Thu, Aug 30, 2018	23.77	23.82	23.75	23.78
239	AMEX	IBDS	Wed, Aug 29, 2018	23.78	23.81	23.77	23.78
238	AMEX	IBDS	Tue, Aug 28, 2018	23.82	23.86	23.77	23.78
237	AMEX	IBDS	Mon, Aug 27, 2018	23.87	23.87	23.77	23.82
236	AMEX	IBDS	Fri, Aug 24, 2018	23.91	23.91	23.81	23.87
235	AMEX	IBDS	Thu, Aug 23, 2018	23.90	23.90	23.79	23.87
234	AMEX	IBDS	Wed, Aug 22, 2018	23.91	23.92	23.80	23.82
233	AMEX	IBDS	Tue, Aug 21, 2018	23.93	23.93	23.77	23.80
232	AMEX	IBDS	Mon, Aug 20, 2018	23.95	23.95	23.80	23.84
231	AMEX	IBDS	Fri, Aug 17, 2018	23.83	23.84	23.73	23.80
230	AMEX	IBDS	Thu, Aug 16, 2018	23.80	23.80	23.71	23.77
229	AMEX	IBDS	Wed, Aug 15, 2018	23.80	23.84	23.71	23.80
228	AMEX	IBDS	Tue, Aug 14, 2018	23.71	23.74	23.66	23.71
227	AMEX	IBDS	Mon, Aug 13, 2018	23.68	23.77	23.65	23.70
226	AMEX	IBDS	Fri, Aug 10, 2018	23.69	23.76	23.68	23.71
225	AMEX	IBDS	Thu, Aug 9, 2018	23.68	23.71	23.62	23.68
224	AMEX	IBDS	Wed, Aug 8, 2018	23.66	23.70	23.63	23.70
223	AMEX	IBDS	Tue, Aug 7, 2018	23.75	23.75	23.64	23.66
222	AMEX	IBDS	Mon, Aug 6, 2018	23.70	23.75	23.69	23.75
221	AMEX	IBDS	Fri, Aug 3, 2018	23.68	23.70	23.65	23.67
220	AMEX	IBDS	Thu, Aug 2, 2018	23.55	23.64	23.55	23.59
219	AMEX	IBDS	Wed, Aug 1, 2018	23.59	23.66	23.48	23.53
218	AMEX	IBDS	Tue, Jul 31, 2018	23.71	23.72	23.64	23.60
217	AMEX	IBDS	Mon, Jul 30, 2018	23.62	23.69	23.60	23.61
216	AMEX	IBDS	Fri, Jul 27, 2018	23.69	23.71	23.63	23.69
215	AMEX	IBDS	Thu, Jul 26, 2018	23.62	23.67	23.53	23.64
214	AMEX	IBDS	Wed, Jul 25, 2018	23.69	23.70	23.60	23.63
213	AMEX	IBDS	Tue, Jul 24, 2018	23.65	23.65	23.55	23.56
212	AMEX	IBDS	Mon, Jul 23, 2018	23.61	23.65	23.51	23.53
211	AMEX	IBDS	Fri, Jul 20, 2018	23.68	23.69	23.66	23.67
210	AMEX	IBDS	Thu, Jul 19, 2018	23.80	23.80	23.72	23.74
209	AMEX	IBDS	Wed, Jul 18, 2018	23.75	23.79	23.67	23.68
208	AMEX	IBDS	Tue, Jul 17, 2018	23.74	23.78	23.68	23.74
207	AMEX	IBDS	Mon, Jul 16, 2018	23.71	23.75	23.66	23.72
206	AMEX	IBDS	Fri, Jul 13, 2018	23.75	23.80	23.73	23.80
205	AMEX	IBDS	Thu, Jul 12, 2018	23.70	23.72	23.60	23.67
204	AMEX	IBDS	Wed, Jul 11, 2018	23.72	23.72	23.57	23.71
203	AMEX	IBDS	Tue, Jul 10, 2018	23.73	23.73	23.63	23.68
202	AMEX	IBDS	Mon, Jul 9, 2018	23.66	23.67	23.61	23.64
201	AMEX	IBDS	Fri, Jul 6, 2018	23.61	23.68	23.55	23.56
200	AMEX	IBDS	Thu, Jul 5, 2018	23.64	23.66	23.55	23.63
199	AMEX	IBDS	Tue, Jul 3, 2018	23.62	23.62	23.51	23.61
198	AMEX	IBDS	Mon, Jul 2, 2018	23.54	23.57	23.42	23.53
197	AMEX	IBDS	Fri, Jun 29, 2018	23.56	23.65	23.54	23.61
196	AMEX	IBDS	Thu, Jun 28, 2018	23.62	23.63	23.58	23.62
195	AMEX	IBDS	Wed, Jun 27, 2018	23.61	23.63	23.49	23.61
194	AMEX	IBDS	Tue, Jun 26, 2018	23.39	23.54	23.39	23.50
193	AMEX	IBDS	Mon, Jun 25, 2018	23.51	23.53	23.49	23.49
192	AMEX	IBDS	Fri, Jun 22, 2018	23.49	23.51	23.42	23.42
191	AMEX	IBDS	Thu, Jun 21, 2018	23.51	23.52	23.46	23.50
190	AMEX	IBDS	Wed, Jun 20, 2018	23.53	23.55	23.45	23.45
189	AMEX	IBDS	Tue, Jun 19, 2018	23.51	23.62	23.51	23.58
188	AMEX	IBDS	Mon, Jun 18, 2018	23.53	23.64	23.53	23.55
187	AMEX	IBDS	Fri, Jun 15, 2018	23.62	23.66	23.54	23.54
186	AMEX	IBDS	Thu, Jun 14, 2018	23.48	23.58	23.48	23.58
185	AMEX	IBDS	Wed, Jun 13, 2018	23.49	23.53	23.45	23.49
184	AMEX	IBDS	Tue, Jun 12, 2018	23.49	23.53	23.48	23.52
183	AMEX	IBDS	Mon, Jun 11, 2018	23.49	23.53	23.43	23.45
182	AMEX	IBDS	Fri, Jun 8, 2018	23.54	23.58	23.51	23.53
181	AMEX	IBDS	Thu, Jun 7, 2018	23.49	23.61	23.44	23.50
180	AMEX	IBDS	Wed, Jun 6, 2018	23.53	23.54	23.45	23.50
179	AMEX	IBDS	Tue, Jun 5, 2018	23.57	23.63	23.55	23.59
178	AMEX	IBDS	Mon, Jun 4, 2018	23.51	23.57	23.51	23.52
177	AMEX	IBDS	Fri, Jun 1, 2018	23.55	23.60	23.53	23.58
176	AMEX	IBDS	Thu, May 31, 2018	23.77	23.81	23.72	23.66
175	AMEX	IBDS	Wed, May 30, 2018	23.76	23.80	23.71	23.73
174	AMEX	IBDS	Tue, May 29, 2018	23.69	23.90	23.69	23.83
173	AMEX	IBDS	Fri, May 25, 2018	23.69	23.70	23.55	23.63
172	AMEX	IBDS	Thu, May 24, 2018	23.55	23.60	23.52	23.52
171	AMEX	IBDS	Wed, May 23, 2018	23.51	23.51	23.46	23.49
170	AMEX	IBDS	Tue, May 22, 2018	23.38	23.43	23.37	23.39
169	AMEX	IBDS	Mon, May 21, 2018	23.42	23.44	23.37	23.44
168	AMEX	IBDS	Fri, May 18, 2018	23.37	23.43	23.34	23.43
167	AMEX	IBDS	Thu, May 17, 2018	23.36	23.36	23.29	23.30
166	AMEX	IBDS	Wed, May 16, 2018	23.41	23.41	23.32	23.36
165	AMEX	IBDS	Tue, May 15, 2018	23.45	23.45	23.34	23.39
164	AMEX	IBDS	Mon, May 14, 2018	23.53	23.54	23.46	23.49
163	AMEX	IBDS	Fri, May 11, 2018	23.54	23.55	23.53	23.55
162	AMEX	IBDS	Thu, May 10, 2018	23.52	23.53	23.47	23.51
161	AMEX	IBDS	Wed, May 9, 2018	23.37	23.45	23.37	23.42
160	AMEX	IBDS	Tue, May 8, 2018	23.49	23.49	23.41	23.46
159	AMEX	IBDS	Mon, May 7, 2018	23.52	23.54	23.49	23.53
158	AMEX	IBDS	Fri, May 4, 2018	23.52	23.54	23.49	23.54
157	AMEX	IBDS	Thu, May 3, 2018	23.52	23.59	23.50	23.50
156	AMEX	IBDS	Wed, May 2, 2018	23.47	23.54	23.47	23.52
155	AMEX	IBDS	Tue, May 1, 2018	23.49	23.53	23.46	23.46
154	AMEX	IBDS	Mon, Apr 30, 2018	23.64	23.67	23.57	23.51
153	AMEX	IBDS	Fri, Apr 27, 2018	23.65	23.65	23.62	23.64
152	AMEX	IBDS	Thu, Apr 26, 2018	23.63	23.63	23.58	23.61
151	AMEX	IBDS	Wed, Apr 25, 2018	23.55	23.57	23.49	23.51
150	AMEX	IBDS	Tue, Apr 24, 2018	23.59	23.62	23.57	23.58
149	AMEX	IBDS	Mon, Apr 23, 2018	23.62	23.65	23.56	23.57
148	AMEX	IBDS	Fri, Apr 20, 2018	23.64	23.70	23.64	23.66
147	AMEX	IBDS	Thu, Apr 19, 2018	23.77	23.77	23.67	23.76
146	AMEX	IBDS	Wed, Apr 18, 2018	23.85	23.90	23.83	23.83
145	AMEX	IBDS	Tue, Apr 17, 2018	23.98	23.98	23.87	23.95
144	AMEX	IBDS	Mon, Apr 16, 2018	23.92	23.98	23.84	23.94
143	AMEX	IBDS	Fri, Apr 13, 2018	23.90	23.97	23.89	23.97
142	AMEX	IBDS	Thu, Apr 12, 2018	23.91	23.94	23.90	23.91
141	AMEX	IBDS	Wed, Apr 11, 2018	24.04	24.07	23.93	23.97
140	AMEX	IBDS	Tue, Apr 10, 2018	23.93	23.96	23.89	23.94
139	AMEX	IBDS	Mon, Apr 9, 2018	23.85	23.96	23.85	23.94
138	AMEX	IBDS	Fri, Apr 6, 2018	23.98	23.98	23.88	23.92
137	AMEX	IBDS	Thu, Apr 5, 2018	23.81	23.89	23.81	23.86
136	AMEX	IBDS	Wed, Apr 4, 2018	23.90	23.95	23.84	23.90
135	AMEX	IBDS	Tue, Apr 3, 2018	23.89	23.94	23.83	23.83
134	AMEX	IBDS	Mon, Apr 2, 2018	23.81	24.01	23.81	23.87
133	AMEX	IBDS	Thu, Mar 29, 2018	24.00	24.07	23.91	24.07
132	AMEX	IBDS	Wed, Mar 28, 2018	24.05	24.05	23.87	23.91
131	AMEX	IBDS	Tue, Mar 27, 2018	23.83	23.91	23.78	23.87
130	AMEX	IBDS	Mon, Mar 26, 2018	23.80	23.86	23.76	23.79
129	AMEX	IBDS	Fri, Mar 23, 2018	23.77	23.90	23.77	23.85
128	AMEX	IBDS	Thu, Mar 22, 2018	23.82	23.93	23.82	23.88
127	AMEX	IBDS	Wed, Mar 21, 2018	23.86	23.86	23.77	23.80
126	AMEX	IBDS	Tue, Mar 20, 2018	23.90	23.90	23.85	23.87
125	AMEX	IBDS	Mon, Mar 19, 2018	23.93	23.97	23.90	23.93
124	AMEX	IBDS	Fri, Mar 16, 2018	23.93	23.95	23.90	23.93
123	AMEX	IBDS	Thu, Mar 15, 2018	23.93	24.05	23.91	23.94
122	AMEX	IBDS	Wed, Mar 14, 2018	23.95	23.99	23.92	23.94
121	AMEX	IBDS	Tue, Mar 13, 2018	23.94	23.97	23.88	23.90
120	AMEX	IBDS	Mon, Mar 12, 2018	23.90	23.95	23.83	23.95
119	AMEX	IBDS	Fri, Mar 9, 2018	24.01	24.03	23.80	23.94
118	AMEX	IBDS	Thu, Mar 8, 2018	24.00	24.01	23.94	24.00
117	AMEX	IBDS	Wed, Mar 7, 2018	24.00	24.01	23.91	23.94
116	AMEX	IBDS	Tue, Mar 6, 2018	23.95	23.97	23.93	23.93
115	AMEX	IBDS	Mon, Mar 5, 2018	23.94	23.98	23.83	23.87
114	AMEX	IBDS	Fri, Mar 2, 2018	24.03	24.03	23.90	23.97
113	AMEX	IBDS	Thu, Mar 1, 2018	23.94	24.10	23.93	24.07
112	AMEX	IBDS	Wed, Feb 28, 2018	24.13	24.13	24.00	24.03
111	AMEX	IBDS	Tue, Feb 27, 2018	24.03	24.11	23.95	23.95
110	AMEX	IBDS	Mon, Feb 26, 2018	24.19	24.20	24.06	24.17
109	AMEX	IBDS	Fri, Feb 23, 2018	24.05	24.14	24.05	24.06
108	AMEX	IBDS	Thu, Feb 22, 2018	24.05	24.06	23.99	24.02
107	AMEX	IBDS	Wed, Feb 21, 2018	24.11	24.11	23.95	23.95
106	AMEX	IBDS	Tue, Feb 20, 2018	24.04	24.06	24.03	24.05
105	AMEX	IBDS	Fri, Feb 16, 2018	24.13	24.14	24.07	24.09
104	AMEX	IBDS	Thu, Feb 15, 2018	24.02	24.04	23.98	24.02
103	AMEX	IBDS	Wed, Feb 14, 2018	23.98	23.98	23.90	23.91
102	AMEX	IBDS	Tue, Feb 13, 2018	24.08	24.13	24.03	24.08
101	AMEX	IBDS	Mon, Feb 12, 2018	24.17	24.17	24.04	24.12
100	AMEX	IBDS	Fri, Feb 9, 2018	24.10	24.16	24.10	24.10
99	AMEX	IBDS	Thu, Feb 8, 2018	24.11	24.22	24.11	24.21
98	AMEX	IBDS	Wed, Feb 7, 2018	24.21	24.31	24.20	24.20
97	AMEX	IBDS	Tue, Feb 6, 2018	24.29	24.39	24.27	24.30
96	AMEX	IBDS	Mon, Feb 5, 2018	24.19	24.43	24.17	24.41
95	AMEX	IBDS	Fri, Feb 2, 2018	24.33	24.33	24.27	24.28
94	AMEX	IBDS	Thu, Feb 1, 2018	24.41	24.49	24.33	24.34
93	AMEX	IBDS	Wed, Jan 31, 2018	24.66	24.66	24.52	24.49
92	AMEX	IBDS	Tue, Jan 30, 2018	24.64	24.64	24.50	24.53
91	AMEX	IBDS	Mon, Jan 29, 2018	24.55	24.68	24.50	24.68
90	AMEX	IBDS	Fri, Jan 26, 2018	24.69	24.69	24.57	24.68
89	AMEX	IBDS	Thu, Jan 25, 2018	24.59	24.73	24.59	24.72
88	AMEX	IBDS	Wed, Jan 24, 2018	24.65	24.67	24.60	24.65
87	AMEX	IBDS	Tue, Jan 23, 2018	24.63	24.71	24.63	24.69
86	AMEX	IBDS	Mon, Jan 22, 2018	24.55	24.64	24.55	24.58
85	AMEX	IBDS	Fri, Jan 19, 2018	24.67	24.67	24.60	24.60
84	AMEX	IBDS	Thu, Jan 18, 2018	24.65	24.71	24.62	24.70
83	AMEX	IBDS	Wed, Jan 17, 2018	24.85	24.85	24.73	24.80
82	AMEX	IBDS	Tue, Jan 16, 2018	24.83	24.88	24.80	24.85
81	AMEX	IBDS	Fri, Jan 12, 2018	24.79	24.84	24.70	24.84
80	AMEX	IBDS	Thu, Jan 11, 2018	24.76	24.87	24.72	24.87
79	AMEX	IBDS	Wed, Jan 10, 2018	24.71	24.71	24.68	24.68
78	AMEX	IBDS	Tue, Jan 9, 2018	24.91	24.91	24.66	24.76
77	AMEX	IBDS	Mon, Jan 8, 2018	24.99	24.99	24.80	24.86
76	AMEX	IBDS	Fri, Jan 5, 2018	24.83	24.87	24.82	24.83
75	AMEX	IBDS	Thu, Jan 4, 2018	24.86	24.91	24.84	24.90
74	AMEX	IBDS	Wed, Jan 3, 2018	24.90	24.91	24.85	24.89
73	AMEX	IBDS	Tue, Jan 2, 2018	24.88	24.92	24.78	24.87
72	AMEX	IBDS	Fri, Dec 29, 2017	24.85	24.97	24.85	24.94
71	AMEX	IBDS	Thu, Dec 28, 2017	24.84	24.92	24.84	24.86
70	AMEX	IBDS	Wed, Dec 27, 2017	24.83	24.92	24.75	24.90
69	AMEX	IBDS	Tue, Dec 26, 2017	25.89	25.89	24.69	24.78
68	AMEX	IBDS	Fri, Dec 22, 2017	24.74	25.04	24.70	24.70
67	AMEX	IBDS	Thu, Dec 21, 2017	24.71	24.77	24.65	24.77
66	AMEX	IBDS	Wed, Dec 20, 2017	24.70	24.80	24.70	24.73
65	AMEX	IBDS	Tue, Dec 19, 2017	24.83	24.83	24.77	24.78
64	AMEX	IBDS	Mon, Dec 18, 2017	24.94	24.96	24.87	24.93
63	AMEX	IBDS	Fri, Dec 15, 2017	24.86	25.00	24.86	24.95
62	AMEX	IBDS	Thu, Dec 14, 2017	24.88	25.00	24.88	24.96
61	AMEX	IBDS	Wed, Dec 13, 2017	24.85	24.98	24.85	24.91
60	AMEX	IBDS	Tue, Dec 12, 2017	24.78	24.88	24.78	24.85
59	AMEX	IBDS	Mon, Dec 11, 2017	24.86	24.91	24.81	24.88
58	AMEX	IBDS	Fri, Dec 8, 2017	24.83	24.91	24.83	24.88
57	AMEX	IBDS	Thu, Dec 7, 2017	24.91	24.95	24.88	24.89
56	AMEX	IBDS	Wed, Dec 6, 2017	24.95	24.99	24.95	24.99
55	AMEX	IBDS	Tue, Dec 5, 2017	24.84	24.94	24.83	24.94
54	AMEX	IBDS	Mon, Dec 4, 2017	24.81	24.81	24.78	24.80
53	AMEX	IBDS	Fri, Dec 1, 2017	24.75	24.91	24.75	24.91
52	AMEX	IBDS	Thu, Nov 30, 2017	24.86	24.90	24.82	24.77
51	AMEX	IBDS	Wed, Nov 29, 2017	24.86	24.91	24.86	24.90
50	AMEX	IBDS	Tue, Nov 28, 2017	24.95	25.00	24.95	24.98
49	AMEX	IBDS	Mon, Nov 27, 2017	24.98	24.98	24.93	24.94
48	AMEX	IBDS	Fri, Nov 24, 2017	24.91	24.95	24.91	24.95
47	AMEX	IBDS	Wed, Nov 22, 2017	24.91	24.98	24.90	24.98
46	AMEX	IBDS	Tue, Nov 21, 2017	24.85	24.85	24.83	24.83
45	AMEX	IBDS	Mon, Nov 20, 2017	24.79	24.84	24.77	24.84
44	AMEX	IBDS	Fri, Nov 17, 2017	24.84	24.86	24.82	24.85
43	AMEX	IBDS	Thu, Nov 16, 2017	24.77	24.80	24.76	24.79
42	AMEX	IBDS	Wed, Nov 15, 2017	24.78	24.85	24.78	24.85
41	AMEX	IBDS	Tue, Nov 14, 2017	24.78	24.81	24.78	24.78
40	AMEX	IBDS	Mon, Nov 13, 2017	24.72	24.74	24.72	24.72
39	AMEX	IBDS	Fri, Nov 10, 2017	24.78	24.78	24.76	24.76
38	AMEX	IBDS	Thu, Nov 9, 2017	24.90	24.92	24.86	24.90
37	AMEX	IBDS	Wed, Nov 8, 2017	24.95	24.96	24.92	24.93
36	AMEX	IBDS	Tue, Nov 7, 2017	24.98	25.00	24.95	24.97
35	AMEX	IBDS	Mon, Nov 6, 2017	24.97	25.02	24.97	25.01
34	AMEX	IBDS	Fri, Nov 3, 2017	24.94	24.99	24.92	24.99
33	AMEX	IBDS	Thu, Nov 2, 2017	24.96	24.99	24.96	24.99
32	AMEX	IBDS	Wed, Nov 1, 2017	24.97	24.97	24.90	24.95
31	AMEX	IBDS	Tue, Oct 31, 2017	25.04	25.04	25.04	24.93
30	AMEX	IBDS	Mon, Oct 30, 2017	25.00	25.05	25.00	25.03
29	AMEX	IBDS	Fri, Oct 27, 2017	24.94	24.96	24.94	24.96
28	AMEX	IBDS	Thu, Oct 26, 2017	24.91	24.91	24.91	24.91
27	AMEX	IBDS	Wed, Oct 25, 2017	24.88	24.90	24.84	24.90
26	AMEX	IBDS	Tue, Oct 24, 2017	24.96	24.98	24.96	24.98
25	AMEX	IBDS	Mon, Oct 23, 2017	24.97	25.04	24.97	25.00
24	AMEX	IBDS	Fri, Oct 20, 2017	24.90	24.93	24.88	24.93
23	AMEX	IBDS	Wed, Oct 18, 2017	24.97	24.98	24.95	24.96
22	AMEX	IBDS	Tue, Oct 17, 2017	25.02	25.06	25.02	25.06
21	AMEX	IBDS	Mon, Oct 16, 2017	25.05	25.05	25.04	25.04
20	AMEX	IBDS	Fri, Oct 13, 2017	25.01	25.05	25.01	25.05
19	AMEX	IBDS	Tue, Oct 10, 2017	24.93	24.93	24.93	24.93
18	AMEX	IBDS	Mon, Oct 9, 2017	24.90	24.90	24.88	24.88
17	AMEX	IBDS	Fri, Oct 6, 2017	24.84	24.88	24.83	24.88
16	AMEX	IBDS	Thu, Oct 5, 2017	24.93	24.93	24.90	24.92
15	AMEX	IBDS	Wed, Oct 4, 2017	24.95	24.95	24.92	24.92
14	AMEX	IBDS	Tue, Oct 3, 2017	24.89	24.92	24.89	24.92
13	AMEX	IBDS	Mon, Oct 2, 2017	24.90	24.90	24.83	24.85
12	AMEX	IBDS	Fri, Sep 29, 2017	24.84	24.86	24.84	24.84
11	AMEX	IBDS	Thu, Sep 28, 2017	24.82	24.85	24.80	24.85
10	AMEX	IBDS	Wed, Sep 27, 2017	24.81	24.84	24.80	24.81
9	AMEX	IBDS	Tue, Sep 26, 2017	24.86	24.86	24.86	24.86
8	AMEX	IBDS	Mon, Sep 25, 2017	24.88	24.96	24.88	24.96
7	AMEX	IBDS	Fri, Sep 22, 2017	24.87	24.87	24.86	24.87
6	AMEX	IBDS	Thu, Sep 21, 2017	24.81	24.81	24.81	24.81
5	AMEX	IBDS	Wed, Sep 20, 2017	24.90	24.90	24.84	24.86
4	AMEX	IBDS	Tue, Sep 19, 2017	24.98	24.98	24.86	24.86
3	AMEX	IBDS	Mon, Sep 18, 2017	25.01	25.01	24.92	24.97
2	AMEX	IBDS	Fri, Sep 15, 2017	24.96	24.96	24.96	24.96
1	AMEX	IBDS	Thu, Sep 14, 2017	24.90	24.90	24.90	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares iBonds Dec 2027 Term Corporate ETF AMEX:IBDS 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