iShares International Equity Factor ETF AMEX:INTF Historical Prices

Below are the 2185 trading days of historical prices for INTF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2185	AMEX	INTF	Wed, Mar 20, 2024	29.47	29.80	29.42	29.73
2184	AMEX	INTF	Tue, Mar 19, 2024	29.45	29.54	29.39	29.50
2183	AMEX	INTF	Mon, Mar 18, 2024	29.52	29.52	29.38	29.42
2182	AMEX	INTF	Fri, Mar 15, 2024	29.49	29.50	29.30	29.40
2181	AMEX	INTF	Thu, Mar 14, 2024	29.65	29.65	29.31	29.44
2180	AMEX	INTF	Wed, Mar 13, 2024	29.61	29.69	29.59	29.65
2179	AMEX	INTF	Tue, Mar 12, 2024	29.49	29.68	29.40	29.66
2178	AMEX	INTF	Mon, Mar 11, 2024	29.39	29.45	29.31	29.45
2177	AMEX	INTF	Fri, Mar 8, 2024	29.79	29.80	29.55	29.58
2176	AMEX	INTF	Thu, Mar 7, 2024	29.62	29.77	29.59	29.74
2175	AMEX	INTF	Wed, Mar 6, 2024	29.34	29.44	29.28	29.38
2174	AMEX	INTF	Tue, Mar 5, 2024	29.11	29.17	28.95	29.06
2173	AMEX	INTF	Mon, Mar 4, 2024	29.05	29.13	29.04	29.08
2172	AMEX	INTF	Fri, Mar 1, 2024	28.97	29.17	28.89	29.15
2171	AMEX	INTF	Thu, Feb 29, 2024	28.88	28.97	28.74	28.89
2170	AMEX	INTF	Wed, Feb 28, 2024	28.72	28.83	28.69	28.80
2169	AMEX	INTF	Tue, Feb 27, 2024	28.82	28.92	28.80	28.91
2168	AMEX	INTF	Mon, Feb 26, 2024	28.87	28.90	28.76	28.80
2167	AMEX	INTF	Fri, Feb 23, 2024	28.88	28.98	28.87	28.88
2166	AMEX	INTF	Thu, Feb 22, 2024	28.79	28.93	28.76	28.91
2165	AMEX	INTF	Wed, Feb 21, 2024	28.50	28.59	28.46	28.53
2164	AMEX	INTF	Tue, Feb 20, 2024	28.61	28.63	28.47	28.52
2163	AMEX	INTF	Fri, Feb 16, 2024	28.45	28.67	28.45	28.56
2162	AMEX	INTF	Thu, Feb 15, 2024	28.32	28.53	28.30	28.53
2161	AMEX	INTF	Wed, Feb 14, 2024	28.10	28.22	28.01	28.15
2160	AMEX	INTF	Tue, Feb 13, 2024	27.92	28.00	27.70	27.78
2159	AMEX	INTF	Mon, Feb 12, 2024	28.21	28.36	28.21	28.23
2158	AMEX	INTF	Fri, Feb 9, 2024	28.09	28.23	28.05	28.16
2157	AMEX	INTF	Thu, Feb 8, 2024	28.09	28.11	27.96	28.07
2156	AMEX	INTF	Wed, Feb 7, 2024	28.17	28.17	28.05	28.13
2155	AMEX	INTF	Tue, Feb 6, 2024	28.01	28.16	27.96	28.16
2154	AMEX	INTF	Mon, Feb 5, 2024	27.98	28.05	27.84	28.00
2153	AMEX	INTF	Fri, Feb 2, 2024	28.22	28.23	28.07	28.21
2152	AMEX	INTF	Thu, Feb 1, 2024	28.23	28.43	28.14	28.43
2151	AMEX	INTF	Wed, Jan 31, 2024	28.41	28.50	28.12	28.18
2150	AMEX	INTF	Tue, Jan 30, 2024	28.26	28.31	28.17	28.27
2149	AMEX	INTF	Mon, Jan 29, 2024	28.15	28.31	28.07	28.31
2148	AMEX	INTF	Fri, Jan 26, 2024	28.14	28.21	28.08	28.11
2147	AMEX	INTF	Thu, Jan 25, 2024	28.02	28.03	27.90	28.03
2146	AMEX	INTF	Wed, Jan 24, 2024	28.06	28.09	27.90	27.90
2145	AMEX	INTF	Tue, Jan 23, 2024	27.64	27.72	27.58	27.66
2144	AMEX	INTF	Mon, Jan 22, 2024	27.77	27.85	27.69	27.76
2143	AMEX	INTF	Fri, Jan 19, 2024	27.51	27.69	27.43	27.69
2142	AMEX	INTF	Thu, Jan 18, 2024	27.46	27.60	27.42	27.58
2141	AMEX	INTF	Wed, Jan 17, 2024	27.27	27.38	27.15	27.37
2140	AMEX	INTF	Tue, Jan 16, 2024	27.74	27.76	27.54	27.62
2139	AMEX	INTF	Fri, Jan 12, 2024	28.07	28.17	27.94	28.02
2138	AMEX	INTF	Thu, Jan 11, 2024	27.98	28.01	27.69	27.93
2137	AMEX	INTF	Wed, Jan 10, 2024	27.86	27.96	27.84	27.94
2136	AMEX	INTF	Tue, Jan 9, 2024	27.75	27.79	27.70	27.77
2135	AMEX	INTF	Mon, Jan 8, 2024	27.77	27.99	27.75	27.94
2134	AMEX	INTF	Fri, Jan 5, 2024	27.68	27.90	27.62	27.73
2133	AMEX	INTF	Thu, Jan 4, 2024	27.63	27.80	27.62	27.67
2132	AMEX	INTF	Wed, Jan 3, 2024	27.48	27.68	27.47	27.58
2131	AMEX	INTF	Tue, Jan 2, 2024	27.76	27.90	27.73	27.73
2130	AMEX	INTF	Fri, Dec 29, 2023	28.07	28.12	27.94	28.03
2129	AMEX	INTF	Thu, Dec 28, 2023	28.11	28.12	27.98	27.99
2128	AMEX	INTF	Wed, Dec 27, 2023	27.97	28.07	27.91	28.04
2127	AMEX	INTF	Tue, Dec 26, 2023	27.75	27.92	27.75	27.86
2126	AMEX	INTF	Fri, Dec 22, 2023	27.75	27.83	27.68	27.76
2125	AMEX	INTF	Thu, Dec 21, 2023	27.59	27.69	27.48	27.67
2124	AMEX	INTF	Wed, Dec 20, 2023	27.51	27.60	27.24	27.25
2123	AMEX	INTF	Tue, Dec 19, 2023	27.86	27.97	27.86	27.51
2122	AMEX	INTF	Mon, Dec 18, 2023	27.73	27.77	27.66	27.72
2121	AMEX	INTF	Fri, Dec 15, 2023	27.77	27.79	27.59	27.60
2120	AMEX	INTF	Thu, Dec 14, 2023	27.88	28.01	27.82	27.90
2119	AMEX	INTF	Wed, Dec 13, 2023	27.30	27.71	27.18	27.70
2118	AMEX	INTF	Tue, Dec 12, 2023	27.15	27.29	27.12	27.27
2117	AMEX	INTF	Mon, Dec 11, 2023	27.19	27.29	27.18	27.28
2116	AMEX	INTF	Fri, Dec 8, 2023	27.04	27.25	27.04	27.20
2115	AMEX	INTF	Thu, Dec 7, 2023	27.10	27.22	26.97	27.16
2114	AMEX	INTF	Wed, Dec 6, 2023	27.16	27.27	27.02	27.03
2113	AMEX	INTF	Tue, Dec 5, 2023	26.95	27.05	26.93	26.95
2112	AMEX	INTF	Mon, Dec 4, 2023	26.98	27.13	26.97	27.06
2111	AMEX	INTF	Fri, Dec 1, 2023	26.97	27.30	26.97	27.27
2110	AMEX	INTF	Thu, Nov 30, 2023	27.02	27.02	26.92	27.00
2109	AMEX	INTF	Wed, Nov 29, 2023	27.01	27.09	26.92	26.99
2108	AMEX	INTF	Tue, Nov 28, 2023	26.84	27.01	26.83	26.93
2107	AMEX	INTF	Mon, Nov 27, 2023	26.92	26.95	26.87	26.94
2106	AMEX	INTF	Fri, Nov 24, 2023	26.92	27.02	26.90	27.02
2105	AMEX	INTF	Wed, Nov 22, 2023	26.79	26.79	26.67	26.77
2104	AMEX	INTF	Tue, Nov 21, 2023	26.86	26.88	26.71	26.74
2103	AMEX	INTF	Mon, Nov 20, 2023	26.75	26.90	26.75	26.86
2102	AMEX	INTF	Fri, Nov 17, 2023	26.64	26.78	26.64	26.76
2101	AMEX	INTF	Thu, Nov 16, 2023	26.41	26.47	26.31	26.37
2100	AMEX	INTF	Wed, Nov 15, 2023	26.53	26.61	26.45	26.48
2099	AMEX	INTF	Tue, Nov 14, 2023	26.37	26.58	26.33	26.55
2098	AMEX	INTF	Mon, Nov 13, 2023	25.72	25.92	25.69	25.88
2097	AMEX	INTF	Fri, Nov 10, 2023	25.69	25.82	25.49	25.78
2096	AMEX	INTF	Thu, Nov 9, 2023	25.87	25.95	25.65	25.70
2095	AMEX	INTF	Wed, Nov 8, 2023	25.67	25.73	25.57	25.63
2094	AMEX	INTF	Tue, Nov 7, 2023	25.66	25.75	25.64	25.70
2093	AMEX	INTF	Mon, Nov 6, 2023	26.01	26.05	25.88	25.93
2092	AMEX	INTF	Fri, Nov 3, 2023	26.09	26.14	26.00	26.07
2091	AMEX	INTF	Thu, Nov 2, 2023	25.67	25.80	25.61	25.80
2090	AMEX	INTF	Wed, Nov 1, 2023	25.10	25.27	25.04	25.25
2089	AMEX	INTF	Tue, Oct 31, 2023	25.01	25.07	24.93	25.05
2088	AMEX	INTF	Mon, Oct 30, 2023	24.92	25.00	24.84	24.97
2087	AMEX	INTF	Fri, Oct 27, 2023	24.90	24.90	24.60	24.65
2086	AMEX	INTF	Thu, Oct 26, 2023	24.83	24.87	24.67	24.76
2085	AMEX	INTF	Wed, Oct 25, 2023	24.99	25.07	24.85	24.89
2084	AMEX	INTF	Tue, Oct 24, 2023	24.96	25.09	24.94	25.03
2083	AMEX	INTF	Mon, Oct 23, 2023	24.86	25.11	24.75	24.93
2082	AMEX	INTF	Fri, Oct 20, 2023	25.06	25.09	24.90	24.93
2081	AMEX	INTF	Thu, Oct 19, 2023	25.29	25.45	25.12	25.15
2080	AMEX	INTF	Wed, Oct 18, 2023	25.59	25.61	25.34	25.38
2079	AMEX	INTF	Tue, Oct 17, 2023	25.57	25.94	25.57	25.79
2078	AMEX	INTF	Mon, Oct 16, 2023	25.62	25.78	25.60	25.78
2077	AMEX	INTF	Fri, Oct 13, 2023	25.74	25.77	25.53	25.55
2076	AMEX	INTF	Thu, Oct 12, 2023	26.06	26.08	25.73	25.83
2075	AMEX	INTF	Wed, Oct 11, 2023	26.10	26.10	25.88	26.05
2074	AMEX	INTF	Tue, Oct 10, 2023	25.88	26.10	25.88	25.96
2073	AMEX	INTF	Mon, Oct 9, 2023	25.40	25.68	25.40	25.60
2072	AMEX	INTF	Fri, Oct 6, 2023	25.40	25.74	25.25	25.66
2071	AMEX	INTF	Thu, Oct 5, 2023	25.30	25.45	25.20	25.41
2070	AMEX	INTF	Wed, Oct 4, 2023	25.17	25.19	24.95	25.15
2069	AMEX	INTF	Tue, Oct 3, 2023	25.20	25.24	25.04	25.14
2068	AMEX	INTF	Mon, Oct 2, 2023	25.69	25.69	25.37	25.43
2067	AMEX	INTF	Fri, Sep 29, 2023	26.16	26.16	25.79	25.85
2066	AMEX	INTF	Thu, Sep 28, 2023	25.73	25.99	25.73	25.94
2065	AMEX	INTF	Wed, Sep 27, 2023	25.85	25.85	25.57	25.69
2064	AMEX	INTF	Tue, Sep 26, 2023	25.92	26.00	25.76	25.80
2063	AMEX	INTF	Mon, Sep 25, 2023	25.99	26.15	25.98	26.11
2062	AMEX	INTF	Fri, Sep 22, 2023	26.32	26.41	26.14	26.22
2061	AMEX	INTF	Thu, Sep 21, 2023	26.35	26.39	26.16	26.16
2060	AMEX	INTF	Wed, Sep 20, 2023	26.70	26.85	26.53	26.53
2059	AMEX	INTF	Tue, Sep 19, 2023	26.62	26.67	26.55	26.61
2058	AMEX	INTF	Mon, Sep 18, 2023	26.55	26.62	26.47	26.60
2057	AMEX	INTF	Fri, Sep 15, 2023	26.84	26.84	26.68	26.68
2056	AMEX	INTF	Thu, Sep 14, 2023	26.69	26.83	26.69	26.81
2055	AMEX	INTF	Wed, Sep 13, 2023	26.47	26.54	26.37	26.47
2054	AMEX	INTF	Tue, Sep 12, 2023	26.46	26.62	26.46	26.55
2053	AMEX	INTF	Mon, Sep 11, 2023	26.54	26.66	26.48	26.58
2052	AMEX	INTF	Fri, Sep 8, 2023	26.31	26.44	26.30	26.38
2051	AMEX	INTF	Thu, Sep 7, 2023	26.35	26.43	26.31	26.33
2050	AMEX	INTF	Wed, Sep 6, 2023	26.50	26.54	26.36	26.49
2049	AMEX	INTF	Tue, Sep 5, 2023	26.60	26.60	26.51	26.53
2048	AMEX	INTF	Fri, Sep 1, 2023	26.90	27.00	26.65	26.73
2047	AMEX	INTF	Thu, Aug 31, 2023	26.82	26.83	26.64	26.68
2046	AMEX	INTF	Wed, Aug 30, 2023	26.85	26.95	26.77	26.85
2045	AMEX	INTF	Tue, Aug 29, 2023	26.40	26.83	26.40	26.81
2044	AMEX	INTF	Mon, Aug 28, 2023	26.33	26.45	26.33	26.44
2043	AMEX	INTF	Fri, Aug 25, 2023	26.18	26.23	25.96	26.19
2042	AMEX	INTF	Thu, Aug 24, 2023	26.28	26.31	25.99	26.02
2041	AMEX	INTF	Wed, Aug 23, 2023	26.21	26.45	26.17	26.42
2040	AMEX	INTF	Tue, Aug 22, 2023	26.27	26.27	26.10	26.14
2039	AMEX	INTF	Mon, Aug 21, 2023	26.15	26.22	26.04	26.21
2038	AMEX	INTF	Fri, Aug 18, 2023	25.94	26.14	25.94	26.09
2037	AMEX	INTF	Thu, Aug 17, 2023	26.39	26.39	26.06	26.11
2036	AMEX	INTF	Wed, Aug 16, 2023	26.40	26.52	26.28	26.28
2035	AMEX	INTF	Tue, Aug 15, 2023	26.70	26.70	26.44	26.47
2034	AMEX	INTF	Mon, Aug 14, 2023	26.68	26.84	26.60	26.80
2033	AMEX	INTF	Fri, Aug 11, 2023	26.91	27.00	26.88	26.90
2032	AMEX	INTF	Thu, Aug 10, 2023	27.24	27.40	27.04	27.06
2031	AMEX	INTF	Wed, Aug 9, 2023	27.00	27.09	26.96	27.01
2030	AMEX	INTF	Tue, Aug 8, 2023	26.81	27.01	26.79	26.99
2029	AMEX	INTF	Mon, Aug 7, 2023	27.09	27.18	27.09	27.17
2028	AMEX	INTF	Fri, Aug 4, 2023	27.04	27.18	26.90	26.90
2027	AMEX	INTF	Thu, Aug 3, 2023	26.67	26.87	26.66	26.82
2026	AMEX	INTF	Wed, Aug 2, 2023	27.05	27.06	26.83	26.88
2025	AMEX	INTF	Tue, Aug 1, 2023	27.38	27.50	27.30	27.34
2024	AMEX	INTF	Mon, Jul 31, 2023	27.68	27.78	27.64	27.65
2023	AMEX	INTF	Fri, Jul 28, 2023	27.59	27.72	27.57	27.63
2022	AMEX	INTF	Thu, Jul 27, 2023	27.65	27.70	27.43	27.46
2021	AMEX	INTF	Wed, Jul 26, 2023	27.34	27.58	27.33	27.50
2020	AMEX	INTF	Tue, Jul 25, 2023	27.36	27.52	27.36	27.46
2019	AMEX	INTF	Mon, Jul 24, 2023	27.38	27.46	27.34	27.40
2018	AMEX	INTF	Fri, Jul 21, 2023	27.45	27.45	27.35	27.43
2017	AMEX	INTF	Thu, Jul 20, 2023	27.51	27.53	27.37	27.43
2016	AMEX	INTF	Wed, Jul 19, 2023	27.54	27.59	27.45	27.50
2015	AMEX	INTF	Tue, Jul 18, 2023	27.35	27.55	27.35	27.49
2014	AMEX	INTF	Mon, Jul 17, 2023	27.26	27.37	27.23	27.36
2013	AMEX	INTF	Fri, Jul 14, 2023	27.50	27.50	27.35	27.35
2012	AMEX	INTF	Thu, Jul 13, 2023	27.40	27.57	27.40	27.52
2011	AMEX	INTF	Wed, Jul 12, 2023	26.99	27.13	26.95	27.11
2010	AMEX	INTF	Tue, Jul 11, 2023	26.51	26.62	26.47	26.62
2009	AMEX	INTF	Mon, Jul 10, 2023	26.24	26.41	26.24	26.40
2008	AMEX	INTF	Fri, Jul 7, 2023	26.15	26.45	26.13	26.33
2007	AMEX	INTF	Thu, Jul 6, 2023	26.13	26.13	25.91	26.06
2006	AMEX	INTF	Wed, Jul 5, 2023	26.60	26.62	26.50	26.54
2005	AMEX	INTF	Mon, Jul 3, 2023	26.78	26.86	26.78	26.83
2004	AMEX	INTF	Fri, Jun 30, 2023	26.73	26.83	26.70	26.81
2003	AMEX	INTF	Thu, Jun 29, 2023	26.44	26.49	26.43	26.49
2002	AMEX	INTF	Wed, Jun 28, 2023	26.44	26.53	26.41	26.50
2001	AMEX	INTF	Tue, Jun 27, 2023	26.31	26.48	26.25	26.47
2000	AMEX	INTF	Mon, Jun 26, 2023	26.20	26.29	26.19	26.23
1999	AMEX	INTF	Fri, Jun 23, 2023	26.16	26.23	26.13	26.15
1998	AMEX	INTF	Thu, Jun 22, 2023	26.61	26.63	26.55	26.62
1997	AMEX	INTF	Wed, Jun 21, 2023	26.70	26.87	26.66	26.76
1996	AMEX	INTF	Tue, Jun 20, 2023	26.80	26.80	26.64	26.70
1995	AMEX	INTF	Fri, Jun 16, 2023	27.23	27.23	27.06	27.07
1994	AMEX	INTF	Thu, Jun 15, 2023	26.83	27.14	26.82	27.12
1993	AMEX	INTF	Wed, Jun 14, 2023	26.87	26.98	26.69	26.86
1992	AMEX	INTF	Tue, Jun 13, 2023	26.75	26.82	26.68	26.76
1991	AMEX	INTF	Mon, Jun 12, 2023	26.44	26.50	26.40	26.49
1990	AMEX	INTF	Fri, Jun 9, 2023	26.39	26.43	26.33	26.38
1989	AMEX	INTF	Thu, Jun 8, 2023	26.21	26.38	26.19	26.36
1988	AMEX	INTF	Wed, Jun 7, 2023	26.20	26.31	26.05	26.10
1987	AMEX	INTF	Tue, Jun 6, 2023	26.64	26.90	26.64	26.30
1986	AMEX	INTF	Mon, Jun 5, 2023	26.73	26.72	26.61	26.79
1985	AMEX	INTF	Fri, Jun 2, 2023	26.76	26.80	26.70	26.79
1984	AMEX	INTF	Thu, Jun 1, 2023	26.17	26.43	26.17	26.40
1983	AMEX	INTF	Wed, May 31, 2023	26.00	26.03	25.82	25.98
1982	AMEX	INTF	Tue, May 30, 2023	26.47	26.47	26.16	26.28
1981	AMEX	INTF	Fri, May 26, 2023	26.35	26.54	26.35	26.54
1980	AMEX	INTF	Thu, May 25, 2023	26.31	26.33	26.16	26.26
1979	AMEX	INTF	Wed, May 24, 2023	26.52	26.52	26.32	26.34
1978	AMEX	INTF	Tue, May 23, 2023	26.90	26.91	26.73	26.73
1977	AMEX	INTF	Mon, May 22, 2023	27.07	27.17	27.04	27.09
1976	AMEX	INTF	Fri, May 19, 2023	27.09	27.11	27.03	27.11
1975	AMEX	INTF	Thu, May 18, 2023	26.97	27.01	26.80	27.01
1974	AMEX	INTF	Wed, May 17, 2023	26.92	27.03	26.84	27.00
1973	AMEX	INTF	Tue, May 16, 2023	27.03	27.06	26.90	26.92
1972	AMEX	INTF	Mon, May 15, 2023	27.02	27.19	27.01	27.19
1971	AMEX	INTF	Fri, May 12, 2023	27.05	27.07	26.83	26.96
1970	AMEX	INTF	Thu, May 11, 2023	26.94	27.02	26.82	27.02
1969	AMEX	INTF	Wed, May 10, 2023	27.19	27.20	26.93	27.10
1968	AMEX	INTF	Tue, May 9, 2023	27.01	27.19	27.01	27.17
1967	AMEX	INTF	Mon, May 8, 2023	27.26	27.30	27.21	27.23
1966	AMEX	INTF	Fri, May 5, 2023	26.97	27.26	26.97	27.24
1965	AMEX	INTF	Thu, May 4, 2023	26.78	26.89	26.75	26.82
1964	AMEX	INTF	Wed, May 3, 2023	26.92	27.10	26.87	26.88
1963	AMEX	INTF	Tue, May 2, 2023	26.86	26.86	26.68	26.85
1962	AMEX	INTF	Mon, May 1, 2023	27.15	27.23	27.11	27.14
1961	AMEX	INTF	Fri, Apr 28, 2023	26.98	27.17	26.98	27.13
1960	AMEX	INTF	Thu, Apr 27, 2023	26.99	27.17	26.96	27.17
1959	AMEX	INTF	Wed, Apr 26, 2023	26.99	27.00	26.82	26.83
1958	AMEX	INTF	Tue, Apr 25, 2023	27.08	27.08	26.82	26.86
1957	AMEX	INTF	Mon, Apr 24, 2023	27.14	27.25	27.14	27.22
1956	AMEX	INTF	Fri, Apr 21, 2023	27.11	27.20	27.01	27.18
1955	AMEX	INTF	Thu, Apr 20, 2023	27.01	27.09	26.96	27.02
1954	AMEX	INTF	Wed, Apr 19, 2023	27.08	27.12	27.03	27.10
1953	AMEX	INTF	Tue, Apr 18, 2023	27.27	27.27	27.13	27.18
1952	AMEX	INTF	Mon, Apr 17, 2023	27.04	27.07	26.96	27.05
1951	AMEX	INTF	Fri, Apr 14, 2023	27.24	27.28	27.00	27.14
1950	AMEX	INTF	Thu, Apr 13, 2023	27.13	27.26	27.06	27.21
1949	AMEX	INTF	Wed, Apr 12, 2023	26.96	27.03	26.79	26.90
1948	AMEX	INTF	Tue, Apr 11, 2023	26.72	26.78	26.68	26.69
1947	AMEX	INTF	Mon, Apr 10, 2023	26.44	26.64	26.41	26.62
1946	AMEX	INTF	Thu, Apr 6, 2023	26.51	26.67	26.46	26.58
1945	AMEX	INTF	Wed, Apr 5, 2023	26.54	26.58	26.42	26.48
1944	AMEX	INTF	Tue, Apr 4, 2023	26.77	26.81	26.65	26.76
1943	AMEX	INTF	Mon, Apr 3, 2023	26.59	26.73	26.55	26.73
1942	AMEX	INTF	Fri, Mar 31, 2023	26.42	26.54	26.42	26.49
1941	AMEX	INTF	Thu, Mar 30, 2023	26.33	26.39	26.30	26.38
1940	AMEX	INTF	Wed, Mar 29, 2023	25.96	26.07	25.92	26.05
1939	AMEX	INTF	Tue, Mar 28, 2023	25.68	25.77	25.63	25.75
1938	AMEX	INTF	Mon, Mar 27, 2023	25.59	25.68	25.52	25.67
1937	AMEX	INTF	Fri, Mar 24, 2023	25.27	25.42	25.18	25.42
1936	AMEX	INTF	Thu, Mar 23, 2023	25.71	25.87	25.41	25.53
1935	AMEX	INTF	Wed, Mar 22, 2023	25.72	26.01	25.54	25.60
1934	AMEX	INTF	Tue, Mar 21, 2023	25.65	25.71	25.56	25.66
1933	AMEX	INTF	Mon, Mar 20, 2023	25.15	25.37	25.15	25.31
1932	AMEX	INTF	Fri, Mar 17, 2023	24.97	25.04	24.80	24.89
1931	AMEX	INTF	Thu, Mar 16, 2023	24.71	25.17	24.68	25.17
1930	AMEX	INTF	Wed, Mar 15, 2023	24.75	24.88	24.55	24.83
1929	AMEX	INTF	Tue, Mar 14, 2023	25.53	25.63	25.44	25.62
1928	AMEX	INTF	Mon, Mar 13, 2023	25.34	25.48	25.21	25.33
1927	AMEX	INTF	Fri, Mar 10, 2023	25.87	25.89	25.54	25.54
1926	AMEX	INTF	Thu, Mar 9, 2023	26.07	26.16	25.80	25.86
1925	AMEX	INTF	Wed, Mar 8, 2023	26.00	26.08	25.97	26.05
1924	AMEX	INTF	Tue, Mar 7, 2023	26.32	26.32	25.90	25.93
1923	AMEX	INTF	Mon, Mar 6, 2023	26.42	26.49	26.37	26.40
1922	AMEX	INTF	Fri, Mar 3, 2023	26.24	26.48	26.18	26.44
1921	AMEX	INTF	Thu, Mar 2, 2023	25.88	26.12	25.88	26.12
1920	AMEX	INTF	Wed, Mar 1, 2023	26.11	26.14	25.94	26.01
1919	AMEX	INTF	Tue, Feb 28, 2023	26.01	26.05	25.87	25.91
1918	AMEX	INTF	Mon, Feb 27, 2023	26.01	26.12	25.97	26.06
1917	AMEX	INTF	Fri, Feb 24, 2023	25.75	25.79	25.66	25.78
1916	AMEX	INTF	Thu, Feb 23, 2023	26.14	26.20	25.94	26.15
1915	AMEX	INTF	Wed, Feb 22, 2023	26.16	26.16	25.97	26.00
1914	AMEX	INTF	Tue, Feb 21, 2023	26.25	26.36	26.16	26.20
1913	AMEX	INTF	Fri, Feb 17, 2023	26.22	26.51	26.22	26.50
1912	AMEX	INTF	Thu, Feb 16, 2023	26.30	26.58	26.30	26.43
1911	AMEX	INTF	Wed, Feb 15, 2023	26.33	26.55	26.33	26.54
1910	AMEX	INTF	Tue, Feb 14, 2023	26.47	26.74	26.43	26.63
1909	AMEX	INTF	Mon, Feb 13, 2023	26.35	26.60	26.35	26.57
1908	AMEX	INTF	Fri, Feb 10, 2023	26.37	26.39	26.29	26.36
1907	AMEX	INTF	Thu, Feb 9, 2023	26.82	26.82	26.42	26.45
1906	AMEX	INTF	Wed, Feb 8, 2023	26.52	26.58	26.38	26.42
1905	AMEX	INTF	Tue, Feb 7, 2023	26.18	26.61	26.17	26.58
1904	AMEX	INTF	Mon, Feb 6, 2023	26.36	26.37	26.19	26.33
1903	AMEX	INTF	Fri, Feb 3, 2023	26.58	26.80	26.56	26.60
1902	AMEX	INTF	Thu, Feb 2, 2023	26.96	26.98	26.72	26.89
1901	AMEX	INTF	Wed, Feb 1, 2023	26.65	27.03	26.49	26.90
1900	AMEX	INTF	Tue, Jan 31, 2023	26.46	26.69	26.42	26.68
1899	AMEX	INTF	Mon, Jan 30, 2023	26.63	26.71	26.51	26.51
1898	AMEX	INTF	Fri, Jan 27, 2023	26.56	26.73	26.55	26.65
1897	AMEX	INTF	Thu, Jan 26, 2023	26.70	26.73	26.51	26.70
1896	AMEX	INTF	Wed, Jan 25, 2023	26.40	26.65	26.32	26.62
1895	AMEX	INTF	Tue, Jan 24, 2023	26.44	26.57	26.31	26.53
1894	AMEX	INTF	Mon, Jan 23, 2023	26.34	26.55	26.31	26.54
1893	AMEX	INTF	Fri, Jan 20, 2023	26.08	26.45	26.08	26.45
1892	AMEX	INTF	Thu, Jan 19, 2023	26.17	26.25	26.05	26.18
1891	AMEX	INTF	Wed, Jan 18, 2023	26.63	26.63	26.19	26.19
1890	AMEX	INTF	Tue, Jan 17, 2023	26.34	26.38	26.24	26.32
1889	AMEX	INTF	Fri, Jan 13, 2023	25.95	26.23	25.95	26.23
1888	AMEX	INTF	Thu, Jan 12, 2023	25.98	26.17	25.71	26.12
1887	AMEX	INTF	Wed, Jan 11, 2023	25.67	25.76	25.61	25.76
1886	AMEX	INTF	Tue, Jan 10, 2023	25.54	25.60	25.45	25.57
1885	AMEX	INTF	Mon, Jan 9, 2023	25.60	25.76	25.53	25.54
1884	AMEX	INTF	Fri, Jan 6, 2023	24.92	25.43	24.82	25.43
1883	AMEX	INTF	Thu, Jan 5, 2023	24.77	24.89	24.73	24.76
1882	AMEX	INTF	Wed, Jan 4, 2023	24.99	25.09	24.90	25.00
1881	AMEX	INTF	Tue, Jan 3, 2023	24.83	24.90	24.61	24.70
1880	AMEX	INTF	Fri, Dec 30, 2022	24.64	24.71	24.53	24.60
1879	AMEX	INTF	Thu, Dec 29, 2022	24.61	24.83	24.61	24.76
1878	AMEX	INTF	Wed, Dec 28, 2022	24.69	24.76	24.40	24.41
1877	AMEX	INTF	Tue, Dec 27, 2022	24.67	24.76	24.64	24.65
1876	AMEX	INTF	Fri, Dec 23, 2022	24.53	24.66	24.49	24.65
1875	AMEX	INTF	Thu, Dec 22, 2022	24.62	24.62	24.33	24.54
1874	AMEX	INTF	Wed, Dec 21, 2022	24.61	24.78	24.61	24.71
1873	AMEX	INTF	Tue, Dec 20, 2022	24.40	24.56	24.40	24.44
1872	AMEX	INTF	Mon, Dec 19, 2022	24.50	24.54	24.29	24.37
1871	AMEX	INTF	Fri, Dec 16, 2022	24.43	24.53	24.33	24.40
1870	AMEX	INTF	Thu, Dec 15, 2022	24.98	24.98	24.52	24.62
1869	AMEX	INTF	Wed, Dec 14, 2022	25.28	25.50	25.08	25.18
1868	AMEX	INTF	Tue, Dec 13, 2022	25.50	25.58	25.17	25.23
1867	AMEX	INTF	Mon, Dec 12, 2022	25.02	25.09	24.93	24.93
1866	AMEX	INTF	Fri, Dec 9, 2022	25.07	25.19	25.01	25.06
1865	AMEX	INTF	Thu, Dec 8, 2022	24.86	24.99	24.82	24.98
1864	AMEX	INTF	Wed, Dec 7, 2022	24.84	24.94	24.78	24.87
1863	AMEX	INTF	Tue, Dec 6, 2022	24.99	25.02	24.77	24.78
1862	AMEX	INTF	Mon, Dec 5, 2022	25.22	25.24	24.92	24.99
1861	AMEX	INTF	Fri, Dec 2, 2022	25.09	25.40	25.08	25.33
1860	AMEX	INTF	Thu, Dec 1, 2022	25.37	25.45	25.23	25.33
1859	AMEX	INTF	Wed, Nov 30, 2022	24.89	25.19	24.64	25.10
1858	AMEX	INTF	Tue, Nov 29, 2022	24.66	24.80	24.63	24.67
1857	AMEX	INTF	Mon, Nov 28, 2022	24.79	24.89	24.59	24.65
1856	AMEX	INTF	Fri, Nov 25, 2022	24.91	25.03	24.88	24.97
1855	AMEX	INTF	Wed, Nov 23, 2022	24.60	24.86	24.60	24.81
1854	AMEX	INTF	Tue, Nov 22, 2022	24.36	24.58	24.36	24.57
1853	AMEX	INTF	Mon, Nov 21, 2022	24.16	24.22	24.07	24.19
1852	AMEX	INTF	Fri, Nov 18, 2022	24.40	24.44	24.30	24.36
1851	AMEX	INTF	Thu, Nov 17, 2022	24.00	24.31	24.00	24.29
1850	AMEX	INTF	Wed, Nov 16, 2022	24.44	24.45	24.30	24.36
1849	AMEX	INTF	Tue, Nov 15, 2022	24.65	24.67	24.28	24.39
1848	AMEX	INTF	Mon, Nov 14, 2022	24.35	24.47	24.28	24.33
1847	AMEX	INTF	Fri, Nov 11, 2022	24.27	24.60	24.27	24.55
1846	AMEX	INTF	Thu, Nov 10, 2022	23.71	24.04	23.63	24.04
1845	AMEX	INTF	Wed, Nov 9, 2022	22.94	23.07	22.81	22.84
1844	AMEX	INTF	Tue, Nov 8, 2022	22.99	23.27	22.95	23.14
1843	AMEX	INTF	Mon, Nov 7, 2022	22.84	22.94	22.78	22.85
1842	AMEX	INTF	Fri, Nov 4, 2022	22.58	22.79	22.43	22.78
1841	AMEX	INTF	Thu, Nov 3, 2022	21.76	21.98	21.76	21.96
1840	AMEX	INTF	Wed, Nov 2, 2022	22.38	22.68	22.07	22.09
1839	AMEX	INTF	Tue, Nov 1, 2022	22.68	22.68	22.30	22.41
1838	AMEX	INTF	Mon, Oct 31, 2022	22.19	22.26	22.17	22.23
1837	AMEX	INTF	Fri, Oct 28, 2022	22.17	22.42	22.17	22.40
1836	AMEX	INTF	Thu, Oct 27, 2022	22.38	22.51	22.24	22.25
1835	AMEX	INTF	Wed, Oct 26, 2022	22.22	22.57	22.22	22.42
1834	AMEX	INTF	Tue, Oct 25, 2022	21.92	22.22	21.90	22.20
1833	AMEX	INTF	Mon, Oct 24, 2022	21.67	21.83	21.58	21.73
1832	AMEX	INTF	Fri, Oct 21, 2022	21.19	21.78	21.11	21.73
1831	AMEX	INTF	Thu, Oct 20, 2022	21.43	21.65	21.29	21.35
1830	AMEX	INTF	Wed, Oct 19, 2022	21.44	21.52	21.26	21.38
1829	AMEX	INTF	Tue, Oct 18, 2022	21.84	21.84	21.50	21.63
1828	AMEX	INTF	Mon, Oct 17, 2022	21.44	21.60	21.44	21.49
1827	AMEX	INTF	Fri, Oct 14, 2022	21.43	21.53	20.96	20.96
1826	AMEX	INTF	Thu, Oct 13, 2022	20.47	21.43	20.47	21.39
1825	AMEX	INTF	Wed, Oct 12, 2022	20.90	20.97	20.84	20.88
1824	AMEX	INTF	Tue, Oct 11, 2022	21.10	21.30	20.92	20.96
1823	AMEX	INTF	Mon, Oct 10, 2022	21.32	21.33	21.12	21.23
1822	AMEX	INTF	Fri, Oct 7, 2022	21.51	21.53	21.23	21.31
1821	AMEX	INTF	Thu, Oct 6, 2022	21.79	21.88	21.61	21.68
1820	AMEX	INTF	Wed, Oct 5, 2022	21.86	22.14	21.78	22.01
1819	AMEX	INTF	Tue, Oct 4, 2022	21.99	22.30	21.99	22.29
1818	AMEX	INTF	Mon, Oct 3, 2022	21.20	21.53	21.13	21.44
1817	AMEX	INTF	Fri, Sep 30, 2022	20.95	21.26	20.94	20.94
1816	AMEX	INTF	Thu, Sep 29, 2022	21.01	21.10	20.78	21.09
1815	AMEX	INTF	Wed, Sep 28, 2022	20.81	21.38	20.80	21.34
1814	AMEX	INTF	Tue, Sep 27, 2022	21.09	21.16	20.76	20.83
1813	AMEX	INTF	Mon, Sep 26, 2022	21.08	21.26	20.88	21.02
1812	AMEX	INTF	Fri, Sep 23, 2022	21.55	21.56	21.19	21.34
1811	AMEX	INTF	Thu, Sep 22, 2022	22.22	22.25	21.98	22.09
1810	AMEX	INTF	Wed, Sep 21, 2022	22.41	22.57	22.13	22.14
1809	AMEX	INTF	Tue, Sep 20, 2022	22.47	22.52	22.27	22.39
1808	AMEX	INTF	Mon, Sep 19, 2022	22.43	22.81	22.43	22.77
1807	AMEX	INTF	Fri, Sep 16, 2022	22.58	22.75	22.56	22.70
1806	AMEX	INTF	Thu, Sep 15, 2022	22.89	23.06	22.80	22.85
1805	AMEX	INTF	Wed, Sep 14, 2022	23.06	23.12	22.91	23.04
1804	AMEX	INTF	Tue, Sep 13, 2022	23.35	23.43	22.94	22.97
1803	AMEX	INTF	Mon, Sep 12, 2022	23.74	23.88	23.73	23.79
1802	AMEX	INTF	Fri, Sep 9, 2022	23.27	23.48	23.27	23.48
1801	AMEX	INTF	Thu, Sep 8, 2022	22.54	22.87	22.54	22.87
1800	AMEX	INTF	Wed, Sep 7, 2022	22.46	22.87	22.46	22.87
1799	AMEX	INTF	Tue, Sep 6, 2022	22.77	22.84	22.61	22.64
1798	AMEX	INTF	Fri, Sep 2, 2022	23.01	23.16	22.64	22.72
1797	AMEX	INTF	Thu, Sep 1, 2022	22.85	22.85	22.64	22.84
1796	AMEX	INTF	Wed, Aug 31, 2022	23.29	23.36	23.16	23.18
1795	AMEX	INTF	Tue, Aug 30, 2022	23.67	23.67	23.26	23.33
1794	AMEX	INTF	Mon, Aug 29, 2022	23.46	23.61	23.45	23.53
1793	AMEX	INTF	Fri, Aug 26, 2022	24.17	24.17	23.55	23.55
1792	AMEX	INTF	Thu, Aug 25, 2022	23.99	24.16	23.93	24.16
1791	AMEX	INTF	Wed, Aug 24, 2022	23.82	23.98	23.80	23.94
1790	AMEX	INTF	Tue, Aug 23, 2022	23.84	24.08	23.84	23.93
1789	AMEX	INTF	Mon, Aug 22, 2022	24.00	24.00	23.80	23.84
1788	AMEX	INTF	Fri, Aug 19, 2022	24.38	24.38	24.21	24.26
1787	AMEX	INTF	Thu, Aug 18, 2022	24.64	24.68	24.54	24.62
1786	AMEX	INTF	Wed, Aug 17, 2022	24.66	24.80	24.56	24.70
1785	AMEX	INTF	Tue, Aug 16, 2022	24.70	24.93	24.70	24.86
1784	AMEX	INTF	Mon, Aug 15, 2022	24.78	24.85	24.72	24.82
1783	AMEX	INTF	Fri, Aug 12, 2022	24.83	25.00	24.79	24.99
1782	AMEX	INTF	Thu, Aug 11, 2022	24.98	25.02	24.81	24.85
1781	AMEX	INTF	Wed, Aug 10, 2022	24.79	24.93	24.71	24.83
1780	AMEX	INTF	Tue, Aug 9, 2022	24.37	24.41	24.23	24.27
1779	AMEX	INTF	Mon, Aug 8, 2022	24.53	24.60	24.37	24.42
1778	AMEX	INTF	Fri, Aug 5, 2022	24.21	24.40	24.20	24.36
1777	AMEX	INTF	Thu, Aug 4, 2022	24.41	24.55	24.41	24.50
1776	AMEX	INTF	Wed, Aug 3, 2022	24.39	24.44	24.23	24.40
1775	AMEX	INTF	Tue, Aug 2, 2022	24.48	24.54	24.30	24.33
1774	AMEX	INTF	Mon, Aug 1, 2022	24.58	24.77	24.58	24.63
1773	AMEX	INTF	Fri, Jul 29, 2022	24.34	24.68	24.34	24.63
1772	AMEX	INTF	Thu, Jul 28, 2022	24.15	24.36	24.04	24.33
1771	AMEX	INTF	Wed, Jul 27, 2022	23.86	24.23	23.80	24.21
1770	AMEX	INTF	Tue, Jul 26, 2022	23.79	23.85	23.65	23.65
1769	AMEX	INTF	Mon, Jul 25, 2022	24.00	24.05	23.91	24.04
1768	AMEX	INTF	Fri, Jul 22, 2022	23.91	24.05	23.71	23.80
1767	AMEX	INTF	Thu, Jul 21, 2022	23.58	23.89	23.54	23.89
1766	AMEX	INTF	Wed, Jul 20, 2022	23.67	23.73	23.50	23.58
1765	AMEX	INTF	Tue, Jul 19, 2022	23.58	23.74	23.53	23.72
1764	AMEX	INTF	Mon, Jul 18, 2022	23.32	23.41	23.11	23.14
1763	AMEX	INTF	Fri, Jul 15, 2022	22.81	23.01	22.73	22.99
1762	AMEX	INTF	Thu, Jul 14, 2022	22.45	22.68	22.37	22.66
1761	AMEX	INTF	Wed, Jul 13, 2022	22.80	23.11	22.73	23.01
1760	AMEX	INTF	Tue, Jul 12, 2022	23.03	23.23	23.00	23.04
1759	AMEX	INTF	Mon, Jul 11, 2022	23.16	23.18	23.03	23.06
1758	AMEX	INTF	Fri, Jul 8, 2022	23.36	23.52	23.27	23.44
1757	AMEX	INTF	Thu, Jul 7, 2022	23.20	23.38	23.20	23.38
1756	AMEX	INTF	Wed, Jul 6, 2022	22.94	23.04	22.82	22.98
1755	AMEX	INTF	Tue, Jul 5, 2022	22.83	23.02	22.68	23.02
1754	AMEX	INTF	Fri, Jul 1, 2022	23.25	23.52	23.12	23.51
1753	AMEX	INTF	Thu, Jun 30, 2022	23.26	23.55	23.15	23.53
1752	AMEX	INTF	Wed, Jun 29, 2022	23.77	23.80	23.63	23.64
1751	AMEX	INTF	Tue, Jun 28, 2022	24.09	24.16	23.74	23.76
1750	AMEX	INTF	Mon, Jun 27, 2022	23.89	24.02	23.82	23.87
1749	AMEX	INTF	Fri, Jun 24, 2022	23.56	23.95	23.56	23.93
1748	AMEX	INTF	Thu, Jun 23, 2022	23.32	23.34	23.10	23.27
1747	AMEX	INTF	Wed, Jun 22, 2022	23.31	23.54	23.22	23.38
1746	AMEX	INTF	Tue, Jun 21, 2022	23.54	23.69	23.54	23.57
1745	AMEX	INTF	Fri, Jun 17, 2022	23.31	23.43	23.13	23.22
1744	AMEX	INTF	Thu, Jun 16, 2022	23.35	23.54	23.26	23.39
1743	AMEX	INTF	Wed, Jun 15, 2022	23.76	24.05	23.48	23.92
1742	AMEX	INTF	Tue, Jun 14, 2022	23.71	23.77	23.30	23.49
1741	AMEX	INTF	Mon, Jun 13, 2022	23.91	23.99	23.67	23.73
1740	AMEX	INTF	Fri, Jun 10, 2022	24.67	24.67	24.40	24.47
1739	AMEX	INTF	Thu, Jun 9, 2022	25.45	25.52	25.07	25.07
1738	AMEX	INTF	Wed, Jun 8, 2022	26.21	26.32	26.09	25.62
1737	AMEX	INTF	Tue, Jun 7, 2022	26.17	26.49	26.16	26.46
1736	AMEX	INTF	Mon, Jun 6, 2022	26.58	26.65	26.38	26.45
1735	AMEX	INTF	Fri, Jun 3, 2022	26.37	26.43	26.27	26.32
1734	AMEX	INTF	Thu, Jun 2, 2022	26.37	26.69	26.32	26.69
1733	AMEX	INTF	Wed, Jun 1, 2022	26.56	26.59	26.09	26.19
1732	AMEX	INTF	Tue, May 31, 2022	26.49	26.61	26.38	26.46
1731	AMEX	INTF	Fri, May 27, 2022	26.46	26.58	26.44	26.57
1730	AMEX	INTF	Thu, May 26, 2022	26.08	26.34	26.02	26.27
1729	AMEX	INTF	Wed, May 25, 2022	25.81	26.14	25.79	26.06
1728	AMEX	INTF	Tue, May 24, 2022	26.01	26.08	25.84	26.03
1727	AMEX	INTF	Mon, May 23, 2022	26.04	26.19	25.95	26.14
1726	AMEX	INTF	Fri, May 20, 2022	25.93	25.93	25.47	25.76
1725	AMEX	INTF	Thu, May 19, 2022	25.39	25.80	25.38	25.66
1724	AMEX	INTF	Wed, May 18, 2022	25.77	25.77	25.34	25.39
1723	AMEX	INTF	Tue, May 17, 2022	25.77	25.93	25.69	25.93
1722	AMEX	INTF	Mon, May 16, 2022	25.34	25.55	25.25	25.41
1721	AMEX	INTF	Fri, May 13, 2022	25.12	25.45	25.12	25.42
1720	AMEX	INTF	Thu, May 12, 2022	24.81	25.05	24.66	24.87
1719	AMEX	INTF	Wed, May 11, 2022	25.09	25.35	24.88	24.90
1718	AMEX	INTF	Tue, May 10, 2022	25.30	25.30	24.87	25.01
1717	AMEX	INTF	Mon, May 9, 2022	25.18	25.21	24.92	24.99
1716	AMEX	INTF	Fri, May 6, 2022	25.68	25.77	25.49	25.65
1715	AMEX	INTF	Thu, May 5, 2022	26.21	26.24	25.55	25.77
1714	AMEX	INTF	Wed, May 4, 2022	26.11	26.56	25.89	26.53
1713	AMEX	INTF	Tue, May 3, 2022	26.01	26.18	25.98	26.08
1712	AMEX	INTF	Mon, May 2, 2022	25.85	26.01	25.64	25.90
1711	AMEX	INTF	Fri, Apr 29, 2022	26.33	26.50	25.93	25.97
1710	AMEX	INTF	Thu, Apr 28, 2022	26.05	26.31	25.86	26.27
1709	AMEX	INTF	Wed, Apr 27, 2022	25.79	25.99	25.66	25.84
1708	AMEX	INTF	Tue, Apr 26, 2022	26.15	26.15	25.65	25.65
1707	AMEX	INTF	Mon, Apr 25, 2022	26.16	26.40	26.02	26.38
1706	AMEX	INTF	Fri, Apr 22, 2022	26.99	26.99	26.53	26.58
1705	AMEX	INTF	Thu, Apr 21, 2022	27.57	27.57	27.04	27.04
1704	AMEX	INTF	Wed, Apr 20, 2022	27.39	27.46	27.34	27.42
1703	AMEX	INTF	Tue, Apr 19, 2022	26.95	27.21	26.95	27.21
1702	AMEX	INTF	Mon, Apr 18, 2022	26.94	27.11	26.90	26.97
1701	AMEX	INTF	Thu, Apr 14, 2022	27.23	27.30	27.07	27.10
1700	AMEX	INTF	Wed, Apr 13, 2022	26.87	27.21	26.87	27.21
1699	AMEX	INTF	Tue, Apr 12, 2022	27.07	27.11	26.79	26.83
1698	AMEX	INTF	Mon, Apr 11, 2022	27.11	27.15	26.92	26.93
1697	AMEX	INTF	Fri, Apr 8, 2022	27.13	27.30	27.11	27.23
1696	AMEX	INTF	Thu, Apr 7, 2022	27.16	27.28	27.00	27.22
1695	AMEX	INTF	Wed, Apr 6, 2022	27.14	27.25	27.00	27.13
1694	AMEX	INTF	Tue, Apr 5, 2022	27.72	27.78	27.44	27.50
1693	AMEX	INTF	Mon, Apr 4, 2022	27.89	28.00	27.84	27.99
1692	AMEX	INTF	Fri, Apr 1, 2022	27.93	27.93	27.72	27.92
1691	AMEX	INTF	Thu, Mar 31, 2022	27.95	27.99	27.67	27.67
1690	AMEX	INTF	Wed, Mar 30, 2022	28.19	28.25	28.09	28.15
1689	AMEX	INTF	Tue, Mar 29, 2022	28.22	28.35	28.05	28.22
1688	AMEX	INTF	Mon, Mar 28, 2022	27.61	27.78	27.56	27.76
1687	AMEX	INTF	Fri, Mar 25, 2022	27.74	27.80	27.61	27.77
1686	AMEX	INTF	Thu, Mar 24, 2022	27.65	27.77	27.58	27.76
1685	AMEX	INTF	Wed, Mar 23, 2022	27.65	27.74	27.58	27.63
1684	AMEX	INTF	Tue, Mar 22, 2022	27.83	27.92	27.83	27.90
1683	AMEX	INTF	Mon, Mar 21, 2022	27.79	27.82	27.60	27.73
1682	AMEX	INTF	Fri, Mar 18, 2022	27.36	27.80	27.36	27.79
1681	AMEX	INTF	Thu, Mar 17, 2022	27.28	27.60	27.23	27.54
1680	AMEX	INTF	Wed, Mar 16, 2022	26.99	27.39	26.79	27.38
1679	AMEX	INTF	Tue, Mar 15, 2022	26.36	26.51	26.27	26.45
1678	AMEX	INTF	Mon, Mar 14, 2022	26.49	26.64	26.26	26.29
1677	AMEX	INTF	Fri, Mar 11, 2022	26.58	26.62	26.12	26.13
1676	AMEX	INTF	Thu, Mar 10, 2022	26.20	26.39	26.17	26.30
1675	AMEX	INTF	Wed, Mar 9, 2022	26.22	26.60	26.18	26.52
1674	AMEX	INTF	Tue, Mar 8, 2022	25.73	26.02	25.37	25.58
1673	AMEX	INTF	Mon, Mar 7, 2022	26.28	26.28	25.63	25.71
1672	AMEX	INTF	Fri, Mar 4, 2022	26.33	26.44	26.21	26.43
1671	AMEX	INTF	Thu, Mar 3, 2022	27.26	27.27	26.86	26.96
1670	AMEX	INTF	Wed, Mar 2, 2022	27.10	27.28	26.99	27.21
1669	AMEX	INTF	Tue, Mar 1, 2022	27.34	27.38	26.80	26.92
1668	AMEX	INTF	Mon, Feb 28, 2022	27.30	27.63	27.25	27.40
1667	AMEX	INTF	Fri, Feb 25, 2022	27.27	27.74	27.26	27.68
1666	AMEX	INTF	Thu, Feb 24, 2022	26.50	27.17	26.46	27.16
1665	AMEX	INTF	Wed, Feb 23, 2022	27.99	27.99	27.46	27.50
1664	AMEX	INTF	Tue, Feb 22, 2022	27.86	28.03	27.62	27.78
1663	AMEX	INTF	Fri, Feb 18, 2022	28.15	28.21	27.98	28.04
1662	AMEX	INTF	Thu, Feb 17, 2022	28.38	28.38	28.10	28.14
1661	AMEX	INTF	Wed, Feb 16, 2022	28.39	28.62	28.34	28.52
1660	AMEX	INTF	Tue, Feb 15, 2022	28.34	28.51	28.33	28.49
1659	AMEX	INTF	Mon, Feb 14, 2022	28.11	28.14	27.90	28.05
1658	AMEX	INTF	Fri, Feb 11, 2022	28.54	28.64	28.10	28.18
1657	AMEX	INTF	Thu, Feb 10, 2022	28.45	28.87	28.44	28.50
1656	AMEX	INTF	Wed, Feb 9, 2022	28.66	28.76	28.64	28.75
1655	AMEX	INTF	Tue, Feb 8, 2022	28.14	28.36	28.06	28.32
1654	AMEX	INTF	Mon, Feb 7, 2022	28.06	28.23	28.04	28.10
1653	AMEX	INTF	Fri, Feb 4, 2022	27.94	28.12	27.84	28.03
1652	AMEX	INTF	Thu, Feb 3, 2022	28.21	28.25	28.02	28.03
1651	AMEX	INTF	Wed, Feb 2, 2022	28.27	28.36	28.20	28.34
1650	AMEX	INTF	Tue, Feb 1, 2022	27.97	28.05	27.79	28.03
1649	AMEX	INTF	Mon, Jan 31, 2022	27.52	27.90	27.49	27.89
1648	AMEX	INTF	Fri, Jan 28, 2022	27.17	27.44	27.07	27.44
1647	AMEX	INTF	Thu, Jan 27, 2022	27.67	27.78	27.31	27.39
1646	AMEX	INTF	Wed, Jan 26, 2022	27.96	28.01	27.45	27.61
1645	AMEX	INTF	Tue, Jan 25, 2022	27.54	27.92	27.36	27.68
1644	AMEX	INTF	Mon, Jan 24, 2022	27.56	27.83	27.15	27.81
1643	AMEX	INTF	Fri, Jan 21, 2022	28.37	28.42	28.06	28.14
1642	AMEX	INTF	Thu, Jan 20, 2022	28.80	28.95	28.49	28.49
1641	AMEX	INTF	Wed, Jan 19, 2022	28.94	28.95	28.72	28.73
1640	AMEX	INTF	Tue, Jan 18, 2022	28.87	28.91	28.70	28.76
1639	AMEX	INTF	Fri, Jan 14, 2022	29.16	29.26	29.04	29.20
1638	AMEX	INTF	Thu, Jan 13, 2022	29.46	29.55	29.28	29.29
1637	AMEX	INTF	Wed, Jan 12, 2022	29.28	29.40	29.26	29.40
1636	AMEX	INTF	Tue, Jan 11, 2022	28.79	29.11	28.79	29.11
1635	AMEX	INTF	Mon, Jan 10, 2022	28.66	28.78	28.49	28.77
1634	AMEX	INTF	Fri, Jan 7, 2022	28.87	29.06	28.85	29.02
1633	AMEX	INTF	Thu, Jan 6, 2022	28.87	28.95	28.73	28.84
1632	AMEX	INTF	Wed, Jan 5, 2022	29.28	29.29	28.86	28.87
1631	AMEX	INTF	Tue, Jan 4, 2022	29.11	29.20	29.03	29.11
1630	AMEX	INTF	Mon, Jan 3, 2022	28.88	28.97	28.85	28.93
1629	AMEX	INTF	Fri, Dec 31, 2021	28.76	28.94	28.76	28.82
1628	AMEX	INTF	Thu, Dec 30, 2021	28.91	28.96	28.80	28.81
1627	AMEX	INTF	Wed, Dec 29, 2021	28.98	29.09	28.97	28.89
1626	AMEX	INTF	Tue, Dec 28, 2021	29.03	29.09	28.97	29.02
1625	AMEX	INTF	Mon, Dec 27, 2021	28.79	28.95	28.74	28.92
1624	AMEX	INTF	Thu, Dec 23, 2021	28.67	28.82	28.64	28.77
1623	AMEX	INTF	Wed, Dec 22, 2021	28.34	28.59	28.30	28.56
1622	AMEX	INTF	Tue, Dec 21, 2021	28.23	28.39	28.17	28.39
1621	AMEX	INTF	Mon, Dec 20, 2021	27.99	28.11	27.88	28.11
1620	AMEX	INTF	Fri, Dec 17, 2021	28.30	28.36	28.09	28.16
1619	AMEX	INTF	Thu, Dec 16, 2021	28.62	28.64	28.38	28.50
1618	AMEX	INTF	Wed, Dec 15, 2021	28.21	28.48	28.06	28.45
1617	AMEX	INTF	Tue, Dec 14, 2021	28.14	28.24	27.99	28.13
1616	AMEX	INTF	Mon, Dec 13, 2021	28.36	28.39	28.19	28.20
1615	AMEX	INTF	Fri, Dec 10, 2021	29.07	29.13	28.97	28.42
1614	AMEX	INTF	Thu, Dec 9, 2021	29.09	29.10	29.01	29.06
1613	AMEX	INTF	Wed, Dec 8, 2021	29.30	29.30	29.19	29.22
1612	AMEX	INTF	Tue, Dec 7, 2021	29.13	29.35	29.12	29.31
1611	AMEX	INTF	Mon, Dec 6, 2021	28.60	28.69	28.50	28.69
1610	AMEX	INTF	Fri, Dec 3, 2021	28.69	28.69	28.28	28.44
1609	AMEX	INTF	Thu, Dec 2, 2021	28.33	28.69	28.33	28.58
1608	AMEX	INTF	Wed, Dec 1, 2021	28.77	28.87	28.18	28.19
1607	AMEX	INTF	Tue, Nov 30, 2021	28.63	28.70	28.16	28.39
1606	AMEX	INTF	Mon, Nov 29, 2021	28.86	28.86	28.64	28.77
1605	AMEX	INTF	Fri, Nov 26, 2021	28.79	28.88	28.54	28.66
1604	AMEX	INTF	Wed, Nov 24, 2021	29.17	29.40	29.17	29.40
1603	AMEX	INTF	Tue, Nov 23, 2021	29.54	29.64	29.42	29.61
1602	AMEX	INTF	Mon, Nov 22, 2021	29.71	29.81	29.57	29.57
1601	AMEX	INTF	Fri, Nov 19, 2021	29.81	29.82	29.66	29.71
1600	AMEX	INTF	Thu, Nov 18, 2021	29.88	29.95	29.79	29.93
1599	AMEX	INTF	Wed, Nov 17, 2021	29.87	29.91	29.84	29.91
1598	AMEX	INTF	Tue, Nov 16, 2021	29.96	30.02	29.91	29.91
1597	AMEX	INTF	Mon, Nov 15, 2021	30.19	30.20	30.06	30.08
1596	AMEX	INTF	Fri, Nov 12, 2021	30.15	30.25	30.09	30.24
1595	AMEX	INTF	Thu, Nov 11, 2021	30.00	30.05	29.93	30.01
1594	AMEX	INTF	Wed, Nov 10, 2021	30.04	30.07	29.75	29.78
1593	AMEX	INTF	Tue, Nov 9, 2021	30.13	30.13	29.98	30.07
1592	AMEX	INTF	Mon, Nov 8, 2021	30.09	30.14	30.07	30.14
1591	AMEX	INTF	Fri, Nov 5, 2021	30.03	30.11	29.99	30.11
1590	AMEX	INTF	Thu, Nov 4, 2021	30.10	30.10	29.96	30.08
1589	AMEX	INTF	Wed, Nov 3, 2021	29.91	30.19	29.86	30.17
1588	AMEX	INTF	Tue, Nov 2, 2021	29.84	29.88	29.81	29.88
1587	AMEX	INTF	Mon, Nov 1, 2021	29.72	29.91	29.72	29.85
1586	AMEX	INTF	Fri, Oct 29, 2021	29.57	29.65	29.53	29.65
1585	AMEX	INTF	Thu, Oct 28, 2021	29.70	29.87	29.70	29.86
1584	AMEX	INTF	Wed, Oct 27, 2021	29.77	29.81	29.63	29.64
1583	AMEX	INTF	Tue, Oct 26, 2021	30.00	30.00	29.80	29.83
1582	AMEX	INTF	Mon, Oct 25, 2021	29.81	29.92	29.76	29.86
1581	AMEX	INTF	Fri, Oct 22, 2021	29.83	29.93	29.74	29.84
1580	AMEX	INTF	Thu, Oct 21, 2021	29.70	29.75	29.64	29.71
1579	AMEX	INTF	Wed, Oct 20, 2021	29.74	29.86	29.71	29.85
1578	AMEX	INTF	Tue, Oct 19, 2021	29.72	29.84	29.72	29.75
1577	AMEX	INTF	Mon, Oct 18, 2021	29.51	29.63	29.44	29.58
1576	AMEX	INTF	Fri, Oct 15, 2021	29.68	29.76	29.67	29.72
1575	AMEX	INTF	Thu, Oct 14, 2021	29.51	29.58	29.49	29.53
1574	AMEX	INTF	Wed, Oct 13, 2021	29.14	29.27	29.07	29.27
1573	AMEX	INTF	Tue, Oct 12, 2021	29.06	29.13	28.98	29.05
1572	AMEX	INTF	Mon, Oct 11, 2021	29.17	29.29	29.01	29.01
1571	AMEX	INTF	Fri, Oct 8, 2021	29.11	29.14	29.02	29.05
1570	AMEX	INTF	Thu, Oct 7, 2021	28.90	29.12	28.90	29.00
1569	AMEX	INTF	Wed, Oct 6, 2021	28.44	28.77	28.44	28.77
1568	AMEX	INTF	Tue, Oct 5, 2021	28.79	29.01	28.76	28.91
1567	AMEX	INTF	Mon, Oct 4, 2021	28.90	28.92	28.58	28.74
1566	AMEX	INTF	Fri, Oct 1, 2021	29.00	29.10	28.78	29.03
1565	AMEX	INTF	Thu, Sep 30, 2021	29.11	29.19	28.95	29.02
1564	AMEX	INTF	Wed, Sep 29, 2021	29.28	29.35	29.15	29.15
1563	AMEX	INTF	Tue, Sep 28, 2021	29.47	29.47	29.17	29.23
1562	AMEX	INTF	Mon, Sep 27, 2021	29.82	29.90	29.76	29.85
1561	AMEX	INTF	Fri, Sep 24, 2021	29.88	29.96	29.87	29.92
1560	AMEX	INTF	Thu, Sep 23, 2021	30.06	30.23	30.06	30.15
1559	AMEX	INTF	Wed, Sep 22, 2021	29.80	30.01	29.76	29.82
1558	AMEX	INTF	Tue, Sep 21, 2021	29.80	29.85	29.68	29.71
1557	AMEX	INTF	Mon, Sep 20, 2021	29.40	29.59	29.33	29.56
1556	AMEX	INTF	Fri, Sep 17, 2021	30.41	30.41	30.12	30.21
1555	AMEX	INTF	Thu, Sep 16, 2021	30.71	30.75	30.57	30.73
1554	AMEX	INTF	Wed, Sep 15, 2021	30.78	30.91	30.73	30.88
1553	AMEX	INTF	Tue, Sep 14, 2021	30.94	30.94	30.69	30.70
1552	AMEX	INTF	Mon, Sep 13, 2021	30.88	30.92	30.74	30.84
1551	AMEX	INTF	Fri, Sep 10, 2021	30.91	30.92	30.63	30.65
1550	AMEX	INTF	Thu, Sep 9, 2021	30.66	30.78	30.60	30.64
1549	AMEX	INTF	Wed, Sep 8, 2021	30.74	30.74	30.59	30.63
1548	AMEX	INTF	Tue, Sep 7, 2021	30.93	30.95	30.87	30.89
1547	AMEX	INTF	Fri, Sep 3, 2021	30.84	31.00	30.80	30.98
1546	AMEX	INTF	Thu, Sep 2, 2021	30.69	30.74	30.66	30.71
1545	AMEX	INTF	Wed, Sep 1, 2021	30.51	30.60	30.43	30.53
1544	AMEX	INTF	Tue, Aug 31, 2021	30.45	30.45	30.28	30.28
1543	AMEX	INTF	Mon, Aug 30, 2021	30.37	30.44	30.35	30.40
1542	AMEX	INTF	Fri, Aug 27, 2021	30.01	30.34	29.97	30.29
1541	AMEX	INTF	Thu, Aug 26, 2021	30.07	30.12	29.97	30.01
1540	AMEX	INTF	Wed, Aug 25, 2021	30.14	30.22	30.11	30.22
1539	AMEX	INTF	Tue, Aug 24, 2021	30.13	30.24	30.12	30.17
1538	AMEX	INTF	Mon, Aug 23, 2021	29.99	30.14	29.95	30.10
1537	AMEX	INTF	Fri, Aug 20, 2021	29.59	29.82	29.56	29.82
1536	AMEX	INTF	Thu, Aug 19, 2021	29.63	29.77	29.54	29.71
1535	AMEX	INTF	Wed, Aug 18, 2021	30.19	30.27	30.05	30.05
1534	AMEX	INTF	Tue, Aug 17, 2021	30.34	30.34	30.14	30.25
1533	AMEX	INTF	Mon, Aug 16, 2021	30.51	30.59	30.42	30.58
1532	AMEX	INTF	Fri, Aug 13, 2021	30.64	30.74	30.63	30.70
1531	AMEX	INTF	Thu, Aug 12, 2021	30.53	30.60	30.48	30.57
1530	AMEX	INTF	Wed, Aug 11, 2021	30.48	30.54	30.42	30.53
1529	AMEX	INTF	Tue, Aug 10, 2021	30.19	30.31	30.19	30.26
1528	AMEX	INTF	Mon, Aug 9, 2021	30.19	30.27	30.19	30.20
1527	AMEX	INTF	Fri, Aug 6, 2021	30.28	30.30	30.21	30.23
1526	AMEX	INTF	Thu, Aug 5, 2021	30.37	30.37	30.30	30.36
1525	AMEX	INTF	Wed, Aug 4, 2021	30.52	30.57	30.39	30.41
1524	AMEX	INTF	Tue, Aug 3, 2021	30.41	30.52	30.30	30.49
1523	AMEX	INTF	Mon, Aug 2, 2021	30.41	30.48	30.30	30.32
1522	AMEX	INTF	Fri, Jul 30, 2021	30.21	30.33	30.13	30.18
1521	AMEX	INTF	Thu, Jul 29, 2021	30.37	30.47	30.37	30.44
1520	AMEX	INTF	Wed, Jul 28, 2021	29.98	30.14	29.93	30.10
1519	AMEX	INTF	Tue, Jul 27, 2021	30.06	30.08	29.90	30.06
1518	AMEX	INTF	Mon, Jul 26, 2021	30.11	30.27	30.11	30.23
1517	AMEX	INTF	Fri, Jul 23, 2021	30.13	30.17	30.05	30.15
1516	AMEX	INTF	Thu, Jul 22, 2021	30.04	30.04	29.88	29.92
1515	AMEX	INTF	Wed, Jul 21, 2021	29.67	29.94	29.67	29.93
1514	AMEX	INTF	Tue, Jul 20, 2021	29.20	29.54	29.15	29.50
1513	AMEX	INTF	Mon, Jul 19, 2021	29.35	29.35	29.10	29.24
1512	AMEX	INTF	Fri, Jul 16, 2021	30.09	30.09	29.80	29.84
1511	AMEX	INTF	Thu, Jul 15, 2021	30.08	30.16	29.98	30.08
1510	AMEX	INTF	Wed, Jul 14, 2021	30.37	30.38	30.28	30.32
1509	AMEX	INTF	Tue, Jul 13, 2021	30.31	30.39	30.24	30.24
1508	AMEX	INTF	Mon, Jul 12, 2021	30.25	30.39	30.25	30.38
1507	AMEX	INTF	Fri, Jul 9, 2021	30.02	30.30	30.02	30.26
1506	AMEX	INTF	Thu, Jul 8, 2021	29.63	29.74	29.54	29.72
1505	AMEX	INTF	Wed, Jul 7, 2021	30.12	30.20	30.02	30.16
1504	AMEX	INTF	Tue, Jul 6, 2021	30.23	30.23	29.90	30.02
1503	AMEX	INTF	Fri, Jul 2, 2021	30.12	30.22	30.02	30.22
1502	AMEX	INTF	Thu, Jul 1, 2021	30.03	30.07	29.95	30.06
1501	AMEX	INTF	Wed, Jun 30, 2021	30.02	30.10	29.92	30.05
1500	AMEX	INTF	Tue, Jun 29, 2021	30.25	30.26	30.16	30.24
1499	AMEX	INTF	Mon, Jun 28, 2021	30.29	30.30	30.13	30.19
1498	AMEX	INTF	Fri, Jun 25, 2021	30.36	30.37	30.30	30.37
1497	AMEX	INTF	Thu, Jun 24, 2021	30.20	30.29	30.18	30.28
1496	AMEX	INTF	Wed, Jun 23, 2021	30.11	30.13	29.95	29.97
1495	AMEX	INTF	Tue, Jun 22, 2021	30.02	30.24	29.99	30.21
1494	AMEX	INTF	Mon, Jun 21, 2021	29.79	30.08	29.78	30.07
1493	AMEX	INTF	Fri, Jun 18, 2021	29.69	29.75	29.55	29.60
1492	AMEX	INTF	Thu, Jun 17, 2021	30.29	30.31	30.07	30.21
1491	AMEX	INTF	Wed, Jun 16, 2021	30.75	30.78	30.42	30.48
1490	AMEX	INTF	Tue, Jun 15, 2021	30.77	30.81	30.69	30.76
1489	AMEX	INTF	Mon, Jun 14, 2021	30.75	30.78	30.67	30.78
1488	AMEX	INTF	Fri, Jun 11, 2021	30.83	30.83	30.72	30.83
1487	AMEX	INTF	Thu, Jun 10, 2021	30.76	30.84	30.69	30.76
1486	AMEX	INTF	Wed, Jun 9, 2021	31.47	31.47	31.34	30.74
1485	AMEX	INTF	Tue, Jun 8, 2021	31.55	31.55	31.44	31.47
1484	AMEX	INTF	Mon, Jun 7, 2021	31.56	31.59	31.46	31.55
1483	AMEX	INTF	Fri, Jun 4, 2021	31.38	31.46	31.33	31.46
1482	AMEX	INTF	Thu, Jun 3, 2021	31.08	31.14	31.02	31.14
1481	AMEX	INTF	Wed, Jun 2, 2021	31.18	31.27	31.11	31.21
1480	AMEX	INTF	Tue, Jun 1, 2021	31.26	31.27	31.10	31.15
1479	AMEX	INTF	Fri, May 28, 2021	30.91	31.00	30.89	30.92
1478	AMEX	INTF	Thu, May 27, 2021	30.79	30.91	30.78	30.86
1477	AMEX	INTF	Wed, May 26, 2021	30.68	30.76	30.66	30.70
1476	AMEX	INTF	Tue, May 25, 2021	30.78	30.83	30.67	30.70
1475	AMEX	INTF	Mon, May 24, 2021	30.71	30.82	30.66	30.77
1474	AMEX	INTF	Fri, May 21, 2021	30.72	30.74	30.54	30.62
1473	AMEX	INTF	Thu, May 20, 2021	30.41	30.67	30.41	30.62
1472	AMEX	INTF	Wed, May 19, 2021	30.10	30.28	29.99	30.18
1471	AMEX	INTF	Tue, May 18, 2021	30.66	30.67	30.51	30.51
1470	AMEX	INTF	Mon, May 17, 2021	30.26	30.40	30.24	30.37
1469	AMEX	INTF	Fri, May 14, 2021	30.15	30.40	30.15	30.37
1468	AMEX	INTF	Thu, May 13, 2021	29.79	30.02	29.78	29.97
1467	AMEX	INTF	Wed, May 12, 2021	30.21	30.21	29.78	29.84
1466	AMEX	INTF	Tue, May 11, 2021	30.21	30.41	30.11	30.39
1465	AMEX	INTF	Mon, May 10, 2021	31.02	31.03	30.76	30.76
1464	AMEX	INTF	Fri, May 7, 2021	30.55	30.85	30.55	30.82
1463	AMEX	INTF	Thu, May 6, 2021	30.22	30.42	30.14	30.39
1462	AMEX	INTF	Wed, May 5, 2021	30.16	30.32	30.10	30.26
1461	AMEX	INTF	Tue, May 4, 2021	29.86	29.86	29.60	29.76
1460	AMEX	INTF	Mon, May 3, 2021	29.97	30.16	29.97	30.13
1459	AMEX	INTF	Fri, Apr 30, 2021	30.05	30.05	29.70	29.76
1458	AMEX	INTF	Thu, Apr 29, 2021	30.22	30.22	29.95	30.12
1457	AMEX	INTF	Wed, Apr 28, 2021	30.16	30.23	30.07	30.20
1456	AMEX	INTF	Tue, Apr 27, 2021	30.09	30.13	30.02	30.12
1455	AMEX	INTF	Mon, Apr 26, 2021	30.16	30.22	30.14	30.18
1454	AMEX	INTF	Fri, Apr 23, 2021	30.02	30.21	30.02	30.20
1453	AMEX	INTF	Thu, Apr 22, 2021	30.03	30.03	29.80	29.87
1452	AMEX	INTF	Wed, Apr 21, 2021	29.63	30.06	29.63	30.03
1451	AMEX	INTF	Tue, Apr 20, 2021	29.92	29.99	29.69	29.76
1450	AMEX	INTF	Mon, Apr 19, 2021	30.34	30.34	30.17	30.24
1449	AMEX	INTF	Fri, Apr 16, 2021	30.11	30.24	30.08	30.20
1448	AMEX	INTF	Thu, Apr 15, 2021	29.84	30.00	29.84	30.00
1447	AMEX	INTF	Wed, Apr 14, 2021	29.70	29.79	29.67	29.67
1446	AMEX	INTF	Tue, Apr 13, 2021	29.64	29.73	29.61	29.72
1445	AMEX	INTF	Mon, Apr 12, 2021	29.53	29.55	29.42	29.47
1444	AMEX	INTF	Fri, Apr 9, 2021	29.56	29.70	29.54	29.69
1443	AMEX	INTF	Thu, Apr 8, 2021	29.50	29.56	29.42	29.55
1442	AMEX	INTF	Wed, Apr 7, 2021	29.32	29.41	29.27	29.36
1441	AMEX	INTF	Tue, Apr 6, 2021	29.19	29.25	29.13	29.18
1440	AMEX	INTF	Mon, Apr 5, 2021	29.32	29.44	29.16	29.43
1439	AMEX	INTF	Thu, Apr 1, 2021	28.87	29.11	28.82	29.11
1438	AMEX	INTF	Wed, Mar 31, 2021	28.73	28.83	28.69	28.71
1437	AMEX	INTF	Tue, Mar 30, 2021	28.78	28.89	28.72	28.84
1436	AMEX	INTF	Mon, Mar 29, 2021	28.91	28.93	28.75	28.87
1435	AMEX	INTF	Fri, Mar 26, 2021	28.71	29.03	28.71	29.01
1434	AMEX	INTF	Thu, Mar 25, 2021	28.43	28.66	28.35	28.63
1433	AMEX	INTF	Wed, Mar 24, 2021	28.54	28.61	28.39	28.40
1432	AMEX	INTF	Tue, Mar 23, 2021	28.78	28.85	28.55	28.59
1431	AMEX	INTF	Mon, Mar 22, 2021	28.94	29.10	28.93	28.99
1430	AMEX	INTF	Fri, Mar 19, 2021	28.80	28.95	28.72	28.91
1429	AMEX	INTF	Thu, Mar 18, 2021	28.85	29.04	28.74	28.80
1428	AMEX	INTF	Wed, Mar 17, 2021	28.74	29.00	28.66	28.96
1427	AMEX	INTF	Tue, Mar 16, 2021	28.84	28.90	28.81	28.84
1426	AMEX	INTF	Mon, Mar 15, 2021	28.70	28.83	28.58	28.79
1425	AMEX	INTF	Fri, Mar 12, 2021	28.56	28.77	28.53	28.77
1424	AMEX	INTF	Thu, Mar 11, 2021	28.61	28.72	28.58	28.70
1423	AMEX	INTF	Wed, Mar 10, 2021	28.46	28.51	28.33	28.44
1422	AMEX	INTF	Tue, Mar 9, 2021	28.18	28.41	28.18	28.31
1421	AMEX	INTF	Mon, Mar 8, 2021	27.89	28.10	27.89	27.91
1420	AMEX	INTF	Fri, Mar 5, 2021	27.93	28.00	27.59	27.98
1419	AMEX	INTF	Thu, Mar 4, 2021	28.09	28.14	27.58	27.73
1418	AMEX	INTF	Wed, Mar 3, 2021	28.14	28.22	27.99	28.05
1417	AMEX	INTF	Tue, Mar 2, 2021	28.16	28.29	28.08	28.20
1416	AMEX	INTF	Mon, Mar 1, 2021	28.02	28.24	28.02	28.20
1415	AMEX	INTF	Fri, Feb 26, 2021	28.02	28.02	27.68	27.71
1414	AMEX	INTF	Thu, Feb 25, 2021	28.58	28.65	28.03	28.09
1413	AMEX	INTF	Wed, Feb 24, 2021	28.27	28.55	28.18	28.53
1412	AMEX	INTF	Tue, Feb 23, 2021	28.30	28.45	28.08	28.37
1411	AMEX	INTF	Mon, Feb 22, 2021	28.39	28.57	28.38	28.43
1410	AMEX	INTF	Fri, Feb 19, 2021	28.43	28.52	28.39	28.43
1409	AMEX	INTF	Thu, Feb 18, 2021	28.23	28.30	28.08	28.26
1408	AMEX	INTF	Wed, Feb 17, 2021	28.41	28.45	28.24	28.40
1407	AMEX	INTF	Tue, Feb 16, 2021	28.60	28.67	28.51	28.54
1406	AMEX	INTF	Fri, Feb 12, 2021	28.21	28.45	28.21	28.45
1405	AMEX	INTF	Thu, Feb 11, 2021	28.25	28.32	28.19	28.31
1404	AMEX	INTF	Wed, Feb 10, 2021	28.23	28.24	27.98	28.10
1403	AMEX	INTF	Tue, Feb 9, 2021	28.07	28.22	28.07	28.20
1402	AMEX	INTF	Mon, Feb 8, 2021	28.00	28.16	27.99	28.07
1401	AMEX	INTF	Fri, Feb 5, 2021	27.86	27.93	27.76	27.93
1400	AMEX	INTF	Thu, Feb 4, 2021	27.62	27.71	27.59	27.69
1399	AMEX	INTF	Wed, Feb 3, 2021	27.72	27.73	27.58	27.73
1398	AMEX	INTF	Tue, Feb 2, 2021	27.56	27.71	27.49	27.70
1397	AMEX	INTF	Mon, Feb 1, 2021	27.41	27.46	27.32	27.44
1396	AMEX	INTF	Fri, Jan 29, 2021	27.26	27.30	26.87	27.02
1395	AMEX	INTF	Thu, Jan 28, 2021	27.43	27.67	27.42	27.60
1394	AMEX	INTF	Wed, Jan 27, 2021	27.54	27.61	27.29	27.33
1393	AMEX	INTF	Tue, Jan 26, 2021	27.99	28.00	27.89	27.95
1392	AMEX	INTF	Mon, Jan 25, 2021	27.82	28.00	27.68	28.00
1391	AMEX	INTF	Fri, Jan 22, 2021	27.86	28.00	27.86	27.94
1390	AMEX	INTF	Thu, Jan 21, 2021	28.12	28.17	27.99	28.16
1389	AMEX	INTF	Wed, Jan 20, 2021	27.92	28.11	27.92	28.11
1388	AMEX	INTF	Tue, Jan 19, 2021	27.80	27.84	27.72	27.82
1387	AMEX	INTF	Fri, Jan 15, 2021	27.76	27.83	27.55	27.72
1386	AMEX	INTF	Thu, Jan 14, 2021	28.02	28.17	28.02	28.09
1385	AMEX	INTF	Wed, Jan 13, 2021	27.87	27.98	27.85	27.89
1384	AMEX	INTF	Tue, Jan 12, 2021	27.76	27.94	27.68	27.91
1383	AMEX	INTF	Mon, Jan 11, 2021	27.70	27.86	27.69	27.76
1382	AMEX	INTF	Fri, Jan 8, 2021	28.17	28.21	27.96	28.20
1381	AMEX	INTF	Thu, Jan 7, 2021	28.00	28.07	27.92	28.05
1380	AMEX	INTF	Wed, Jan 6, 2021	27.76	28.10	27.75	27.99
1379	AMEX	INTF	Tue, Jan 5, 2021	27.49	27.77	27.48	27.70
1378	AMEX	INTF	Mon, Jan 4, 2021	27.70	27.72	27.30	27.40
1377	AMEX	INTF	Thu, Dec 31, 2020	27.24	27.30	27.12	27.18
1376	AMEX	INTF	Wed, Dec 30, 2020	27.46	27.49	27.33	27.33
1375	AMEX	INTF	Tue, Dec 29, 2020	27.42	27.44	27.25	27.30
1374	AMEX	INTF	Mon, Dec 28, 2020	27.18	27.25	27.11	27.16
1373	AMEX	INTF	Thu, Dec 24, 2020	27.00	27.03	26.94	27.03
1372	AMEX	INTF	Wed, Dec 23, 2020	27.01	27.01	26.93	27.00
1371	AMEX	INTF	Tue, Dec 22, 2020	26.77	26.79	26.70	26.77
1370	AMEX	INTF	Mon, Dec 21, 2020	26.62	26.96	26.52	26.91
1369	AMEX	INTF	Fri, Dec 18, 2020	27.25	27.27	27.11	27.15
1368	AMEX	INTF	Thu, Dec 17, 2020	27.23	27.28	27.16	27.16
1367	AMEX	INTF	Wed, Dec 16, 2020	26.94	27.02	26.84	26.98
1366	AMEX	INTF	Tue, Dec 15, 2020	26.70	26.87	26.67	26.87
1365	AMEX	INTF	Mon, Dec 14, 2020	26.73	26.76	26.55	26.56
1364	AMEX	INTF	Fri, Dec 11, 2020	26.66	26.74	26.59	26.52
1363	AMEX	INTF	Thu, Dec 10, 2020	26.64	26.83	26.64	26.77
1362	AMEX	INTF	Wed, Dec 9, 2020	26.84	26.85	26.58	26.74
1361	AMEX	INTF	Tue, Dec 8, 2020	26.57	26.71	26.56	26.70
1360	AMEX	INTF	Mon, Dec 7, 2020	26.59	26.69	26.58	26.61
1359	AMEX	INTF	Fri, Dec 4, 2020	26.77	26.82	26.73	26.80
1358	AMEX	INTF	Thu, Dec 3, 2020	26.60	26.74	26.60	26.62
1357	AMEX	INTF	Wed, Dec 2, 2020	26.38	26.48	26.34	26.45
1356	AMEX	INTF	Tue, Dec 1, 2020	26.34	26.50	26.31	26.47
1355	AMEX	INTF	Mon, Nov 30, 2020	26.39	26.39	25.98	25.98
1354	AMEX	INTF	Fri, Nov 27, 2020	26.39	26.48	26.39	26.48
1353	AMEX	INTF	Wed, Nov 25, 2020	26.26	26.37	26.18	26.32
1352	AMEX	INTF	Tue, Nov 24, 2020	26.19	26.40	26.19	26.38
1351	AMEX	INTF	Mon, Nov 23, 2020	26.17	26.22	26.01	26.10
1350	AMEX	INTF	Fri, Nov 20, 2020	26.08	26.16	26.03	26.11
1349	AMEX	INTF	Thu, Nov 19, 2020	25.91	26.07	25.89	26.06
1348	AMEX	INTF	Wed, Nov 18, 2020	26.05	26.15	25.90	25.90
1347	AMEX	INTF	Tue, Nov 17, 2020	25.97	26.08	25.92	26.00
1346	AMEX	INTF	Mon, Nov 16, 2020	25.96	26.02	25.89	25.98
1345	AMEX	INTF	Fri, Nov 13, 2020	25.60	25.80	25.60	25.79
1344	AMEX	INTF	Thu, Nov 12, 2020	25.61	25.68	25.40	25.47
1343	AMEX	INTF	Wed, Nov 11, 2020	25.73	25.83	25.73	25.80
1342	AMEX	INTF	Tue, Nov 10, 2020	25.68	25.73	25.55	25.56
1341	AMEX	INTF	Mon, Nov 9, 2020	26.00	26.00	25.51	25.54
1340	AMEX	INTF	Fri, Nov 6, 2020	25.17	25.22	25.08	25.16
1339	AMEX	INTF	Thu, Nov 5, 2020	24.93	25.06	24.88	25.06
1338	AMEX	INTF	Wed, Nov 4, 2020	24.24	24.60	24.18	24.40
1337	AMEX	INTF	Tue, Nov 3, 2020	24.04	24.27	24.04	24.17
1336	AMEX	INTF	Mon, Nov 2, 2020	23.53	23.61	23.44	23.57
1335	AMEX	INTF	Fri, Oct 30, 2020	23.37	23.37	23.17	23.32
1334	AMEX	INTF	Thu, Oct 29, 2020	23.36	23.54	23.27	23.48
1333	AMEX	INTF	Wed, Oct 28, 2020	23.58	23.61	23.31	23.31
1332	AMEX	INTF	Tue, Oct 27, 2020	24.28	24.30	24.12	24.14
1331	AMEX	INTF	Mon, Oct 26, 2020	24.49	24.54	24.20	24.35
1330	AMEX	INTF	Fri, Oct 23, 2020	24.70	24.71	24.57	24.69
1329	AMEX	INTF	Thu, Oct 22, 2020	24.60	24.66	24.49	24.62
1328	AMEX	INTF	Wed, Oct 21, 2020	24.66	24.83	24.66	24.68
1327	AMEX	INTF	Tue, Oct 20, 2020	24.63	24.76	24.62	24.62
1326	AMEX	INTF	Mon, Oct 19, 2020	24.74	24.80	24.52	24.53
1325	AMEX	INTF	Fri, Oct 16, 2020	24.64	24.76	24.64	24.64
1324	AMEX	INTF	Thu, Oct 15, 2020	24.38	24.60	24.38	24.56
1323	AMEX	INTF	Wed, Oct 14, 2020	24.99	24.99	24.79	24.82
1322	AMEX	INTF	Tue, Oct 13, 2020	24.97	24.97	24.82	24.88
1321	AMEX	INTF	Mon, Oct 12, 2020	25.07	25.18	25.07	25.12
1320	AMEX	INTF	Fri, Oct 9, 2020	25.00	25.07	24.96	25.06
1319	AMEX	INTF	Thu, Oct 8, 2020	24.75	24.84	24.75	24.84
1318	AMEX	INTF	Wed, Oct 7, 2020	24.62	24.73	24.60	24.65
1317	AMEX	INTF	Tue, Oct 6, 2020	24.79	24.80	24.47	24.47
1316	AMEX	INTF	Mon, Oct 5, 2020	24.66	24.84	24.66	24.84
1315	AMEX	INTF	Fri, Oct 2, 2020	24.26	24.48	24.26	24.43
1314	AMEX	INTF	Thu, Oct 1, 2020	24.41	24.52	24.36	24.47
1313	AMEX	INTF	Wed, Sep 30, 2020	24.30	24.44	24.24	24.30
1312	AMEX	INTF	Tue, Sep 29, 2020	24.46	24.52	24.37	24.41
1311	AMEX	INTF	Mon, Sep 28, 2020	24.45	24.51	24.40	24.45
1310	AMEX	INTF	Fri, Sep 25, 2020	23.93	24.14	23.82	24.13
1309	AMEX	INTF	Thu, Sep 24, 2020	23.98	24.18	23.86	24.07
1308	AMEX	INTF	Wed, Sep 23, 2020	24.31	24.34	23.96	23.97
1307	AMEX	INTF	Tue, Sep 22, 2020	24.16	24.24	24.00	24.20
1306	AMEX	INTF	Mon, Sep 21, 2020	24.19	24.21	23.92	24.20
1305	AMEX	INTF	Fri, Sep 18, 2020	24.84	24.90	24.69	24.73
1304	AMEX	INTF	Thu, Sep 17, 2020	24.76	24.92	24.72	24.92
1303	AMEX	INTF	Wed, Sep 16, 2020	25.07	25.09	24.88	24.92
1302	AMEX	INTF	Tue, Sep 15, 2020	25.02	25.05	24.90	24.95
1301	AMEX	INTF	Mon, Sep 14, 2020	24.85	24.86	24.75	24.78
1300	AMEX	INTF	Fri, Sep 11, 2020	24.61	24.73	24.54	24.63
1299	AMEX	INTF	Thu, Sep 10, 2020	24.77	24.84	24.37	24.38
1298	AMEX	INTF	Wed, Sep 9, 2020	24.53	24.75	24.53	24.65
1297	AMEX	INTF	Tue, Sep 8, 2020	24.13	24.36	24.07	24.16
1296	AMEX	INTF	Fri, Sep 4, 2020	24.52	24.54	24.00	24.44
1295	AMEX	INTF	Thu, Sep 3, 2020	24.93	24.93	24.31	24.38
1294	AMEX	INTF	Wed, Sep 2, 2020	24.93	25.06	24.82	25.05
1293	AMEX	INTF	Tue, Sep 1, 2020	24.70	24.77	24.65	24.74
1292	AMEX	INTF	Mon, Aug 31, 2020	24.85	24.88	24.70	24.72
1291	AMEX	INTF	Fri, Aug 28, 2020	24.87	24.92	24.76	24.90
1290	AMEX	INTF	Thu, Aug 27, 2020	24.98	24.98	24.70	24.76
1289	AMEX	INTF	Wed, Aug 26, 2020	24.84	25.04	24.82	25.03
1288	AMEX	INTF	Tue, Aug 25, 2020	24.95	24.95	24.71	24.81
1287	AMEX	INTF	Mon, Aug 24, 2020	24.94	24.94	24.78	24.85
1286	AMEX	INTF	Fri, Aug 21, 2020	24.56	24.67	24.52	24.67
1285	AMEX	INTF	Thu, Aug 20, 2020	24.61	24.83	24.61	24.82
1284	AMEX	INTF	Wed, Aug 19, 2020	25.09	25.09	24.82	24.82
1283	AMEX	INTF	Tue, Aug 18, 2020	25.11	25.11	24.91	25.02
1282	AMEX	INTF	Mon, Aug 17, 2020	24.87	25.00	24.87	24.98
1281	AMEX	INTF	Fri, Aug 14, 2020	24.73	24.80	24.68	24.73
1280	AMEX	INTF	Thu, Aug 13, 2020	24.93	25.00	24.79	24.84
1279	AMEX	INTF	Wed, Aug 12, 2020	24.96	25.12	24.96	25.00
1278	AMEX	INTF	Tue, Aug 11, 2020	24.78	24.80	24.50	24.51
1277	AMEX	INTF	Mon, Aug 10, 2020	24.49	24.51	24.40	24.49
1276	AMEX	INTF	Fri, Aug 7, 2020	24.38	24.46	24.33	24.45
1275	AMEX	INTF	Thu, Aug 6, 2020	24.55	24.65	24.47	24.64
1274	AMEX	INTF	Wed, Aug 5, 2020	24.64	24.75	24.57	24.61
1273	AMEX	INTF	Tue, Aug 4, 2020	24.19	24.41	24.16	24.40
1272	AMEX	INTF	Mon, Aug 3, 2020	23.98	24.30	23.98	24.26
1271	AMEX	INTF	Fri, Jul 31, 2020	24.08	24.08	23.65	23.81
1270	AMEX	INTF	Thu, Jul 30, 2020	23.95	24.21	23.80	24.18
1269	AMEX	INTF	Wed, Jul 29, 2020	24.31	24.50	24.28	24.45
1268	AMEX	INTF	Tue, Jul 28, 2020	24.20	24.33	24.18	24.22
1267	AMEX	INTF	Mon, Jul 27, 2020	24.20	24.33	24.19	24.29
1266	AMEX	INTF	Fri, Jul 24, 2020	23.94	24.05	23.91	24.00
1265	AMEX	INTF	Thu, Jul 23, 2020	24.19	24.32	24.05	24.08
1264	AMEX	INTF	Wed, Jul 22, 2020	24.23	24.34	24.23	24.32
1263	AMEX	INTF	Tue, Jul 21, 2020	24.30	24.34	24.20	24.22
1262	AMEX	INTF	Mon, Jul 20, 2020	24.17	24.28	24.12	24.28
1261	AMEX	INTF	Fri, Jul 17, 2020	23.97	24.08	23.94	24.08
1260	AMEX	INTF	Thu, Jul 16, 2020	23.93	24.00	23.83	23.87
1259	AMEX	INTF	Wed, Jul 15, 2020	24.08	24.15	23.95	24.03
1258	AMEX	INTF	Tue, Jul 14, 2020	23.44	23.78	23.42	23.77
1257	AMEX	INTF	Mon, Jul 13, 2020	23.61	23.77	23.34	23.38
1256	AMEX	INTF	Fri, Jul 10, 2020	23.39	23.49	23.34	23.46
1255	AMEX	INTF	Thu, Jul 9, 2020	23.47	23.51	23.13	23.30
1254	AMEX	INTF	Wed, Jul 8, 2020	23.26	23.50	23.26	23.49
1253	AMEX	INTF	Tue, Jul 7, 2020	23.33	23.46	23.22	23.26
1252	AMEX	INTF	Mon, Jul 6, 2020	23.41	23.50	23.35	23.47
1251	AMEX	INTF	Thu, Jul 2, 2020	23.22	23.30	23.11	23.13
1250	AMEX	INTF	Wed, Jul 1, 2020	22.91	23.03	22.86	22.99
1249	AMEX	INTF	Tue, Jun 30, 2020	22.76	22.98	22.75	22.92
1248	AMEX	INTF	Mon, Jun 29, 2020	22.81	22.87	22.66	22.87
1247	AMEX	INTF	Fri, Jun 26, 2020	22.96	22.96	22.68	22.69
1246	AMEX	INTF	Thu, Jun 25, 2020	22.67	22.99	22.60	22.99
1245	AMEX	INTF	Wed, Jun 24, 2020	22.98	23.04	22.62	22.67
1244	AMEX	INTF	Tue, Jun 23, 2020	23.42	23.48	23.28	23.28
1243	AMEX	INTF	Mon, Jun 22, 2020	23.04	23.22	23.02	23.17
1242	AMEX	INTF	Fri, Jun 19, 2020	23.25	23.25	22.83	22.87
1241	AMEX	INTF	Thu, Jun 18, 2020	22.96	23.08	22.94	23.01
1240	AMEX	INTF	Wed, Jun 17, 2020	23.27	23.31	23.12	23.17
1239	AMEX	INTF	Tue, Jun 16, 2020	23.33	23.34	22.98	23.13
1238	AMEX	INTF	Mon, Jun 15, 2020	22.34	22.93	22.29	22.87
1237	AMEX	INTF	Fri, Jun 12, 2020	23.30	23.35	22.80	22.73
1236	AMEX	INTF	Thu, Jun 11, 2020	23.32	23.39	22.70	22.72
1235	AMEX	INTF	Wed, Jun 10, 2020	24.01	24.14	23.88	23.98
1234	AMEX	INTF	Tue, Jun 9, 2020	23.81	24.00	23.80	23.95
1233	AMEX	INTF	Mon, Jun 8, 2020	24.08	24.24	23.96	24.22
1232	AMEX	INTF	Fri, Jun 5, 2020	23.99	24.11	23.92	23.95
1231	AMEX	INTF	Thu, Jun 4, 2020	23.57	23.70	23.51	23.60
1230	AMEX	INTF	Wed, Jun 3, 2020	23.49	23.74	23.46	23.67
1229	AMEX	INTF	Tue, Jun 2, 2020	23.27	23.33	23.20	23.29
1228	AMEX	INTF	Mon, Jun 1, 2020	22.83	23.21	22.83	23.17
1227	AMEX	INTF	Fri, May 29, 2020	22.69	22.71	22.44	22.69
1226	AMEX	INTF	Thu, May 28, 2020	22.72	22.92	22.68	22.68
1225	AMEX	INTF	Wed, May 27, 2020	22.64	22.64	22.30	22.57
1224	AMEX	INTF	Tue, May 26, 2020	22.39	22.51	22.37	22.38
1223	AMEX	INTF	Fri, May 22, 2020	21.78	21.84	21.67	21.84
1222	AMEX	INTF	Thu, May 21, 2020	22.02	22.03	21.80	21.85
1221	AMEX	INTF	Wed, May 20, 2020	22.11	22.17	22.01	22.10
1220	AMEX	INTF	Tue, May 19, 2020	21.85	22.00	21.75	21.77
1219	AMEX	INTF	Mon, May 18, 2020	21.66	22.06	21.66	22.01
1218	AMEX	INTF	Fri, May 15, 2020	21.08	21.16	20.98	21.13
1217	AMEX	INTF	Thu, May 14, 2020	20.82	21.12	20.66	21.12
1216	AMEX	INTF	Wed, May 13, 2020	21.59	21.60	21.14	21.24
1215	AMEX	INTF	Tue, May 12, 2020	21.87	21.93	21.49	21.49
1214	AMEX	INTF	Mon, May 11, 2020	21.65	21.83	21.64	21.78
1213	AMEX	INTF	Fri, May 8, 2020	21.77	21.87	21.73	21.83
1212	AMEX	INTF	Thu, May 7, 2020	21.47	21.62	21.43	21.51
1211	AMEX	INTF	Wed, May 6, 2020	21.46	21.53	21.17	21.19
1210	AMEX	INTF	Tue, May 5, 2020	21.39	21.47	21.25	21.28
1209	AMEX	INTF	Mon, May 4, 2020	21.10	21.30	21.07	21.28
1208	AMEX	INTF	Fri, May 1, 2020	21.30	21.41	21.16	21.22
1207	AMEX	INTF	Thu, Apr 30, 2020	21.95	21.96	21.65	21.70
1206	AMEX	INTF	Wed, Apr 29, 2020	22.16	22.39	22.15	22.28
1205	AMEX	INTF	Tue, Apr 28, 2020	22.02	22.08	21.76	21.79
1204	AMEX	INTF	Mon, Apr 27, 2020	21.50	21.65	21.46	21.62
1203	AMEX	INTF	Fri, Apr 24, 2020	21.22	21.34	21.09	21.30
1202	AMEX	INTF	Thu, Apr 23, 2020	21.11	21.44	21.03	21.07
1201	AMEX	INTF	Wed, Apr 22, 2020	21.05	21.11	20.94	21.05
1200	AMEX	INTF	Tue, Apr 21, 2020	20.74	20.95	20.62	20.66
1199	AMEX	INTF	Mon, Apr 20, 2020	21.16	21.43	21.06	21.08
1198	AMEX	INTF	Fri, Apr 17, 2020	21.27	21.42	21.14	21.40
1197	AMEX	INTF	Thu, Apr 16, 2020	20.90	20.90	20.61	20.89
1196	AMEX	INTF	Wed, Apr 15, 2020	20.95	20.99	20.76	20.81
1195	AMEX	INTF	Tue, Apr 14, 2020	21.49	21.71	21.43	21.49
1194	AMEX	INTF	Mon, Apr 13, 2020	21.35	21.43	21.04	21.27
1193	AMEX	INTF	Thu, Apr 9, 2020	21.16	21.46	21.14	21.35
1192	AMEX	INTF	Wed, Apr 8, 2020	20.67	20.97	20.57	20.90
1191	AMEX	INTF	Tue, Apr 7, 2020	21.10	21.15	20.54	20.54
1190	AMEX	INTF	Mon, Apr 6, 2020	20.07	20.56	20.06	20.54
1189	AMEX	INTF	Fri, Apr 3, 2020	19.63	19.66	19.29	19.40
1188	AMEX	INTF	Thu, Apr 2, 2020	19.43	19.93	19.43	19.84
1187	AMEX	INTF	Wed, Apr 1, 2020	19.66	19.92	19.43	19.50
1186	AMEX	INTF	Tue, Mar 31, 2020	20.00	20.52	20.00	20.26
1185	AMEX	INTF	Mon, Mar 30, 2020	20.05	20.46	20.01	20.46
1184	AMEX	INTF	Fri, Mar 27, 2020	19.73	20.38	19.70	20.04
1183	AMEX	INTF	Thu, Mar 26, 2020	19.74	20.57	19.39	20.53
1182	AMEX	INTF	Wed, Mar 25, 2020	19.10	19.99	19.03	19.59
1181	AMEX	INTF	Tue, Mar 24, 2020	18.58	19.04	18.46	18.91
1180	AMEX	INTF	Mon, Mar 23, 2020	17.83	17.88	17.29	17.43
1179	AMEX	INTF	Fri, Mar 20, 2020	18.57	18.72	17.70	17.79
1178	AMEX	INTF	Thu, Mar 19, 2020	17.75	18.52	17.61	18.18
1177	AMEX	INTF	Wed, Mar 18, 2020	17.82	18.37	17.33	17.87
1176	AMEX	INTF	Tue, Mar 17, 2020	18.55	19.16	18.29	19.05
1175	AMEX	INTF	Mon, Mar 16, 2020	18.13	19.06	17.59	18.32
1174	AMEX	INTF	Fri, Mar 13, 2020	20.59	20.68	19.37	20.59
1173	AMEX	INTF	Thu, Mar 12, 2020	20.06	20.87	19.00	19.23
1172	AMEX	INTF	Wed, Mar 11, 2020	22.32	22.37	21.55	21.72
1171	AMEX	INTF	Tue, Mar 10, 2020	22.93	22.99	22.20	22.91
1170	AMEX	INTF	Mon, Mar 9, 2020	22.47	22.79	22.04	22.04
1169	AMEX	INTF	Fri, Mar 6, 2020	23.86	24.07	23.73	23.97
1168	AMEX	INTF	Thu, Mar 5, 2020	24.37	24.57	24.17	24.29
1167	AMEX	INTF	Wed, Mar 4, 2020	24.59	24.91	24.44	24.88
1166	AMEX	INTF	Tue, Mar 3, 2020	24.54	24.73	23.99	24.13
1165	AMEX	INTF	Mon, Mar 2, 2020	23.98	24.34	23.81	24.34
1164	AMEX	INTF	Fri, Feb 28, 2020	23.73	24.00	23.46	23.93
1163	AMEX	INTF	Thu, Feb 27, 2020	24.59	24.85	24.28	24.30
1162	AMEX	INTF	Wed, Feb 26, 2020	25.22	25.38	25.02	25.04
1161	AMEX	INTF	Tue, Feb 25, 2020	25.64	25.64	25.02	25.06
1160	AMEX	INTF	Mon, Feb 24, 2020	25.59	25.71	25.47	25.56
1159	AMEX	INTF	Fri, Feb 21, 2020	26.61	26.62	26.50	26.55
1158	AMEX	INTF	Thu, Feb 20, 2020	26.78	26.85	26.61	26.71
1157	AMEX	INTF	Wed, Feb 19, 2020	26.90	26.93	26.89	26.90
1156	AMEX	INTF	Tue, Feb 18, 2020	26.72	26.84	26.72	26.78
1155	AMEX	INTF	Fri, Feb 14, 2020	26.90	26.90	26.82	26.85
1154	AMEX	INTF	Thu, Feb 13, 2020	26.80	26.96	26.80	26.88
1153	AMEX	INTF	Wed, Feb 12, 2020	26.97	27.04	26.96	27.01
1152	AMEX	INTF	Tue, Feb 11, 2020	26.83	26.91	26.82	26.85
1151	AMEX	INTF	Mon, Feb 10, 2020	26.64	26.75	26.64	26.73
1150	AMEX	INTF	Fri, Feb 7, 2020	26.79	26.79	26.66	26.70
1149	AMEX	INTF	Thu, Feb 6, 2020	27.03	27.03	26.92	26.92
1148	AMEX	INTF	Wed, Feb 5, 2020	26.99	27.01	26.90	26.95
1147	AMEX	INTF	Tue, Feb 4, 2020	26.71	26.78	26.68	26.75
1146	AMEX	INTF	Mon, Feb 3, 2020	26.28	26.44	26.28	26.31
1145	AMEX	INTF	Fri, Jan 31, 2020	26.48	26.48	26.17	26.25
1144	AMEX	INTF	Thu, Jan 30, 2020	26.46	26.70	26.45	26.70
1143	AMEX	INTF	Wed, Jan 29, 2020	26.77	26.79	26.68	26.68
1142	AMEX	INTF	Tue, Jan 28, 2020	26.60	26.75	26.57	26.70
1141	AMEX	INTF	Mon, Jan 27, 2020	26.51	26.64	26.51	26.54
1140	AMEX	INTF	Fri, Jan 24, 2020	27.33	27.34	27.00	27.11
1139	AMEX	INTF	Thu, Jan 23, 2020	27.18	27.29	27.09	27.24
1138	AMEX	INTF	Wed, Jan 22, 2020	27.39	27.45	27.33	27.36
1137	AMEX	INTF	Tue, Jan 21, 2020	27.33	27.37	27.27	27.28
1136	AMEX	INTF	Fri, Jan 17, 2020	27.42	27.44	27.39	27.44
1135	AMEX	INTF	Thu, Jan 16, 2020	27.26	27.35	27.23	27.35
1134	AMEX	INTF	Wed, Jan 15, 2020	27.17	27.24	27.16	27.17
1133	AMEX	INTF	Tue, Jan 14, 2020	27.08	27.26	27.08	27.25
1132	AMEX	INTF	Mon, Jan 13, 2020	27.07	27.17	27.02	27.17
1131	AMEX	INTF	Fri, Jan 10, 2020	27.12	27.15	27.00	27.02
1130	AMEX	INTF	Thu, Jan 9, 2020	27.13	27.17	27.08	27.17
1129	AMEX	INTF	Wed, Jan 8, 2020	27.01	27.16	26.97	27.08
1128	AMEX	INTF	Tue, Jan 7, 2020	27.00	27.06	26.97	27.00
1127	AMEX	INTF	Mon, Jan 6, 2020	26.84	27.02	26.82	27.02
1126	AMEX	INTF	Fri, Jan 3, 2020	26.92	27.04	26.87	26.91
1125	AMEX	INTF	Thu, Jan 2, 2020	27.20	27.24	27.12	27.24
1124	AMEX	INTF	Tue, Dec 31, 2019	26.93	27.07	26.90	27.05
1123	AMEX	INTF	Mon, Dec 30, 2019	27.11	27.18	26.96	26.98
1122	AMEX	INTF	Fri, Dec 27, 2019	27.16	27.16	27.07	27.07
1121	AMEX	INTF	Thu, Dec 26, 2019	26.99	27.07	26.95	27.02
1120	AMEX	INTF	Tue, Dec 24, 2019	26.95	26.97	26.88	26.93
1119	AMEX	INTF	Mon, Dec 23, 2019	26.96	26.96	26.91	26.94
1118	AMEX	INTF	Fri, Dec 20, 2019	26.96	26.99	26.89	26.93
1117	AMEX	INTF	Thu, Dec 19, 2019	26.84	26.92	26.83	26.89
1116	AMEX	INTF	Wed, Dec 18, 2019	26.89	26.90	26.84	26.87
1115	AMEX	INTF	Tue, Dec 17, 2019	26.88	26.95	26.86	26.90
1114	AMEX	INTF	Mon, Dec 16, 2019	26.96	27.02	26.93	26.94
1113	AMEX	INTF	Fri, Dec 13, 2019	27.20	27.31	27.13	27.18
1112	AMEX	INTF	Thu, Dec 12, 2019	26.88	27.05	26.80	27.05
1111	AMEX	INTF	Wed, Dec 11, 2019	26.77	26.92	26.77	26.89
1110	AMEX	INTF	Tue, Dec 10, 2019	26.82	26.87	26.74	26.82
1109	AMEX	INTF	Mon, Dec 9, 2019	26.91	26.94	26.82	26.83
1108	AMEX	INTF	Fri, Dec 6, 2019	26.87	26.93	26.86	26.92
1107	AMEX	INTF	Thu, Dec 5, 2019	26.75	26.75	26.63	26.67
1106	AMEX	INTF	Wed, Dec 4, 2019	26.59	26.68	26.59	26.68
1105	AMEX	INTF	Tue, Dec 3, 2019	26.34	26.45	26.24	26.44
1104	AMEX	INTF	Mon, Dec 2, 2019	26.68	26.69	26.48	26.62
1103	AMEX	INTF	Fri, Nov 29, 2019	26.70	26.73	26.67	26.73
1102	AMEX	INTF	Wed, Nov 27, 2019	26.83	26.91	26.83	26.90
1101	AMEX	INTF	Tue, Nov 26, 2019	26.73	26.78	26.68	26.77
1100	AMEX	INTF	Mon, Nov 25, 2019	26.67	26.78	26.61	26.78
1099	AMEX	INTF	Fri, Nov 22, 2019	26.67	26.67	26.47	26.55
1098	AMEX	INTF	Thu, Nov 21, 2019	26.45	26.50	26.41	26.46
1097	AMEX	INTF	Wed, Nov 20, 2019	26.56	26.60	26.41	26.48
1096	AMEX	INTF	Tue, Nov 19, 2019	26.79	26.80	26.65	26.70
1095	AMEX	INTF	Mon, Nov 18, 2019	26.56	26.67	26.55	26.67
1094	AMEX	INTF	Fri, Nov 15, 2019	26.55	26.64	26.53	26.64
1093	AMEX	INTF	Thu, Nov 14, 2019	26.33	26.44	26.33	26.42
1092	AMEX	INTF	Wed, Nov 13, 2019	26.43	26.49	26.36	26.45
1091	AMEX	INTF	Tue, Nov 12, 2019	26.64	26.69	26.60	26.65
1090	AMEX	INTF	Mon, Nov 11, 2019	26.55	26.69	26.55	26.69
1089	AMEX	INTF	Fri, Nov 8, 2019	26.67	26.72	26.60	26.72
1088	AMEX	INTF	Thu, Nov 7, 2019	26.82	26.86	26.77	26.80
1087	AMEX	INTF	Wed, Nov 6, 2019	26.63	26.74	26.63	26.66
1086	AMEX	INTF	Tue, Nov 5, 2019	26.62	26.66	26.59	26.65
1085	AMEX	INTF	Mon, Nov 4, 2019	26.66	26.71	26.63	26.66
1084	AMEX	INTF	Fri, Nov 1, 2019	26.45	26.52	26.45	26.50
1083	AMEX	INTF	Thu, Oct 31, 2019	26.24	26.26	26.14	26.25
1082	AMEX	INTF	Wed, Oct 30, 2019	26.25	26.38	26.20	26.38
1081	AMEX	INTF	Tue, Oct 29, 2019	26.24	26.33	26.22	26.33
1080	AMEX	INTF	Mon, Oct 28, 2019	26.24	26.33	26.24	26.31
1079	AMEX	INTF	Fri, Oct 25, 2019	26.04	26.17	26.03	26.15
1078	AMEX	INTF	Thu, Oct 24, 2019	26.18	26.18	26.05	26.10
1077	AMEX	INTF	Wed, Oct 23, 2019	25.97	26.06	25.97	26.04
1076	AMEX	INTF	Tue, Oct 22, 2019	26.00	26.08	25.94	25.95
1075	AMEX	INTF	Mon, Oct 21, 2019	25.99	26.04	25.98	26.04
1074	AMEX	INTF	Fri, Oct 18, 2019	25.86	25.92	25.79	25.84
1073	AMEX	INTF	Thu, Oct 17, 2019	26.00	26.03	25.90	25.95
1072	AMEX	INTF	Wed, Oct 16, 2019	25.80	25.93	25.80	25.88
1071	AMEX	INTF	Tue, Oct 15, 2019	25.61	25.93	25.61	25.84
1070	AMEX	INTF	Mon, Oct 14, 2019	25.56	25.61	25.52	25.56
1069	AMEX	INTF	Fri, Oct 11, 2019	25.57	25.81	25.57	25.69
1068	AMEX	INTF	Thu, Oct 10, 2019	24.96	25.13	24.96	25.13
1067	AMEX	INTF	Wed, Oct 9, 2019	24.87	24.96	24.85	24.92
1066	AMEX	INTF	Tue, Oct 8, 2019	24.93	24.93	24.77	24.80
1065	AMEX	INTF	Mon, Oct 7, 2019	25.06	25.18	25.06	25.08
1064	AMEX	INTF	Fri, Oct 4, 2019	24.92	25.13	24.92	25.11
1063	AMEX	INTF	Thu, Oct 3, 2019	24.77	24.93	24.67	24.92
1062	AMEX	INTF	Wed, Oct 2, 2019	25.01	25.02	24.78	24.86
1061	AMEX	INTF	Tue, Oct 1, 2019	25.50	25.54	25.29	25.34
1060	AMEX	INTF	Mon, Sep 30, 2019	25.51	25.56	25.48	25.50
1059	AMEX	INTF	Fri, Sep 27, 2019	25.54	25.60	25.42	25.47
1058	AMEX	INTF	Thu, Sep 26, 2019	25.57	25.57	25.45	25.51
1057	AMEX	INTF	Wed, Sep 25, 2019	25.35	25.49	25.28	25.46
1056	AMEX	INTF	Tue, Sep 24, 2019	25.63	25.66	25.46	25.49
1055	AMEX	INTF	Mon, Sep 23, 2019	25.54	25.67	25.54	25.66
1054	AMEX	INTF	Fri, Sep 20, 2019	25.83	25.84	25.69	25.71
1053	AMEX	INTF	Thu, Sep 19, 2019	25.86	25.92	25.82	25.84
1052	AMEX	INTF	Wed, Sep 18, 2019	25.71	25.77	25.57	25.73
1051	AMEX	INTF	Tue, Sep 17, 2019	25.60	25.84	25.60	25.82
1050	AMEX	INTF	Mon, Sep 16, 2019	25.79	25.80	25.70	25.70
1049	AMEX	INTF	Fri, Sep 13, 2019	25.95	26.03	25.93	25.97
1048	AMEX	INTF	Thu, Sep 12, 2019	25.62	25.82	25.62	25.77
1047	AMEX	INTF	Wed, Sep 11, 2019	25.59	25.66	25.57	25.66
1046	AMEX	INTF	Tue, Sep 10, 2019	25.43	25.54	25.40	25.52
1045	AMEX	INTF	Mon, Sep 9, 2019	25.44	25.49	25.42	25.46
1044	AMEX	INTF	Fri, Sep 6, 2019	25.38	25.47	25.38	25.42
1043	AMEX	INTF	Thu, Sep 5, 2019	25.31	25.36	25.30	25.31
1042	AMEX	INTF	Wed, Sep 4, 2019	24.99	25.12	24.99	25.12
1041	AMEX	INTF	Tue, Sep 3, 2019	24.64	24.69	24.59	24.67
1040	AMEX	INTF	Fri, Aug 30, 2019	24.79	24.82	24.67	24.79
1039	AMEX	INTF	Thu, Aug 29, 2019	24.70	24.72	24.63	24.65
1038	AMEX	INTF	Wed, Aug 28, 2019	24.37	24.55	24.33	24.47
1037	AMEX	INTF	Tue, Aug 27, 2019	24.59	24.61	24.48	24.51
1036	AMEX	INTF	Mon, Aug 26, 2019	24.42	24.48	24.35	24.44
1035	AMEX	INTF	Fri, Aug 23, 2019	24.49	24.68	24.27	24.27
1034	AMEX	INTF	Thu, Aug 22, 2019	24.67	24.68	24.51	24.60
1033	AMEX	INTF	Wed, Aug 21, 2019	24.73	24.76	24.66	24.66
1032	AMEX	INTF	Tue, Aug 20, 2019	24.55	24.59	24.48	24.55
1031	AMEX	INTF	Mon, Aug 19, 2019	24.65	24.70	24.60	24.61
1030	AMEX	INTF	Fri, Aug 16, 2019	24.27	24.48	24.27	24.48
1029	AMEX	INTF	Thu, Aug 15, 2019	24.13	24.19	24.05	24.14
1028	AMEX	INTF	Wed, Aug 14, 2019	24.28	24.29	24.07	24.07
1027	AMEX	INTF	Tue, Aug 13, 2019	24.49	24.80	24.49	24.76
1026	AMEX	INTF	Mon, Aug 12, 2019	24.63	24.69	24.49	24.54
1025	AMEX	INTF	Fri, Aug 9, 2019	24.90	24.92	24.75	24.78
1024	AMEX	INTF	Thu, Aug 8, 2019	24.85	25.06	24.85	24.99
1023	AMEX	INTF	Wed, Aug 7, 2019	24.46	24.73	24.43	24.69
1022	AMEX	INTF	Tue, Aug 6, 2019	24.61	24.69	24.44	24.60
1021	AMEX	INTF	Mon, Aug 5, 2019	24.76	24.76	24.36	24.51
1020	AMEX	INTF	Fri, Aug 2, 2019	25.20	25.22	25.02	25.13
1019	AMEX	INTF	Thu, Aug 1, 2019	25.45	25.65	25.25	25.30
1018	AMEX	INTF	Wed, Jul 31, 2019	25.69	25.74	25.36	25.53
1017	AMEX	INTF	Tue, Jul 30, 2019	25.78	25.78	25.69	25.72
1016	AMEX	INTF	Mon, Jul 29, 2019	26.06	26.06	25.96	26.00
1015	AMEX	INTF	Fri, Jul 26, 2019	26.06	26.08	26.01	26.06
1014	AMEX	INTF	Thu, Jul 25, 2019	26.19	26.19	25.94	25.99
1013	AMEX	INTF	Wed, Jul 24, 2019	26.17	26.30	26.17	26.28
1012	AMEX	INTF	Tue, Jul 23, 2019	26.25	26.30	26.21	26.30
1011	AMEX	INTF	Mon, Jul 22, 2019	26.17	26.19	26.10	26.13
1010	AMEX	INTF	Fri, Jul 19, 2019	26.23	26.26	26.12	26.14
1009	AMEX	INTF	Thu, Jul 18, 2019	26.07	26.23	26.04	26.21
1008	AMEX	INTF	Wed, Jul 17, 2019	26.29	26.29	26.19	26.22
1007	AMEX	INTF	Tue, Jul 16, 2019	26.21	26.28	26.18	26.22
1006	AMEX	INTF	Mon, Jul 15, 2019	26.26	26.33	26.26	26.28
1005	AMEX	INTF	Fri, Jul 12, 2019	26.19	26.24	26.18	26.24
1004	AMEX	INTF	Thu, Jul 11, 2019	26.15	26.19	26.09	26.16
1003	AMEX	INTF	Wed, Jul 10, 2019	26.15	26.23	26.11	26.13
1002	AMEX	INTF	Tue, Jul 9, 2019	25.94	26.05	25.94	26.05
1001	AMEX	INTF	Mon, Jul 8, 2019	26.22	26.23	26.17	26.21
1000	AMEX	INTF	Fri, Jul 5, 2019	26.37	26.39	26.23	26.36
999	AMEX	INTF	Wed, Jul 3, 2019	26.59	26.66	26.59	26.65
998	AMEX	INTF	Tue, Jul 2, 2019	26.41	26.44	26.38	26.43
997	AMEX	INTF	Mon, Jul 1, 2019	26.49	26.49	26.28	26.33
996	AMEX	INTF	Fri, Jun 28, 2019	26.24	26.26	26.18	26.26
995	AMEX	INTF	Thu, Jun 27, 2019	26.05	26.12	26.05	26.12
994	AMEX	INTF	Wed, Jun 26, 2019	26.03	26.06	26.00	26.02
993	AMEX	INTF	Tue, Jun 25, 2019	26.11	26.11	25.85	25.93
992	AMEX	INTF	Mon, Jun 24, 2019	26.06	26.12	26.06	26.10
991	AMEX	INTF	Fri, Jun 21, 2019	26.07	26.11	26.01	26.02
990	AMEX	INTF	Thu, Jun 20, 2019	26.16	26.20	26.06	26.16
989	AMEX	INTF	Wed, Jun 19, 2019	25.85	25.96	25.81	25.95
988	AMEX	INTF	Tue, Jun 18, 2019	25.68	25.82	25.61	25.81
987	AMEX	INTF	Mon, Jun 17, 2019	25.51	25.55	25.47	25.48
986	AMEX	INTF	Fri, Jun 14, 2019	26.07	26.11	26.03	25.53
985	AMEX	INTF	Thu, Jun 13, 2019	26.22	26.25	26.15	26.19
984	AMEX	INTF	Wed, Jun 12, 2019	26.17	26.25	26.12	26.12
983	AMEX	INTF	Tue, Jun 11, 2019	26.42	26.42	26.25	26.29
982	AMEX	INTF	Mon, Jun 10, 2019	26.12	26.20	26.12	26.16
981	AMEX	INTF	Fri, Jun 7, 2019	25.98	26.11	25.96	26.07
980	AMEX	INTF	Thu, Jun 6, 2019	25.77	25.82	25.68	25.76
979	AMEX	INTF	Wed, Jun 5, 2019	25.79	25.81	25.62	25.64
978	AMEX	INTF	Tue, Jun 4, 2019	25.55	25.73	25.53	25.70
977	AMEX	INTF	Mon, Jun 3, 2019	25.26	25.40	25.25	25.38
976	AMEX	INTF	Fri, May 31, 2019	25.11	25.26	25.11	25.26
975	AMEX	INTF	Thu, May 30, 2019	25.39	25.45	25.37	25.44
974	AMEX	INTF	Wed, May 29, 2019	25.45	25.45	25.32	25.41
973	AMEX	INTF	Tue, May 28, 2019	25.76	25.89	25.64	25.64
972	AMEX	INTF	Fri, May 24, 2019	25.73	25.78	25.70	25.75
971	AMEX	INTF	Thu, May 23, 2019	25.56	25.56	25.41	25.54
970	AMEX	INTF	Wed, May 22, 2019	25.87	25.87	25.80	25.84
969	AMEX	INTF	Tue, May 21, 2019	25.92	25.98	25.86	25.97
968	AMEX	INTF	Mon, May 20, 2019	25.79	25.89	25.75	25.82
967	AMEX	INTF	Fri, May 17, 2019	25.94	26.07	25.93	25.96
966	AMEX	INTF	Thu, May 16, 2019	26.03	26.18	26.02	26.09
965	AMEX	INTF	Wed, May 15, 2019	25.66	25.95	25.60	25.89
964	AMEX	INTF	Tue, May 14, 2019	25.78	25.94	25.75	25.85
963	AMEX	INTF	Mon, May 13, 2019	25.84	25.84	25.50	25.56
962	AMEX	INTF	Fri, May 10, 2019	25.94	26.12	25.78	26.08
961	AMEX	INTF	Thu, May 9, 2019	25.77	25.92	25.67	25.87
960	AMEX	INTF	Wed, May 8, 2019	26.07	26.14	26.01	26.05
959	AMEX	INTF	Tue, May 7, 2019	26.33	26.33	26.01	26.11
958	AMEX	INTF	Mon, May 6, 2019	26.31	26.53	26.24	26.51
957	AMEX	INTF	Fri, May 3, 2019	26.68	26.84	26.67	26.84
956	AMEX	INTF	Thu, May 2, 2019	26.59	26.59	26.43	26.50
955	AMEX	INTF	Wed, May 1, 2019	26.77	26.84	26.58	26.58
954	AMEX	INTF	Tue, Apr 30, 2019	26.73	26.77	26.62	26.75
953	AMEX	INTF	Mon, Apr 29, 2019	26.65	26.78	26.64	26.73
952	AMEX	INTF	Fri, Apr 26, 2019	26.57	26.66	26.57	26.63
951	AMEX	INTF	Thu, Apr 25, 2019	26.51	26.56	26.51	26.54
950	AMEX	INTF	Wed, Apr 24, 2019	26.69	26.69	26.53	26.59
949	AMEX	INTF	Tue, Apr 23, 2019	26.84	26.91	26.78	26.91
948	AMEX	INTF	Mon, Apr 22, 2019	26.83	26.91	26.83	26.90
947	AMEX	INTF	Thu, Apr 18, 2019	26.95	26.96	26.88	26.96
946	AMEX	INTF	Wed, Apr 17, 2019	27.09	27.09	26.94	27.00
945	AMEX	INTF	Tue, Apr 16, 2019	27.07	27.07	26.99	26.99
944	AMEX	INTF	Mon, Apr 15, 2019	26.97	26.98	26.93	26.93
943	AMEX	INTF	Fri, Apr 12, 2019	26.96	26.98	26.93	26.98
942	AMEX	INTF	Thu, Apr 11, 2019	26.79	26.84	26.75	26.77
941	AMEX	INTF	Wed, Apr 10, 2019	26.68	26.80	26.68	26.76
940	AMEX	INTF	Tue, Apr 9, 2019	26.79	26.79	26.68	26.70
939	AMEX	INTF	Mon, Apr 8, 2019	26.89	26.90	26.82	26.90
938	AMEX	INTF	Fri, Apr 5, 2019	26.80	26.87	26.79	26.85
937	AMEX	INTF	Thu, Apr 4, 2019	26.75	26.83	26.75	26.83
936	AMEX	INTF	Wed, Apr 3, 2019	26.86	26.98	26.86	26.90
935	AMEX	INTF	Tue, Apr 2, 2019	26.65	26.72	26.59	26.72
934	AMEX	INTF	Mon, Apr 1, 2019	26.65	26.74	26.60	26.74
933	AMEX	INTF	Fri, Mar 29, 2019	26.29	26.36	26.24	26.33
932	AMEX	INTF	Thu, Mar 28, 2019	26.22	26.23	26.10	26.20
931	AMEX	INTF	Wed, Mar 27, 2019	26.23	26.31	26.08	26.21
930	AMEX	INTF	Tue, Mar 26, 2019	26.28	26.29	26.17	26.23
929	AMEX	INTF	Mon, Mar 25, 2019	26.00	26.09	25.96	26.04
928	AMEX	INTF	Fri, Mar 22, 2019	26.26	26.29	26.06	26.07
927	AMEX	INTF	Thu, Mar 21, 2019	26.32	26.52	26.32	26.51
926	AMEX	INTF	Wed, Mar 20, 2019	26.45	26.65	26.36	26.53
925	AMEX	INTF	Tue, Mar 19, 2019	26.64	26.68	26.59	26.59
924	AMEX	INTF	Mon, Mar 18, 2019	26.41	26.51	26.41	26.51
923	AMEX	INTF	Fri, Mar 15, 2019	26.24	26.35	26.24	26.35
922	AMEX	INTF	Thu, Mar 14, 2019	26.11	26.16	26.09	26.10
921	AMEX	INTF	Wed, Mar 13, 2019	26.11	26.21	26.06	26.19
920	AMEX	INTF	Tue, Mar 12, 2019	25.99	26.06	25.97	26.04
919	AMEX	INTF	Mon, Mar 11, 2019	25.79	26.02	25.79	26.02
918	AMEX	INTF	Fri, Mar 8, 2019	25.65	25.76	25.59	25.76
917	AMEX	INTF	Thu, Mar 7, 2019	26.06	26.06	25.78	25.80
916	AMEX	INTF	Wed, Mar 6, 2019	26.25	26.27	26.17	26.18
915	AMEX	INTF	Tue, Mar 5, 2019	26.24	26.29	26.19	26.26
914	AMEX	INTF	Mon, Mar 4, 2019	26.34	26.36	26.15	26.24
913	AMEX	INTF	Fri, Mar 1, 2019	26.40	26.41	26.27	26.31
912	AMEX	INTF	Thu, Feb 28, 2019	26.27	26.28	26.20	26.21
911	AMEX	INTF	Wed, Feb 27, 2019	26.39	26.39	26.27	26.34
910	AMEX	INTF	Tue, Feb 26, 2019	26.35	26.48	26.35	26.43
909	AMEX	INTF	Mon, Feb 25, 2019	26.42	26.42	26.26	26.31
908	AMEX	INTF	Fri, Feb 22, 2019	26.27	26.33	26.23	26.28
907	AMEX	INTF	Thu, Feb 21, 2019	26.22	26.22	26.06	26.12
906	AMEX	INTF	Wed, Feb 20, 2019	26.22	26.37	26.19	26.28
905	AMEX	INTF	Tue, Feb 19, 2019	26.01	26.26	26.01	26.24
904	AMEX	INTF	Fri, Feb 15, 2019	26.00	26.05	25.92	26.04
903	AMEX	INTF	Thu, Feb 14, 2019	25.61	25.79	25.61	25.69
902	AMEX	INTF	Wed, Feb 13, 2019	25.74	25.77	25.65	25.65
901	AMEX	INTF	Tue, Feb 12, 2019	25.65	25.71	25.59	25.71
900	AMEX	INTF	Mon, Feb 11, 2019	25.44	25.47	25.35	25.41
899	AMEX	INTF	Fri, Feb 8, 2019	25.42	25.48	25.30	25.48
898	AMEX	INTF	Thu, Feb 7, 2019	25.75	25.78	25.55	25.64
897	AMEX	INTF	Wed, Feb 6, 2019	26.11	26.11	25.97	26.00
896	AMEX	INTF	Tue, Feb 5, 2019	26.08	26.18	26.08	26.16
895	AMEX	INTF	Mon, Feb 4, 2019	25.87	26.06	25.87	26.06
894	AMEX	INTF	Fri, Feb 1, 2019	25.86	25.94	25.83	25.86
893	AMEX	INTF	Thu, Jan 31, 2019	25.87	25.92	25.78	25.82
892	AMEX	INTF	Wed, Jan 30, 2019	25.76	26.05	25.68	25.96
891	AMEX	INTF	Tue, Jan 29, 2019	25.66	25.75	25.61	25.64
890	AMEX	INTF	Mon, Jan 28, 2019	25.52	25.56	25.44	25.56
889	AMEX	INTF	Fri, Jan 25, 2019	25.68	25.72	25.58	25.72
888	AMEX	INTF	Thu, Jan 24, 2019	25.36	25.55	25.32	25.42
887	AMEX	INTF	Wed, Jan 23, 2019	25.38	25.38	25.19	25.29
886	AMEX	INTF	Tue, Jan 22, 2019	25.30	25.31	25.09	25.17
885	AMEX	INTF	Fri, Jan 18, 2019	25.54	25.54	25.38	25.51
884	AMEX	INTF	Thu, Jan 17, 2019	25.01	25.30	24.94	25.30
883	AMEX	INTF	Wed, Jan 16, 2019	25.05	25.17	25.05	25.15
882	AMEX	INTF	Tue, Jan 15, 2019	24.92	25.04	24.90	25.03
881	AMEX	INTF	Mon, Jan 14, 2019	24.77	24.96	24.75	24.91
880	AMEX	INTF	Fri, Jan 11, 2019	24.96	25.01	24.83	24.97
879	AMEX	INTF	Thu, Jan 10, 2019	24.91	25.08	24.85	25.08
878	AMEX	INTF	Wed, Jan 9, 2019	24.84	25.02	24.83	24.99
877	AMEX	INTF	Tue, Jan 8, 2019	24.56	24.67	24.50	24.61
876	AMEX	INTF	Mon, Jan 7, 2019	24.27	24.45	24.21	24.37
875	AMEX	INTF	Fri, Jan 4, 2019	23.77	24.26	23.77	24.20
874	AMEX	INTF	Thu, Jan 3, 2019	23.58	23.66	23.32	23.37
873	AMEX	INTF	Wed, Jan 2, 2019	23.40	23.64	23.28	23.61
872	AMEX	INTF	Mon, Dec 31, 2018	23.95	23.95	23.60	23.71
871	AMEX	INTF	Fri, Dec 28, 2018	23.84	23.84	23.59	23.72
870	AMEX	INTF	Thu, Dec 27, 2018	23.28	23.64	23.07	23.64
869	AMEX	INTF	Wed, Dec 26, 2018	23.04	23.51	22.90	23.48
868	AMEX	INTF	Mon, Dec 24, 2018	23.25	23.36	22.95	22.95
867	AMEX	INTF	Fri, Dec 21, 2018	23.43	23.59	23.13	23.22
866	AMEX	INTF	Thu, Dec 20, 2018	23.78	23.83	23.53	23.59
865	AMEX	INTF	Wed, Dec 19, 2018	24.05	24.24	23.67	23.75
864	AMEX	INTF	Tue, Dec 18, 2018	24.00	24.16	23.90	23.96
863	AMEX	INTF	Mon, Dec 17, 2018	24.37	24.38	24.06	23.89
862	AMEX	INTF	Fri, Dec 14, 2018	24.45	24.52	24.33	24.35
861	AMEX	INTF	Thu, Dec 13, 2018	24.81	24.87	24.64	24.71
860	AMEX	INTF	Wed, Dec 12, 2018	24.78	24.90	24.73	24.77
859	AMEX	INTF	Tue, Dec 11, 2018	24.57	24.58	24.25	24.37
858	AMEX	INTF	Mon, Dec 10, 2018	24.45	24.50	24.10	24.35
857	AMEX	INTF	Fri, Dec 7, 2018	24.79	24.98	24.54	24.61
856	AMEX	INTF	Thu, Dec 6, 2018	24.55	24.82	24.36	24.79
855	AMEX	INTF	Tue, Dec 4, 2018	25.65	25.65	24.93	24.95
854	AMEX	INTF	Mon, Dec 3, 2018	25.77	25.78	25.59	25.72
853	AMEX	INTF	Fri, Nov 30, 2018	25.32	25.35	25.24	25.34
852	AMEX	INTF	Thu, Nov 29, 2018	25.41	25.58	25.40	25.46
851	AMEX	INTF	Wed, Nov 28, 2018	25.23	25.57	25.09	25.53
850	AMEX	INTF	Tue, Nov 27, 2018	25.26	25.26	25.13	25.26
849	AMEX	INTF	Mon, Nov 26, 2018	25.30	25.43	25.30	25.40
848	AMEX	INTF	Fri, Nov 23, 2018	25.03	25.15	24.97	25.09
847	AMEX	INTF	Wed, Nov 21, 2018	25.18	25.33	25.07	25.24
846	AMEX	INTF	Tue, Nov 20, 2018	24.98	25.08	24.78	24.86
845	AMEX	INTF	Mon, Nov 19, 2018	25.68	25.68	25.34	25.43
844	AMEX	INTF	Fri, Nov 16, 2018	25.50	25.69	25.44	25.68
843	AMEX	INTF	Thu, Nov 15, 2018	25.39	25.68	25.27	25.61
842	AMEX	INTF	Wed, Nov 14, 2018	25.65	25.74	25.42	25.57
841	AMEX	INTF	Tue, Nov 13, 2018	25.43	25.69	25.41	25.48
840	AMEX	INTF	Mon, Nov 12, 2018	25.75	25.75	25.38	25.42
839	AMEX	INTF	Fri, Nov 9, 2018	25.87	25.90	25.65	25.76
838	AMEX	INTF	Thu, Nov 8, 2018	26.17	26.25	26.08	26.08
837	AMEX	INTF	Wed, Nov 7, 2018	26.12	26.29	26.05	26.27
836	AMEX	INTF	Tue, Nov 6, 2018	25.91	25.99	25.86	25.99
835	AMEX	INTF	Mon, Nov 5, 2018	25.90	25.93	25.74	25.85
834	AMEX	INTF	Fri, Nov 2, 2018	26.12	26.20	25.76	25.96
833	AMEX	INTF	Thu, Nov 1, 2018	25.69	25.82	25.56	25.82
832	AMEX	INTF	Wed, Oct 31, 2018	25.43	25.58	25.40	25.48
831	AMEX	INTF	Tue, Oct 30, 2018	25.03	25.24	25.00	25.24
830	AMEX	INTF	Mon, Oct 29, 2018	25.27	25.39	24.80	24.94
829	AMEX	INTF	Fri, Oct 26, 2018	24.87	25.18	24.58	25.03
828	AMEX	INTF	Thu, Oct 25, 2018	25.03	25.28	25.01	25.17
827	AMEX	INTF	Wed, Oct 24, 2018	25.43	25.47	24.83	24.85
826	AMEX	INTF	Tue, Oct 23, 2018	25.39	25.68	25.21	25.63
825	AMEX	INTF	Mon, Oct 22, 2018	26.02	26.04	25.86	25.96
824	AMEX	INTF	Fri, Oct 19, 2018	26.00	26.12	25.93	25.96
823	AMEX	INTF	Thu, Oct 18, 2018	26.32	26.36	25.91	26.01
822	AMEX	INTF	Wed, Oct 17, 2018	26.57	26.57	26.29	26.41
821	AMEX	INTF	Tue, Oct 16, 2018	26.53	26.70	26.50	26.63
820	AMEX	INTF	Mon, Oct 15, 2018	26.14	26.30	26.07	26.21
819	AMEX	INTF	Fri, Oct 12, 2018	26.40	26.40	26.01	26.27
818	AMEX	INTF	Thu, Oct 11, 2018	26.33	26.43	25.93	26.14
817	AMEX	INTF	Wed, Oct 10, 2018	27.03	27.08	26.38	26.47
816	AMEX	INTF	Tue, Oct 9, 2018	27.06	27.25	27.03	27.22
815	AMEX	INTF	Mon, Oct 8, 2018	27.17	27.31	27.06	27.27
814	AMEX	INTF	Fri, Oct 5, 2018	27.52	27.56	27.37	27.43
813	AMEX	INTF	Thu, Oct 4, 2018	27.83	27.83	27.51	27.58
812	AMEX	INTF	Wed, Oct 3, 2018	28.06	28.14	27.94	28.01
811	AMEX	INTF	Tue, Oct 2, 2018	28.08	28.08	27.96	27.99
810	AMEX	INTF	Mon, Oct 1, 2018	28.24	28.36	28.19	28.22
809	AMEX	INTF	Fri, Sep 28, 2018	28.12	28.23	28.04	28.08
808	AMEX	INTF	Thu, Sep 27, 2018	28.34	28.45	28.26	28.30
807	AMEX	INTF	Wed, Sep 26, 2018	28.43	28.61	28.22	28.47
806	AMEX	INTF	Tue, Sep 25, 2018	28.49	28.53	28.35	28.40
805	AMEX	INTF	Mon, Sep 24, 2018	28.39	28.39	28.25	28.26
804	AMEX	INTF	Fri, Sep 21, 2018	28.41	28.44	28.31	28.43
803	AMEX	INTF	Thu, Sep 20, 2018	28.39	28.45	28.29	28.39
802	AMEX	INTF	Wed, Sep 19, 2018	28.00	28.15	28.00	28.12
801	AMEX	INTF	Tue, Sep 18, 2018	27.80	27.97	27.80	27.97
800	AMEX	INTF	Mon, Sep 17, 2018	27.67	27.78	27.59	27.60
799	AMEX	INTF	Fri, Sep 14, 2018	27.56	27.67	27.46	27.58
798	AMEX	INTF	Thu, Sep 13, 2018	27.47	27.58	27.36	27.47
797	AMEX	INTF	Wed, Sep 12, 2018	27.21	27.35	27.15	27.29
796	AMEX	INTF	Tue, Sep 11, 2018	27.03	27.15	26.89	27.15
795	AMEX	INTF	Mon, Sep 10, 2018	27.14	27.14	27.03	27.07
794	AMEX	INTF	Fri, Sep 7, 2018	26.93	27.05	26.82	26.90
793	AMEX	INTF	Thu, Sep 6, 2018	27.16	27.21	27.00	27.16
792	AMEX	INTF	Wed, Sep 5, 2018	27.26	27.34	27.12	27.23
791	AMEX	INTF	Tue, Sep 4, 2018	27.32	27.48	27.28	27.43
790	AMEX	INTF	Fri, Aug 31, 2018	27.77	27.83	27.60	27.74
789	AMEX	INTF	Thu, Aug 30, 2018	28.14	28.14	27.84	27.90
788	AMEX	INTF	Wed, Aug 29, 2018	27.98	28.15	27.98	28.14
787	AMEX	INTF	Tue, Aug 28, 2018	28.12	28.20	28.00	28.01
786	AMEX	INTF	Mon, Aug 27, 2018	27.86	28.02	27.84	28.00
785	AMEX	INTF	Fri, Aug 24, 2018	27.52	27.66	27.52	27.62
784	AMEX	INTF	Thu, Aug 23, 2018	27.54	27.57	27.42	27.45
783	AMEX	INTF	Wed, Aug 22, 2018	27.67	27.72	27.61	27.65
782	AMEX	INTF	Tue, Aug 21, 2018	27.56	27.63	27.46	27.52
781	AMEX	INTF	Mon, Aug 20, 2018	27.35	27.42	27.31	27.38
780	AMEX	INTF	Fri, Aug 17, 2018	27.04	27.29	27.04	27.23
779	AMEX	INTF	Thu, Aug 16, 2018	27.09	27.18	27.06	27.07
778	AMEX	INTF	Wed, Aug 15, 2018	27.00	27.00	26.73	26.93
777	AMEX	INTF	Tue, Aug 14, 2018	27.32	27.35	27.23	27.32
776	AMEX	INTF	Mon, Aug 13, 2018	27.39	27.39	27.21	27.24
775	AMEX	INTF	Fri, Aug 10, 2018	27.45	27.45	27.32	27.43
774	AMEX	INTF	Thu, Aug 9, 2018	27.94	27.97	27.83	27.83
773	AMEX	INTF	Wed, Aug 8, 2018	27.96	28.00	27.87	27.95
772	AMEX	INTF	Tue, Aug 7, 2018	28.05	28.09	27.97	27.97
771	AMEX	INTF	Mon, Aug 6, 2018	27.84	27.90	27.78	27.83
770	AMEX	INTF	Fri, Aug 3, 2018	27.92	28.03	27.89	28.03
769	AMEX	INTF	Thu, Aug 2, 2018	27.88	28.05	27.88	28.02
768	AMEX	INTF	Wed, Aug 1, 2018	28.35	28.38	28.17	28.24
767	AMEX	INTF	Tue, Jul 31, 2018	28.42	28.46	28.31	28.33
766	AMEX	INTF	Mon, Jul 30, 2018	28.45	28.46	28.30	28.33
765	AMEX	INTF	Fri, Jul 27, 2018	28.39	28.47	28.28	28.28
764	AMEX	INTF	Thu, Jul 26, 2018	28.30	28.38	28.24	28.28
763	AMEX	INTF	Wed, Jul 25, 2018	28.20	28.41	28.04	28.37
762	AMEX	INTF	Tue, Jul 24, 2018	28.16	28.28	28.08	28.10
761	AMEX	INTF	Mon, Jul 23, 2018	27.95	27.97	27.84	27.91
760	AMEX	INTF	Fri, Jul 20, 2018	27.91	28.03	27.89	27.99
759	AMEX	INTF	Thu, Jul 19, 2018	27.83	27.99	27.82	27.92
758	AMEX	INTF	Wed, Jul 18, 2018	27.92	28.06	27.92	28.00
757	AMEX	INTF	Tue, Jul 17, 2018	27.84	28.00	27.83	27.95
756	AMEX	INTF	Mon, Jul 16, 2018	27.87	27.89	27.76	27.87
755	AMEX	INTF	Fri, Jul 13, 2018	27.75	27.86	27.72	27.86
754	AMEX	INTF	Thu, Jul 12, 2018	27.72	27.77	27.64	27.75
753	AMEX	INTF	Wed, Jul 11, 2018	27.84	27.84	27.54	27.61
752	AMEX	INTF	Tue, Jul 10, 2018	28.01	28.09	28.00	28.07
751	AMEX	INTF	Mon, Jul 9, 2018	27.95	28.03	27.95	28.00
750	AMEX	INTF	Fri, Jul 6, 2018	27.65	27.79	27.58	27.75
749	AMEX	INTF	Thu, Jul 5, 2018	27.65	27.67	27.51	27.64
748	AMEX	INTF	Tue, Jul 3, 2018	27.52	27.53	27.35	27.36
747	AMEX	INTF	Mon, Jul 2, 2018	27.25	27.37	27.19	27.36
746	AMEX	INTF	Fri, Jun 29, 2018	27.66	27.78	27.60	27.63
745	AMEX	INTF	Thu, Jun 28, 2018	27.43	27.48	27.30	27.43
744	AMEX	INTF	Wed, Jun 27, 2018	27.66	27.79	27.47	27.49
743	AMEX	INTF	Tue, Jun 26, 2018	27.72	27.73	27.57	27.65
742	AMEX	INTF	Mon, Jun 25, 2018	27.78	27.78	27.57	27.66
741	AMEX	INTF	Fri, Jun 22, 2018	28.11	28.12	27.95	28.03
740	AMEX	INTF	Thu, Jun 21, 2018	27.95	27.96	27.70	27.75
739	AMEX	INTF	Wed, Jun 20, 2018	28.20	28.20	28.02	28.06
738	AMEX	INTF	Tue, Jun 19, 2018	28.12	28.18	27.98	28.13
737	AMEX	INTF	Mon, Jun 18, 2018	28.79	28.91	28.65	28.53
736	AMEX	INTF	Fri, Jun 15, 2018	29.11	29.11	28.96	29.09
735	AMEX	INTF	Thu, Jun 14, 2018	29.32	29.38	29.21	29.26
734	AMEX	INTF	Wed, Jun 13, 2018	29.40	29.45	29.25	29.30
733	AMEX	INTF	Tue, Jun 12, 2018	29.44	29.45	29.26	29.31
732	AMEX	INTF	Mon, Jun 11, 2018	29.49	29.63	29.49	29.58
731	AMEX	INTF	Fri, Jun 8, 2018	29.48	29.53	29.41	29.47
730	AMEX	INTF	Thu, Jun 7, 2018	29.70	29.70	29.46	29.52
729	AMEX	INTF	Wed, Jun 6, 2018	29.51	29.64	29.42	29.62
728	AMEX	INTF	Tue, Jun 5, 2018	29.37	29.37	29.24	29.32
727	AMEX	INTF	Mon, Jun 4, 2018	29.44	29.45	29.32	29.34
726	AMEX	INTF	Fri, Jun 1, 2018	29.18	29.22	29.12	29.18
725	AMEX	INTF	Thu, May 31, 2018	29.08	29.08	28.89	29.00
724	AMEX	INTF	Wed, May 30, 2018	28.78	29.11	28.78	29.03
723	AMEX	INTF	Tue, May 29, 2018	28.94	28.94	28.61	28.73
722	AMEX	INTF	Fri, May 25, 2018	29.35	29.37	29.26	29.32
721	AMEX	INTF	Thu, May 24, 2018	29.46	29.46	29.25	29.42
720	AMEX	INTF	Wed, May 23, 2018	29.52	29.52	29.34	29.48
719	AMEX	INTF	Tue, May 22, 2018	30.00	30.00	29.85	29.88
718	AMEX	INTF	Mon, May 21, 2018	29.93	30.00	29.84	29.91
717	AMEX	INTF	Fri, May 18, 2018	29.67	29.79	29.66	29.73
716	AMEX	INTF	Thu, May 17, 2018	29.75	29.86	29.69	29.79
715	AMEX	INTF	Wed, May 16, 2018	29.68	29.76	29.63	29.69
714	AMEX	INTF	Tue, May 15, 2018	29.58	29.71	29.50	29.62
713	AMEX	INTF	Mon, May 14, 2018	29.86	29.97	29.75	29.75
712	AMEX	INTF	Fri, May 11, 2018	29.79	29.81	29.69	29.76
711	AMEX	INTF	Thu, May 10, 2018	29.50	29.66	29.47	29.55
710	AMEX	INTF	Wed, May 9, 2018	29.29	29.45	29.14	29.42
709	AMEX	INTF	Tue, May 8, 2018	29.27	29.39	29.23	29.38
708	AMEX	INTF	Mon, May 7, 2018	29.36	29.42	29.28	29.35
707	AMEX	INTF	Fri, May 4, 2018	29.07	29.36	29.07	29.32
706	AMEX	INTF	Thu, May 3, 2018	29.24	29.35	29.03	29.30
705	AMEX	INTF	Wed, May 2, 2018	29.36	29.39	29.15	29.17
704	AMEX	INTF	Tue, May 1, 2018	29.17	29.22	29.00	29.14
703	AMEX	INTF	Mon, Apr 30, 2018	29.33	29.38	29.12	29.12
702	AMEX	INTF	Fri, Apr 27, 2018	29.18	29.36	29.18	29.28
701	AMEX	INTF	Thu, Apr 26, 2018	29.33	29.33	29.24	29.26
700	AMEX	INTF	Wed, Apr 25, 2018	29.16	29.19	29.04	29.17
699	AMEX	INTF	Tue, Apr 24, 2018	29.57	29.57	29.31	29.36
698	AMEX	INTF	Mon, Apr 23, 2018	29.50	29.55	29.39	29.46
697	AMEX	INTF	Fri, Apr 20, 2018	29.55	29.56	29.44	29.50
696	AMEX	INTF	Thu, Apr 19, 2018	29.79	29.83	29.61	29.69
695	AMEX	INTF	Wed, Apr 18, 2018	29.69	29.84	29.69	29.80
694	AMEX	INTF	Tue, Apr 17, 2018	29.46	29.62	29.43	29.54
693	AMEX	INTF	Mon, Apr 16, 2018	29.42	29.44	29.33	29.37
692	AMEX	INTF	Fri, Apr 13, 2018	29.36	29.41	29.28	29.35
691	AMEX	INTF	Thu, Apr 12, 2018	29.25	29.38	29.22	29.28
690	AMEX	INTF	Wed, Apr 11, 2018	29.18	29.34	29.17	29.17
689	AMEX	INTF	Tue, Apr 10, 2018	29.24	29.35	29.18	29.28
688	AMEX	INTF	Mon, Apr 9, 2018	28.82	29.09	28.82	28.90
687	AMEX	INTF	Fri, Apr 6, 2018	28.87	28.99	28.61	28.75
686	AMEX	INTF	Thu, Apr 5, 2018	28.71	28.92	28.71	28.86
685	AMEX	INTF	Wed, Apr 4, 2018	28.24	28.69	28.24	28.67
684	AMEX	INTF	Tue, Apr 3, 2018	28.63	28.74	28.52	28.69
683	AMEX	INTF	Mon, Apr 2, 2018	28.82	28.82	28.38	28.44
682	AMEX	INTF	Thu, Mar 29, 2018	28.84	28.99	28.80	28.89
681	AMEX	INTF	Wed, Mar 28, 2018	28.59	28.79	28.46	28.61
680	AMEX	INTF	Tue, Mar 27, 2018	28.89	28.92	28.51	28.51
679	AMEX	INTF	Mon, Mar 26, 2018	28.60	28.73	28.36	28.70
678	AMEX	INTF	Fri, Mar 23, 2018	28.55	28.61	28.17	28.19
677	AMEX	INTF	Thu, Mar 22, 2018	28.88	28.89	28.58	28.59
676	AMEX	INTF	Wed, Mar 21, 2018	29.08	29.21	29.01	29.13
675	AMEX	INTF	Tue, Mar 20, 2018	29.06	29.17	29.00	29.09
674	AMEX	INTF	Mon, Mar 19, 2018	29.17	29.17	28.87	29.02
673	AMEX	INTF	Fri, Mar 16, 2018	29.24	29.34	29.20	29.28
672	AMEX	INTF	Thu, Mar 15, 2018	29.34	29.46	29.30	29.35
671	AMEX	INTF	Wed, Mar 14, 2018	29.41	29.41	29.21	29.27
670	AMEX	INTF	Tue, Mar 13, 2018	29.45	29.52	29.16	29.21
669	AMEX	INTF	Mon, Mar 12, 2018	29.32	29.58	29.32	29.42
668	AMEX	INTF	Fri, Mar 9, 2018	29.21	29.39	29.19	29.37
667	AMEX	INTF	Thu, Mar 8, 2018	29.22	29.25	29.02	29.12
666	AMEX	INTF	Wed, Mar 7, 2018	28.90	29.13	28.90	29.09
665	AMEX	INTF	Tue, Mar 6, 2018	29.06	29.20	29.06	29.13
664	AMEX	INTF	Mon, Mar 5, 2018	28.58	28.89	28.50	28.84
663	AMEX	INTF	Fri, Mar 2, 2018	28.66	28.82	28.52	28.81
662	AMEX	INTF	Thu, Mar 1, 2018	29.06	29.06	28.64	28.79
661	AMEX	INTF	Wed, Feb 28, 2018	29.55	29.57	29.27	29.27
660	AMEX	INTF	Tue, Feb 27, 2018	29.83	29.85	29.56	29.58
659	AMEX	INTF	Mon, Feb 26, 2018	29.71	29.95	29.64	29.86
658	AMEX	INTF	Fri, Feb 23, 2018	29.53	29.68	29.45	29.65
657	AMEX	INTF	Thu, Feb 22, 2018	29.57	29.57	29.31	29.43
656	AMEX	INTF	Wed, Feb 21, 2018	29.40	29.72	29.28	29.28
655	AMEX	INTF	Tue, Feb 20, 2018	29.50	29.60	29.32	29.44
654	AMEX	INTF	Fri, Feb 16, 2018	29.50	29.69	29.45	29.56
653	AMEX	INTF	Thu, Feb 15, 2018	29.44	29.46	29.17	29.45
652	AMEX	INTF	Wed, Feb 14, 2018	28.51	29.20	28.49	29.19
651	AMEX	INTF	Tue, Feb 13, 2018	28.46	28.69	28.46	28.59
650	AMEX	INTF	Mon, Feb 12, 2018	28.50	28.76	28.44	28.71
649	AMEX	INTF	Fri, Feb 9, 2018	28.21	28.37	27.70	28.20
648	AMEX	INTF	Thu, Feb 8, 2018	29.00	29.00	28.18	28.18
647	AMEX	INTF	Wed, Feb 7, 2018	29.06	29.24	28.89	28.92
646	AMEX	INTF	Tue, Feb 6, 2018	28.50	29.36	28.46	29.30
645	AMEX	INTF	Mon, Feb 5, 2018	29.60	29.68	28.70	28.72
644	AMEX	INTF	Fri, Feb 2, 2018	30.30	30.35	30.00	30.00
643	AMEX	INTF	Thu, Feb 1, 2018	30.48	30.73	30.48	30.68
642	AMEX	INTF	Wed, Jan 31, 2018	30.65	30.67	30.41	30.44
641	AMEX	INTF	Tue, Jan 30, 2018	30.66	30.66	30.46	30.51
640	AMEX	INTF	Mon, Jan 29, 2018	30.92	30.92	30.76	30.79
639	AMEX	INTF	Fri, Jan 26, 2018	30.99	31.10	30.93	31.08
638	AMEX	INTF	Thu, Jan 25, 2018	31.02	31.06	30.70	30.82
637	AMEX	INTF	Wed, Jan 24, 2018	31.03	31.21	30.81	30.96
636	AMEX	INTF	Tue, Jan 23, 2018	30.81	30.85	30.75	30.83
635	AMEX	INTF	Mon, Jan 22, 2018	30.74	30.86	30.69	30.84
634	AMEX	INTF	Fri, Jan 19, 2018	30.72	30.77	30.62	30.74
633	AMEX	INTF	Thu, Jan 18, 2018	30.52	30.56	30.45	30.53
632	AMEX	INTF	Wed, Jan 17, 2018	30.45	30.67	30.37	30.55
631	AMEX	INTF	Tue, Jan 16, 2018	30.49	30.49	30.26	30.34
630	AMEX	INTF	Fri, Jan 12, 2018	30.13	30.37	30.13	30.35
629	AMEX	INTF	Thu, Jan 11, 2018	29.88	30.02	29.87	30.01
628	AMEX	INTF	Wed, Jan 10, 2018	29.83	29.87	29.75	29.75
627	AMEX	INTF	Tue, Jan 9, 2018	29.85	29.88	29.77	29.85
626	AMEX	INTF	Mon, Jan 8, 2018	29.73	29.82	29.65	29.79
625	AMEX	INTF	Fri, Jan 5, 2018	29.67	29.79	29.65	29.77
624	AMEX	INTF	Thu, Jan 4, 2018	29.49	29.59	29.49	29.55
623	AMEX	INTF	Wed, Jan 3, 2018	29.05	29.28	29.05	29.23
622	AMEX	INTF	Tue, Jan 2, 2018	28.91	29.05	28.91	29.01
621	AMEX	INTF	Fri, Dec 29, 2017	28.89	28.93	28.82	28.85
620	AMEX	INTF	Thu, Dec 28, 2017	28.85	28.86	28.78	28.79
619	AMEX	INTF	Wed, Dec 27, 2017	28.76	28.83	28.69	28.74
618	AMEX	INTF	Tue, Dec 26, 2017	28.68	28.76	28.66	28.71
617	AMEX	INTF	Fri, Dec 22, 2017	28.61	28.68	28.58	28.67
616	AMEX	INTF	Thu, Dec 21, 2017	28.60	28.67	28.56	28.56
615	AMEX	INTF	Wed, Dec 20, 2017	28.65	28.66	28.47	28.52
614	AMEX	INTF	Tue, Dec 19, 2017	28.54	28.54	28.45	28.45
613	AMEX	INTF	Mon, Dec 18, 2017	29.03	29.14	29.03	28.56
612	AMEX	INTF	Fri, Dec 15, 2017	28.67	28.71	28.57	28.67
611	AMEX	INTF	Thu, Dec 14, 2017	28.83	28.84	28.69	28.69
610	AMEX	INTF	Wed, Dec 13, 2017	28.73	28.81	28.67	28.73
609	AMEX	INTF	Tue, Dec 12, 2017	28.58	28.69	28.58	28.62
608	AMEX	INTF	Mon, Dec 11, 2017	28.63	28.64	28.58	28.60
607	AMEX	INTF	Fri, Dec 8, 2017	28.58	28.61	28.52	28.60
606	AMEX	INTF	Thu, Dec 7, 2017	28.40	28.50	28.40	28.47
605	AMEX	INTF	Wed, Dec 6, 2017	28.27	28.38	28.27	28.28
604	AMEX	INTF	Tue, Dec 5, 2017	28.50	28.57	28.41	28.41
603	AMEX	INTF	Mon, Dec 4, 2017	28.59	28.66	28.47	28.51
602	AMEX	INTF	Fri, Dec 1, 2017	28.73	28.73	28.50	28.56
601	AMEX	INTF	Thu, Nov 30, 2017	28.79	28.81	28.69	28.77
600	AMEX	INTF	Wed, Nov 29, 2017	28.68	28.76	28.56	28.57
599	AMEX	INTF	Tue, Nov 28, 2017	28.62	28.66	28.56	28.63
598	AMEX	INTF	Mon, Nov 27, 2017	28.66	28.66	28.50	28.54
597	AMEX	INTF	Fri, Nov 24, 2017	28.72	28.76	28.68	28.68
596	AMEX	INTF	Wed, Nov 22, 2017	28.53	28.57	28.45	28.53
595	AMEX	INTF	Tue, Nov 21, 2017	28.52	28.56	28.41	28.46
594	AMEX	INTF	Mon, Nov 20, 2017	28.37	28.39	28.22	28.32
593	AMEX	INTF	Fri, Nov 17, 2017	28.24	28.28	28.19	28.25
592	AMEX	INTF	Thu, Nov 16, 2017	28.17	28.34	28.15	28.32
591	AMEX	INTF	Wed, Nov 15, 2017	27.95	28.07	27.88	28.04
590	AMEX	INTF	Tue, Nov 14, 2017	28.26	28.31	28.21	28.27
589	AMEX	INTF	Mon, Nov 13, 2017	28.14	28.31	28.14	28.28
588	AMEX	INTF	Fri, Nov 10, 2017	28.47	28.53	28.40	28.47
587	AMEX	INTF	Thu, Nov 9, 2017	28.48	28.52	28.36	28.52
586	AMEX	INTF	Wed, Nov 8, 2017	28.72	28.77	28.68	28.72
585	AMEX	INTF	Tue, Nov 7, 2017	28.73	28.73	28.62	28.69
584	AMEX	INTF	Mon, Nov 6, 2017	28.64	28.75	28.62	28.75
583	AMEX	INTF	Fri, Nov 3, 2017	28.67	28.70	28.62	28.67
582	AMEX	INTF	Thu, Nov 2, 2017	28.56	28.74	28.56	28.71
581	AMEX	INTF	Wed, Nov 1, 2017	28.74	28.79	28.68	28.69
580	AMEX	INTF	Tue, Oct 31, 2017	28.45	28.64	28.45	28.53
579	AMEX	INTF	Mon, Oct 30, 2017	28.47	28.52	28.45	28.51
578	AMEX	INTF	Fri, Oct 27, 2017	28.39	28.50	28.35	28.45
577	AMEX	INTF	Thu, Oct 26, 2017	28.53	28.55	28.46	28.46
576	AMEX	INTF	Wed, Oct 25, 2017	28.48	28.48	28.32	28.41
575	AMEX	INTF	Tue, Oct 24, 2017	28.44	28.50	28.41	28.46
574	AMEX	INTF	Mon, Oct 23, 2017	28.44	28.47	28.39	28.39
573	AMEX	INTF	Fri, Oct 20, 2017	28.38	28.42	28.33	28.39
572	AMEX	INTF	Thu, Oct 19, 2017	28.29	28.35	28.24	28.34
571	AMEX	INTF	Wed, Oct 18, 2017	28.41	28.47	28.35	28.44
570	AMEX	INTF	Tue, Oct 17, 2017	28.39	28.42	28.34	28.41
569	AMEX	INTF	Mon, Oct 16, 2017	28.51	28.54	28.47	28.50
568	AMEX	INTF	Fri, Oct 13, 2017	28.50	28.57	28.50	28.54
567	AMEX	INTF	Thu, Oct 12, 2017	28.36	28.47	28.34	28.39
566	AMEX	INTF	Wed, Oct 11, 2017	28.31	28.41	28.30	28.39
565	AMEX	INTF	Tue, Oct 10, 2017	28.23	28.31	28.21	28.31
564	AMEX	INTF	Mon, Oct 9, 2017	28.09	28.09	28.01	28.03
563	AMEX	INTF	Fri, Oct 6, 2017	27.95	28.08	27.93	28.07
562	AMEX	INTF	Thu, Oct 5, 2017	28.03	28.10	28.03	28.05
561	AMEX	INTF	Wed, Oct 4, 2017	28.07	28.19	28.07	28.11
560	AMEX	INTF	Tue, Oct 3, 2017	28.02	28.13	28.02	28.09
559	AMEX	INTF	Mon, Oct 2, 2017	28.01	28.07	27.94	28.01
558	AMEX	INTF	Fri, Sep 29, 2017	27.94	28.06	27.94	28.04
557	AMEX	INTF	Thu, Sep 28, 2017	27.84	27.97	27.84	27.92
556	AMEX	INTF	Wed, Sep 27, 2017	27.60	27.79	27.58	27.79
555	AMEX	INTF	Tue, Sep 26, 2017	27.71	27.75	27.66	27.72
554	AMEX	INTF	Mon, Sep 25, 2017	27.81	27.88	27.71	27.77
553	AMEX	INTF	Fri, Sep 22, 2017	27.92	27.97	27.88	27.89
552	AMEX	INTF	Thu, Sep 21, 2017	27.81	27.89	27.78	27.81
551	AMEX	INTF	Wed, Sep 20, 2017	28.00	28.05	27.79	27.91
550	AMEX	INTF	Tue, Sep 19, 2017	27.85	27.93	27.84	27.92
549	AMEX	INTF	Mon, Sep 18, 2017	27.79	27.90	27.69	27.75
548	AMEX	INTF	Fri, Sep 15, 2017	27.72	27.75	27.64	27.70
547	AMEX	INTF	Thu, Sep 14, 2017	27.51	27.70	27.51	27.66
546	AMEX	INTF	Wed, Sep 13, 2017	27.67	27.68	27.55	27.59
545	AMEX	INTF	Tue, Sep 12, 2017	27.68	27.81	27.68	27.77
544	AMEX	INTF	Mon, Sep 11, 2017	27.72	27.75	27.69	27.70
543	AMEX	INTF	Fri, Sep 8, 2017	27.57	27.59	27.51	27.53
542	AMEX	INTF	Thu, Sep 7, 2017	27.49	27.51	27.41	27.50
541	AMEX	INTF	Wed, Sep 6, 2017	27.28	27.34	27.22	27.28
540	AMEX	INTF	Tue, Sep 5, 2017	27.32	27.32	27.07	27.20
539	AMEX	INTF	Fri, Sep 1, 2017	27.45	27.45	27.37	27.41
538	AMEX	INTF	Thu, Aug 31, 2017	27.21	27.35	27.19	27.33
537	AMEX	INTF	Wed, Aug 30, 2017	27.05	27.13	27.05	27.07
536	AMEX	INTF	Tue, Aug 29, 2017	27.06	27.17	27.05	27.06
535	AMEX	INTF	Mon, Aug 28, 2017	27.27	27.28	27.21	27.25
534	AMEX	INTF	Fri, Aug 25, 2017	27.20	27.33	27.20	27.20
533	AMEX	INTF	Thu, Aug 24, 2017	27.23	27.23	27.13	27.14
532	AMEX	INTF	Wed, Aug 23, 2017	27.13	27.22	27.13	27.21
531	AMEX	INTF	Tue, Aug 22, 2017	27.15	27.21	27.12	27.21
530	AMEX	INTF	Mon, Aug 21, 2017	26.98	27.06	26.96	27.05
529	AMEX	INTF	Fri, Aug 18, 2017	27.00	27.05	26.94	26.99
528	AMEX	INTF	Thu, Aug 17, 2017	27.16	27.19	26.97	26.97
527	AMEX	INTF	Wed, Aug 16, 2017	27.10	27.28	27.10	27.25
526	AMEX	INTF	Tue, Aug 15, 2017	27.04	27.09	26.93	27.06
525	AMEX	INTF	Mon, Aug 14, 2017	27.10	27.15	27.08	27.11
524	AMEX	INTF	Fri, Aug 11, 2017	26.93	26.99	26.82	26.94
523	AMEX	INTF	Thu, Aug 10, 2017	27.05	27.09	26.97	26.98
522	AMEX	INTF	Wed, Aug 9, 2017	27.25	27.33	27.21	27.33
521	AMEX	INTF	Tue, Aug 8, 2017	27.44	27.44	27.32	27.36
520	AMEX	INTF	Mon, Aug 7, 2017	27.40	27.48	27.38	27.46
519	AMEX	INTF	Fri, Aug 4, 2017	27.37	27.42	27.33	27.42
518	AMEX	INTF	Thu, Aug 3, 2017	27.40	27.45	27.37	27.42
517	AMEX	INTF	Wed, Aug 2, 2017	27.38	27.43	27.31	27.40
516	AMEX	INTF	Tue, Aug 1, 2017	27.37	27.45	27.30	27.37
515	AMEX	INTF	Mon, Jul 31, 2017	27.14	27.17	27.04	27.12
514	AMEX	INTF	Fri, Jul 28, 2017	26.97	27.11	26.97	27.10
513	AMEX	INTF	Thu, Jul 27, 2017	27.20	27.20	26.94	27.03
512	AMEX	INTF	Wed, Jul 26, 2017	27.03	27.19	26.99	27.18
511	AMEX	INTF	Tue, Jul 25, 2017	26.97	27.05	26.86	26.88
510	AMEX	INTF	Mon, Jul 24, 2017	26.88	26.95	26.85	26.95
509	AMEX	INTF	Fri, Jul 21, 2017	26.95	27.00	26.87	27.00
508	AMEX	INTF	Thu, Jul 20, 2017	27.06	27.16	27.01	27.10
507	AMEX	INTF	Wed, Jul 19, 2017	26.99	27.08	26.99	27.04
506	AMEX	INTF	Tue, Jul 18, 2017	26.85	26.92	26.81	26.90
505	AMEX	INTF	Mon, Jul 17, 2017	26.89	26.92	26.82	26.84
504	AMEX	INTF	Fri, Jul 14, 2017	26.82	26.94	26.80	26.87
503	AMEX	INTF	Thu, Jul 13, 2017	26.82	26.82	26.66	26.72
502	AMEX	INTF	Wed, Jul 12, 2017	26.58	26.65	26.56	26.60
501	AMEX	INTF	Tue, Jul 11, 2017	26.34	26.44	26.32	26.42
500	AMEX	INTF	Mon, Jul 10, 2017	26.32	26.38	26.29	26.35
499	AMEX	INTF	Fri, Jul 7, 2017	26.16	26.30	26.13	26.26
498	AMEX	INTF	Thu, Jul 6, 2017	26.17	26.32	26.17	26.23
497	AMEX	INTF	Wed, Jul 5, 2017	26.17	26.32	26.17	26.30
496	AMEX	INTF	Mon, Jul 3, 2017	26.27	26.31	26.24	26.24
495	AMEX	INTF	Fri, Jun 30, 2017	26.36	26.36	26.18	26.24
494	AMEX	INTF	Thu, Jun 29, 2017	26.37	26.38	26.13	26.20
493	AMEX	INTF	Wed, Jun 28, 2017	26.37	26.48	26.26	26.42
492	AMEX	INTF	Tue, Jun 27, 2017	26.22	26.29	26.16	26.18
491	AMEX	INTF	Mon, Jun 26, 2017	26.31	26.37	26.18	26.24
490	AMEX	INTF	Fri, Jun 23, 2017	26.15	26.26	26.12	26.24
489	AMEX	INTF	Thu, Jun 22, 2017	26.10	26.20	26.10	26.17
488	AMEX	INTF	Wed, Jun 21, 2017	26.18	26.25	26.16	26.24
487	AMEX	INTF	Tue, Jun 20, 2017	26.37	26.37	26.14	26.19
486	AMEX	INTF	Mon, Jun 19, 2017	26.82	26.87	26.79	26.42
485	AMEX	INTF	Fri, Jun 16, 2017	26.64	26.75	26.62	26.74
484	AMEX	INTF	Thu, Jun 15, 2017	26.45	26.59	26.42	26.57
483	AMEX	INTF	Wed, Jun 14, 2017	27.05	27.05	26.75	26.81
482	AMEX	INTF	Tue, Jun 13, 2017	26.81	26.90	26.75	26.86
481	AMEX	INTF	Mon, Jun 12, 2017	26.66	26.66	26.57	26.65
480	AMEX	INTF	Fri, Jun 9, 2017	26.67	26.79	26.60	26.65
479	AMEX	INTF	Thu, Jun 8, 2017	26.84	26.87	26.76	26.87
478	AMEX	INTF	Wed, Jun 7, 2017	26.86	26.97	26.78	26.85
477	AMEX	INTF	Tue, Jun 6, 2017	26.90	26.91	26.82	26.84
476	AMEX	INTF	Mon, Jun 5, 2017	26.95	27.00	26.92	26.92
475	AMEX	INTF	Fri, Jun 2, 2017	26.94	27.11	26.94	27.08
474	AMEX	INTF	Thu, Jun 1, 2017	26.75	26.81	26.71	26.80
473	AMEX	INTF	Wed, May 31, 2017	26.68	26.68	26.53	26.58
472	AMEX	INTF	Tue, May 30, 2017	26.53	26.58	26.46	26.50
471	AMEX	INTF	Fri, May 26, 2017	26.48	26.50	26.42	26.43
470	AMEX	INTF	Thu, May 25, 2017	26.63	26.64	26.52	26.60
469	AMEX	INTF	Wed, May 24, 2017	26.50	26.52	26.47	26.52
468	AMEX	INTF	Tue, May 23, 2017	26.57	26.60	26.37	26.52
467	AMEX	INTF	Mon, May 22, 2017	26.51	26.58	26.51	26.56
466	AMEX	INTF	Fri, May 19, 2017	26.40	26.52	26.39	26.50
465	AMEX	INTF	Thu, May 18, 2017	26.27	26.27	26.07	26.21
464	AMEX	INTF	Wed, May 17, 2017	26.32	26.32	26.12	26.12
463	AMEX	INTF	Tue, May 16, 2017	26.44	26.47	26.35	26.47
462	AMEX	INTF	Mon, May 15, 2017	26.23	26.36	26.16	26.28
461	AMEX	INTF	Fri, May 12, 2017	26.07	26.23	25.98	26.14
460	AMEX	INTF	Thu, May 11, 2017	26.08	26.14	26.02	26.11
459	AMEX	INTF	Wed, May 10, 2017	26.22	26.24	26.19	26.24
458	AMEX	INTF	Tue, May 9, 2017	26.17	26.22	26.10	26.16
457	AMEX	INTF	Mon, May 8, 2017	26.21	26.25	26.19	26.24
456	AMEX	INTF	Fri, May 5, 2017	26.17	26.42	26.17	26.42
455	AMEX	INTF	Thu, May 4, 2017	26.03	26.12	26.01	26.11
454	AMEX	INTF	Wed, May 3, 2017	25.89	25.98	25.89	25.98
453	AMEX	INTF	Tue, May 2, 2017	26.04	26.12	25.95	26.06
452	AMEX	INTF	Mon, May 1, 2017	25.95	25.95	25.88	25.92
451	AMEX	INTF	Fri, Apr 28, 2017	25.87	25.87	25.75	25.79
450	AMEX	INTF	Thu, Apr 27, 2017	25.81	25.82	25.76	25.82
449	AMEX	INTF	Wed, Apr 26, 2017	25.84	25.94	25.84	25.87
448	AMEX	INTF	Tue, Apr 25, 2017	25.83	25.93	25.79	25.89
447	AMEX	INTF	Mon, Apr 24, 2017	25.75	25.79	25.72	25.78
446	AMEX	INTF	Fri, Apr 21, 2017	25.19	25.21	25.12	25.15
445	AMEX	INTF	Thu, Apr 20, 2017	25.20	25.34	25.15	25.15
444	AMEX	INTF	Wed, Apr 19, 2017	25.19	25.19	24.91	24.95
443	AMEX	INTF	Tue, Apr 18, 2017	25.02	25.06	24.91	25.03
442	AMEX	INTF	Mon, Apr 17, 2017	25.04	25.19	25.04	25.18
441	AMEX	INTF	Thu, Apr 13, 2017	24.96	25.05	24.93	24.97
440	AMEX	INTF	Wed, Apr 12, 2017	25.04	25.10	24.95	25.08
439	AMEX	INTF	Tue, Apr 11, 2017	24.99	25.04	24.89	24.99
438	AMEX	INTF	Mon, Apr 10, 2017	24.88	24.92	24.85	24.90
437	AMEX	INTF	Fri, Apr 7, 2017	24.88	24.88	24.83	24.85
436	AMEX	INTF	Thu, Apr 6, 2017	24.81	24.89	24.76	24.87
435	AMEX	INTF	Wed, Apr 5, 2017	24.91	24.96	24.77	24.77
434	AMEX	INTF	Tue, Apr 4, 2017	24.88	24.94	24.88	24.93
433	AMEX	INTF	Mon, Apr 3, 2017	24.96	25.00	24.88	24.92
432	AMEX	INTF	Fri, Mar 31, 2017	25.01	25.13	24.95	25.02
431	AMEX	INTF	Thu, Mar 30, 2017	25.20	25.23	25.08	25.14
430	AMEX	INTF	Wed, Mar 29, 2017	25.03	25.20	25.03	25.20
429	AMEX	INTF	Tue, Mar 28, 2017	25.18	25.26	25.16	25.16
428	AMEX	INTF	Mon, Mar 27, 2017	24.98	25.16	24.98	25.15
427	AMEX	INTF	Fri, Mar 24, 2017	25.08	25.15	25.03	25.09
426	AMEX	INTF	Thu, Mar 23, 2017	24.90	25.06	24.90	24.99
425	AMEX	INTF	Wed, Mar 22, 2017	24.87	24.95	24.76	24.93
424	AMEX	INTF	Tue, Mar 21, 2017	25.20	25.20	24.91	24.93
423	AMEX	INTF	Mon, Mar 20, 2017	25.02	25.09	24.97	25.01
422	AMEX	INTF	Fri, Mar 17, 2017	25.02	25.09	24.99	25.02
421	AMEX	INTF	Thu, Mar 16, 2017	25.01	25.04	24.96	25.01
420	AMEX	INTF	Wed, Mar 15, 2017	24.61	24.92	24.61	24.88
419	AMEX	INTF	Tue, Mar 14, 2017	24.52	24.58	24.52	24.54
418	AMEX	INTF	Mon, Mar 13, 2017	24.72	24.74	24.67	24.73
417	AMEX	INTF	Fri, Mar 10, 2017	24.55	24.63	24.54	24.61
416	AMEX	INTF	Thu, Mar 9, 2017	24.49	24.49	24.35	24.44
415	AMEX	INTF	Wed, Mar 8, 2017	24.44	24.44	24.33	24.39
414	AMEX	INTF	Tue, Mar 7, 2017	24.35	24.41	24.35	24.38
413	AMEX	INTF	Mon, Mar 6, 2017	24.46	24.46	24.35	24.45
412	AMEX	INTF	Fri, Mar 3, 2017	24.42	24.51	24.35	24.48
411	AMEX	INTF	Thu, Mar 2, 2017	24.39	24.43	24.35	24.38
410	AMEX	INTF	Wed, Mar 1, 2017	24.38	24.60	24.38	24.46
409	AMEX	INTF	Tue, Feb 28, 2017	24.34	24.39	24.20	24.35
408	AMEX	INTF	Mon, Feb 27, 2017	24.20	24.29	24.18	24.29
407	AMEX	INTF	Fri, Feb 24, 2017	24.19	24.23	24.14	24.21
406	AMEX	INTF	Thu, Feb 23, 2017	24.50	24.52	24.37	24.46
405	AMEX	INTF	Wed, Feb 22, 2017	24.30	24.36	24.23	24.36
404	AMEX	INTF	Tue, Feb 21, 2017	24.29	24.37	24.29	24.36
403	AMEX	INTF	Fri, Feb 17, 2017	24.22	24.31	24.19	24.28
402	AMEX	INTF	Thu, Feb 16, 2017	24.28	24.38	24.28	24.35
401	AMEX	INTF	Wed, Feb 15, 2017	24.23	24.35	24.20	24.33
400	AMEX	INTF	Tue, Feb 14, 2017	24.31	24.36	24.23	24.25
399	AMEX	INTF	Mon, Feb 13, 2017	24.40	24.43	24.32	24.36
398	AMEX	INTF	Fri, Feb 10, 2017	24.19	24.32	24.19	24.31
397	AMEX	INTF	Thu, Feb 9, 2017	24.09	24.17	24.07	24.14
396	AMEX	INTF	Wed, Feb 8, 2017	24.10	24.15	24.04	24.11
395	AMEX	INTF	Tue, Feb 7, 2017	24.04	24.14	23.97	24.11
394	AMEX	INTF	Mon, Feb 6, 2017	24.00	24.05	23.94	24.05
393	AMEX	INTF	Fri, Feb 3, 2017	24.18	24.26	24.13	24.20
392	AMEX	INTF	Thu, Feb 2, 2017	24.16	24.20	24.07	24.08
391	AMEX	INTF	Wed, Feb 1, 2017	24.16	24.19	24.03	24.16
390	AMEX	INTF	Tue, Jan 31, 2017	24.03	24.06	23.93	23.93
389	AMEX	INTF	Mon, Jan 30, 2017	23.96	23.98	23.85	23.95
388	AMEX	INTF	Fri, Jan 27, 2017	24.21	24.21	24.10	24.10
387	AMEX	INTF	Thu, Jan 26, 2017	24.21	24.31	24.20	24.23
386	AMEX	INTF	Wed, Jan 25, 2017	24.15	24.24	24.15	24.20
385	AMEX	INTF	Tue, Jan 24, 2017	23.84	24.02	23.84	23.99
384	AMEX	INTF	Mon, Jan 23, 2017	23.84	23.91	23.80	23.86
383	AMEX	INTF	Fri, Jan 20, 2017	23.82	23.85	23.78	23.85
382	AMEX	INTF	Thu, Jan 19, 2017	23.67	23.80	23.67	23.80
381	AMEX	INTF	Wed, Jan 18, 2017	23.79	23.88	23.75	23.77
380	AMEX	INTF	Tue, Jan 17, 2017	23.91	23.91	23.74	23.89
379	AMEX	INTF	Fri, Jan 13, 2017	23.86	23.93	23.83	23.91
378	AMEX	INTF	Thu, Jan 12, 2017	23.76	23.82	23.75	23.76
377	AMEX	INTF	Wed, Jan 11, 2017	23.68	23.84	23.68	23.84
376	AMEX	INTF	Tue, Jan 10, 2017	23.70	23.73	23.60	23.60
375	AMEX	INTF	Mon, Jan 9, 2017	23.57	23.69	23.47	23.68
374	AMEX	INTF	Fri, Jan 6, 2017	23.70	23.73	23.62	23.69
373	AMEX	INTF	Thu, Jan 5, 2017	23.73	23.85	23.69	23.81
372	AMEX	INTF	Wed, Jan 4, 2017	23.46	23.61	23.46	23.61
371	AMEX	INTF	Tue, Jan 3, 2017	23.24	23.36	23.22	23.34
370	AMEX	INTF	Fri, Dec 30, 2016	23.27	23.37	23.17	23.23
369	AMEX	INTF	Thu, Dec 29, 2016	23.08	23.20	23.07	23.15
368	AMEX	INTF	Wed, Dec 28, 2016	23.21	23.21	23.07	23.13
367	AMEX	INTF	Tue, Dec 27, 2016	23.22	23.23	23.17	23.20
366	AMEX	INTF	Fri, Dec 23, 2016	23.19	23.23	23.15	23.23
365	AMEX	INTF	Thu, Dec 22, 2016	23.10	23.18	23.07	23.07
364	AMEX	INTF	Wed, Dec 21, 2016	23.21	23.28	23.08	23.11
363	AMEX	INTF	Tue, Dec 20, 2016	23.17	23.32	23.11	23.08
362	AMEX	INTF	Mon, Dec 19, 2016	23.21	23.29	23.14	23.14
361	AMEX	INTF	Fri, Dec 16, 2016	23.23	23.28	23.11	23.17
360	AMEX	INTF	Thu, Dec 15, 2016	23.14	23.18	23.03	23.15
359	AMEX	INTF	Wed, Dec 14, 2016	23.52	23.58	23.20	23.20
358	AMEX	INTF	Tue, Dec 13, 2016	23.56	23.66	23.56	23.62
357	AMEX	INTF	Mon, Dec 12, 2016	23.47	23.49	23.43	23.43
356	AMEX	INTF	Fri, Dec 9, 2016	23.59	23.60	23.42	23.58
355	AMEX	INTF	Thu, Dec 8, 2016	23.57	23.74	23.52	23.59
354	AMEX	INTF	Wed, Dec 7, 2016	23.36	23.67	23.35	23.67
353	AMEX	INTF	Tue, Dec 6, 2016	23.31	23.35	23.08	23.33
352	AMEX	INTF	Mon, Dec 5, 2016	23.07	23.31	23.05	23.29
351	AMEX	INTF	Fri, Dec 2, 2016	22.83	22.94	22.78	22.87
350	AMEX	INTF	Thu, Dec 1, 2016	22.88	22.91	22.85	22.88
349	AMEX	INTF	Wed, Nov 30, 2016	23.04	23.09	22.90	22.90
348	AMEX	INTF	Tue, Nov 29, 2016	22.90	23.10	22.90	23.07
347	AMEX	INTF	Mon, Nov 28, 2016	22.97	22.97	22.87	22.87
346	AMEX	INTF	Fri, Nov 25, 2016	22.91	22.97	22.86	22.87
345	AMEX	INTF	Wed, Nov 23, 2016	22.70	22.96	22.70	22.86
344	AMEX	INTF	Tue, Nov 22, 2016	22.94	22.99	22.83	22.96
343	AMEX	INTF	Mon, Nov 21, 2016	22.93	22.94	22.79	22.88
342	AMEX	INTF	Fri, Nov 18, 2016	22.87	22.87	22.62	22.78
341	AMEX	INTF	Thu, Nov 17, 2016	22.92	22.95	22.75	22.89
340	AMEX	INTF	Wed, Nov 16, 2016	22.78	22.78	22.72	22.78
339	AMEX	INTF	Tue, Nov 15, 2016	22.77	22.84	22.76	22.76
338	AMEX	INTF	Mon, Nov 14, 2016	22.56	22.75	22.47	22.68
337	AMEX	INTF	Fri, Nov 11, 2016	22.62	22.91	22.62	22.74
336	AMEX	INTF	Thu, Nov 10, 2016	22.96	23.13	22.88	23.05
335	AMEX	INTF	Wed, Nov 9, 2016	23.01	23.32	23.01	23.26
334	AMEX	INTF	Tue, Nov 8, 2016	23.08	23.23	23.05	23.23
333	AMEX	INTF	Mon, Nov 7, 2016	23.20	23.20	23.01	23.09
332	AMEX	INTF	Fri, Nov 4, 2016	23.00	23.01	22.95	22.98
331	AMEX	INTF	Thu, Nov 3, 2016	23.18	23.30	23.09	23.09
330	AMEX	INTF	Wed, Nov 2, 2016	23.28	23.28	23.05	23.07
329	AMEX	INTF	Tue, Nov 1, 2016	23.29	23.38	23.17	23.25
328	AMEX	INTF	Mon, Oct 31, 2016	23.31	23.35	23.19	23.35
327	AMEX	INTF	Fri, Oct 28, 2016	23.27	23.29	23.15	23.29
326	AMEX	INTF	Thu, Oct 27, 2016	23.30	23.35	23.20	23.27
325	AMEX	INTF	Wed, Oct 26, 2016	23.25	23.37	23.25	23.37
324	AMEX	INTF	Tue, Oct 25, 2016	23.37	23.42	23.27	23.27
323	AMEX	INTF	Mon, Oct 24, 2016	23.55	23.55	23.32	23.38
322	AMEX	INTF	Fri, Oct 21, 2016	23.33	23.37	23.20	23.26
321	AMEX	INTF	Thu, Oct 20, 2016	23.36	23.47	23.36	23.40
320	AMEX	INTF	Wed, Oct 19, 2016	23.33	23.52	23.33	23.42
319	AMEX	INTF	Tue, Oct 18, 2016	23.28	23.46	23.28	23.44
318	AMEX	INTF	Mon, Oct 17, 2016	23.09	23.14	23.09	23.14
317	AMEX	INTF	Fri, Oct 14, 2016	23.17	23.27	23.17	23.27
316	AMEX	INTF	Thu, Oct 13, 2016	23.10	23.17	23.01	23.05
315	AMEX	INTF	Wed, Oct 12, 2016	23.26	23.26	23.13	23.23
314	AMEX	INTF	Tue, Oct 11, 2016	23.24	23.27	23.14	23.15
313	AMEX	INTF	Mon, Oct 10, 2016	23.58	23.58	23.42	23.42
312	AMEX	INTF	Fri, Oct 7, 2016	23.43	23.43	23.36	23.43
311	AMEX	INTF	Thu, Oct 6, 2016	23.88	23.88	23.62	23.62
310	AMEX	INTF	Tue, Oct 4, 2016	23.97	24.09	23.74	23.95
309	AMEX	INTF	Mon, Oct 3, 2016	23.99	23.99	23.92	23.97
308	AMEX	INTF	Fri, Sep 30, 2016	23.81	23.94	23.80	23.80
307	AMEX	INTF	Thu, Sep 29, 2016	23.72	23.76	23.69	23.73
306	AMEX	INTF	Wed, Sep 28, 2016	23.87	24.00	23.87	23.98
305	AMEX	INTF	Tue, Sep 27, 2016	23.78	23.85	23.77	23.85
304	AMEX	INTF	Mon, Sep 26, 2016	23.98	23.98	23.77	23.77
303	AMEX	INTF	Fri, Sep 23, 2016	24.08	24.08	23.95	23.98
302	AMEX	INTF	Thu, Sep 22, 2016	24.24	24.25	24.08	24.08
301	AMEX	INTF	Wed, Sep 21, 2016	23.71	23.73	23.71	23.73
300	AMEX	INTF	Tue, Sep 20, 2016	23.56	23.56	23.47	23.48
299	AMEX	INTF	Mon, Sep 19, 2016	23.50	23.53	23.32	23.32
298	AMEX	INTF	Fri, Sep 16, 2016	23.31	23.31	23.20	23.20
297	AMEX	INTF	Thu, Sep 15, 2016	23.41	23.50	23.41	23.50
296	AMEX	INTF	Wed, Sep 14, 2016	23.26	23.26	23.23	23.23
295	AMEX	INTF	Tue, Sep 13, 2016	23.70	23.70	23.20	23.36
294	AMEX	INTF	Mon, Sep 12, 2016	23.52	23.76	23.52	23.76
293	AMEX	INTF	Fri, Sep 9, 2016	23.65	23.65	23.47	23.47
292	AMEX	INTF	Thu, Sep 8, 2016	24.13	24.13	23.98	23.99
291	AMEX	INTF	Wed, Sep 7, 2016	24.09	24.15	24.05	24.05
290	AMEX	INTF	Tue, Sep 6, 2016	24.04	24.15	24.04	24.12
289	AMEX	INTF	Fri, Sep 2, 2016	23.85	23.89	23.85	23.89
288	AMEX	INTF	Thu, Sep 1, 2016	23.68	23.68	23.59	23.62
287	AMEX	INTF	Wed, Aug 31, 2016	23.49	23.49	23.37	23.40
286	AMEX	INTF	Tue, Aug 30, 2016	23.65	23.65	23.36	23.43
285	AMEX	INTF	Mon, Aug 29, 2016	23.42	23.42	23.34	23.34
284	AMEX	INTF	Fri, Aug 26, 2016	23.61	23.64	23.42	23.42
283	AMEX	INTF	Thu, Aug 25, 2016	23.65	23.65	23.59	23.59
282	AMEX	INTF	Wed, Aug 24, 2016	23.78	23.78	23.74	23.74
281	AMEX	INTF	Tue, Aug 23, 2016	23.91	23.94	23.75	23.77
280	AMEX	INTF	Mon, Aug 22, 2016	23.41	23.74	23.41	23.64
279	AMEX	INTF	Fri, Aug 19, 2016	23.57	23.57	23.54	23.54
278	AMEX	INTF	Thu, Aug 18, 2016	23.74	23.78	23.71	23.77
277	AMEX	INTF	Wed, Aug 17, 2016	23.56	23.68	23.44	23.57
276	AMEX	INTF	Tue, Aug 16, 2016	23.66	23.66	23.59	23.59
275	AMEX	INTF	Mon, Aug 15, 2016	23.69	23.69	23.62	23.62
274	AMEX	INTF	Fri, Aug 12, 2016	23.65	23.67	23.57	23.62
273	AMEX	INTF	Thu, Aug 11, 2016	23.69	23.73	23.69	23.69
272	AMEX	INTF	Wed, Aug 10, 2016	23.52	23.57	23.50	23.53
271	AMEX	INTF	Tue, Aug 9, 2016	23.45	23.45	23.39	23.44
270	AMEX	INTF	Mon, Aug 8, 2016	23.43	23.43	23.21	23.23
269	AMEX	INTF	Fri, Aug 5, 2016	23.17	23.17	23.10	23.11
268	AMEX	INTF	Thu, Aug 4, 2016	22.97	23.08	22.97	23.05
267	AMEX	INTF	Wed, Aug 3, 2016	22.96	22.98	22.93	22.98
266	AMEX	INTF	Tue, Aug 2, 2016	23.16	23.19	23.06	23.18
265	AMEX	INTF	Mon, Aug 1, 2016	23.25	23.35	23.12	23.12
264	AMEX	INTF	Fri, Jul 29, 2016	22.93	23.38	22.93	23.38
263	AMEX	INTF	Thu, Jul 28, 2016	23.05	23.10	22.94	23.09
262	AMEX	INTF	Wed, Jul 27, 2016	23.17	23.17	22.85	23.06
261	AMEX	INTF	Tue, Jul 26, 2016	22.93	22.99	22.87	22.95
260	AMEX	INTF	Mon, Jul 25, 2016	22.85	22.87	22.75	22.87
259	AMEX	INTF	Fri, Jul 22, 2016	22.86	22.86	22.74	22.83
258	AMEX	INTF	Thu, Jul 21, 2016	22.88	22.90	22.80	22.88
257	AMEX	INTF	Wed, Jul 20, 2016	22.97	22.97	22.91	22.96
256	AMEX	INTF	Tue, Jul 19, 2016	22.99	22.99	22.66	22.73
255	AMEX	INTF	Mon, Jul 18, 2016	22.81	22.97	22.80	22.89
254	AMEX	INTF	Fri, Jul 15, 2016	22.74	22.88	22.62	22.86
253	AMEX	INTF	Thu, Jul 14, 2016	22.87	22.94	22.85	22.92
252	AMEX	INTF	Wed, Jul 13, 2016	22.74	22.75	22.61	22.70
251	AMEX	INTF	Tue, Jul 12, 2016	22.71	22.78	22.68	22.75
250	AMEX	INTF	Mon, Jul 11, 2016	22.50	22.61	22.43	22.59
249	AMEX	INTF	Fri, Jul 8, 2016	21.97	22.14	21.90	22.04
248	AMEX	INTF	Thu, Jul 7, 2016	21.89	21.89	21.70	21.70
247	AMEX	INTF	Wed, Jul 6, 2016	21.68	21.68	21.68	21.68
246	AMEX	INTF	Tue, Jul 5, 2016	21.90	21.90	21.86	21.86
245	AMEX	INTF	Fri, Jul 1, 2016	22.43	22.52	22.41	22.49
244	AMEX	INTF	Thu, Jun 30, 2016	22.50	22.50	22.03	22.33
243	AMEX	INTF	Wed, Jun 29, 2016	21.98	22.13	21.93	21.99
242	AMEX	INTF	Tue, Jun 28, 2016	21.59	21.74	21.42	21.74
241	AMEX	INTF	Mon, Jun 27, 2016	21.69	21.69	20.95	21.03
240	AMEX	INTF	Fri, Jun 24, 2016	22.09	22.29	21.85	21.85
239	AMEX	INTF	Thu, Jun 23, 2016	23.59	23.68	23.53	23.68
238	AMEX	INTF	Wed, Jun 22, 2016	23.21	23.33	23.20	23.25
237	AMEX	INTF	Tue, Jun 21, 2016	23.73	23.73	23.34	23.29
236	AMEX	INTF	Mon, Jun 20, 2016	23.42	23.48	23.36	23.37
235	AMEX	INTF	Fri, Jun 17, 2016	22.64	22.64	22.55	22.55
234	AMEX	INTF	Thu, Jun 16, 2016	22.53	22.53	22.04	22.36
233	AMEX	INTF	Wed, Jun 15, 2016	22.60	22.66	22.50	22.56
232	AMEX	INTF	Tue, Jun 14, 2016	22.42	22.42	22.28	22.28
231	AMEX	INTF	Mon, Jun 13, 2016	22.67	22.77	22.67	22.74
230	AMEX	INTF	Fri, Jun 10, 2016	23.31	23.32	22.98	22.98
229	AMEX	INTF	Thu, Jun 9, 2016	23.80	23.80	23.63	23.76
228	AMEX	INTF	Wed, Jun 8, 2016	24.03	24.05	23.94	24.04
227	AMEX	INTF	Tue, Jun 7, 2016	23.99	24.04	23.98	24.03
226	AMEX	INTF	Mon, Jun 6, 2016	23.80	23.85	23.80	23.85
225	AMEX	INTF	Fri, Jun 3, 2016	23.69	23.69	23.57	23.57
224	AMEX	INTF	Thu, Jun 2, 2016	23.55	23.55	23.44	23.44
223	AMEX	INTF	Wed, Jun 1, 2016	23.70	23.73	23.67	23.73
222	AMEX	INTF	Tue, May 31, 2016	23.85	23.85	23.65	23.76
221	AMEX	INTF	Fri, May 27, 2016	23.70	23.80	23.63	23.80
220	AMEX	INTF	Thu, May 26, 2016	23.70	23.73	23.69	23.73
219	AMEX	INTF	Wed, May 25, 2016	23.66	23.67	23.63	23.63
218	AMEX	INTF	Tue, May 24, 2016	23.53	23.58	23.53	23.54
217	AMEX	INTF	Mon, May 23, 2016	23.25	23.25	23.22	23.25
216	AMEX	INTF	Fri, May 20, 2016	23.34	23.35	23.22	23.22
215	AMEX	INTF	Thu, May 19, 2016	23.11	23.15	23.11	23.15
214	AMEX	INTF	Wed, May 18, 2016	23.23	23.35	23.21	23.30
213	AMEX	INTF	Tue, May 17, 2016	23.37	23.37	23.12	23.12
212	AMEX	INTF	Mon, May 16, 2016	23.13	23.13	23.13	23.13
211	AMEX	INTF	Fri, May 13, 2016	23.18	23.23	23.07	23.13
210	AMEX	INTF	Thu, May 12, 2016	23.40	23.45	23.28	23.38
209	AMEX	INTF	Wed, May 11, 2016	23.45	23.48	23.31	23.36
208	AMEX	INTF	Tue, May 10, 2016	23.40	23.58	23.40	23.55
207	AMEX	INTF	Mon, May 9, 2016	23.34	23.36	23.19	23.24
206	AMEX	INTF	Fri, May 6, 2016	23.11	23.21	23.11	23.21
205	AMEX	INTF	Thu, May 5, 2016	23.22	23.22	23.17	23.18
204	AMEX	INTF	Wed, May 4, 2016	23.29	23.30	23.25	23.26
203	AMEX	INTF	Tue, May 3, 2016	23.50	23.54	23.44	23.46
202	AMEX	INTF	Mon, May 2, 2016	23.74	23.79	23.73	23.77
201	AMEX	INTF	Fri, Apr 29, 2016	23.50	23.50	23.44	23.44
200	AMEX	INTF	Thu, Apr 28, 2016	23.76	23.76	23.55	23.55
199	AMEX	INTF	Wed, Apr 27, 2016	23.92	23.92	23.71	23.88
198	AMEX	INTF	Tue, Apr 26, 2016	23.97	23.97	23.67	23.75
197	AMEX	INTF	Mon, Apr 25, 2016	23.64	23.67	23.63	23.66
196	AMEX	INTF	Fri, Apr 22, 2016	23.75	23.75	23.63	23.68
195	AMEX	INTF	Thu, Apr 21, 2016	23.73	23.74	23.72	23.74
194	AMEX	INTF	Wed, Apr 20, 2016	23.86	23.99	23.86	23.95
193	AMEX	INTF	Tue, Apr 19, 2016	24.04	24.08	23.92	24.02
192	AMEX	INTF	Mon, Apr 18, 2016	23.60	23.66	23.56	23.66
191	AMEX	INTF	Fri, Apr 15, 2016	23.46	23.51	23.45	23.50
190	AMEX	INTF	Thu, Apr 14, 2016	23.60	23.62	23.55	23.56
189	AMEX	INTF	Wed, Apr 13, 2016	23.45	23.57	23.45	23.57
188	AMEX	INTF	Tue, Apr 12, 2016	23.19	23.45	23.09	23.45
187	AMEX	INTF	Mon, Apr 11, 2016	23.08	23.19	23.06	23.13
186	AMEX	INTF	Fri, Apr 8, 2016	23.14	23.20	23.07	23.14
185	AMEX	INTF	Thu, Apr 7, 2016	22.77	22.77	22.73	22.73
184	AMEX	INTF	Wed, Apr 6, 2016	22.78	22.90	22.78	22.87
183	AMEX	INTF	Tue, Apr 5, 2016	23.10	23.10	23.10	22.67
182	AMEX	INTF	Mon, Apr 4, 2016	23.18	23.18	23.10	23.10
181	AMEX	INTF	Fri, Apr 1, 2016	23.02	23.05	23.02	23.05
180	AMEX	INTF	Thu, Mar 31, 2016	23.44	23.44	23.39	23.34
179	AMEX	INTF	Wed, Mar 30, 2016	23.45	23.45	23.39	23.39
178	AMEX	INTF	Tue, Mar 29, 2016	23.05	23.27	23.05	23.27
177	AMEX	INTF	Mon, Mar 28, 2016	23.01	23.01	23.01	23.01
176	AMEX	INTF	Thu, Mar 24, 2016	23.20	23.20	23.20	23.20
175	AMEX	INTF	Wed, Mar 23, 2016	23.20	23.20	23.20	23.20
174	AMEX	INTF	Mon, Mar 21, 2016	0.00	0.00	0.00	23.20
173	AMEX	INTF	Fri, Mar 18, 2016	23.31	23.31	23.19	23.20
172	AMEX	INTF	Thu, Mar 17, 2016	23.18	23.28	23.18	23.28
171	AMEX	INTF	Wed, Mar 16, 2016	22.72	22.89	22.61	22.89
170	AMEX	INTF	Tue, Mar 15, 2016	22.97	22.97	22.97	22.75
169	AMEX	INTF	Mon, Mar 14, 2016	22.97	22.97	22.97	22.97
168	AMEX	INTF	Fri, Mar 11, 2016	22.41	22.41	22.41	22.95
167	AMEX	INTF	Thu, Mar 10, 2016	22.70	22.72	22.40	22.41
166	AMEX	INTF	Wed, Mar 9, 2016	22.48	22.48	22.46	22.56
165	AMEX	INTF	Tue, Mar 8, 2016	22.49	22.49	22.49	22.49
164	AMEX	INTF	Mon, Mar 7, 2016	22.52	22.78	22.52	22.78
163	AMEX	INTF	Fri, Mar 4, 2016	22.65	22.95	22.65	22.83
162	AMEX	INTF	Thu, Mar 3, 2016	22.54	22.73	22.53	22.60
161	AMEX	INTF	Wed, Mar 2, 2016	22.30	22.48	22.30	22.44
160	AMEX	INTF	Tue, Mar 1, 2016	22.20	22.52	22.20	22.41
159	AMEX	INTF	Mon, Feb 29, 2016	22.13	22.13	21.91	21.91
158	AMEX	INTF	Fri, Feb 26, 2016	22.24	22.24	21.97	21.97
157	AMEX	INTF	Thu, Feb 25, 2016	21.85	21.95	21.82	21.95
156	AMEX	INTF	Wed, Feb 24, 2016	21.68	21.72	21.64	21.70
155	AMEX	INTF	Tue, Feb 23, 2016	22.19	22.21	21.71	21.72
154	AMEX	INTF	Mon, Feb 22, 2016	22.43	22.48	22.00	22.03
153	AMEX	INTF	Fri, Feb 19, 2016	22.03	22.29	22.03	22.25
152	AMEX	INTF	Thu, Feb 18, 2016	22.13	22.71	22.03	22.03
151	AMEX	INTF	Wed, Feb 17, 2016	21.91	22.11	21.91	22.06
150	AMEX	INTF	Tue, Feb 16, 2016	21.65	21.81	21.57	21.59
149	AMEX	INTF	Fri, Feb 12, 2016	20.90	21.43	20.90	21.02
148	AMEX	INTF	Thu, Feb 11, 2016	21.05	21.05	20.78	20.94
147	AMEX	INTF	Wed, Feb 10, 2016	21.52	21.52	21.34	21.35
146	AMEX	INTF	Tue, Feb 9, 2016	21.40	22.05	21.18	21.31
145	AMEX	INTF	Mon, Feb 8, 2016	21.42	21.44	21.21	21.37
144	AMEX	INTF	Fri, Feb 5, 2016	22.09	22.09	21.77	21.77
143	AMEX	INTF	Thu, Feb 4, 2016	22.31	22.43	22.13	22.13
142	AMEX	INTF	Wed, Feb 3, 2016	22.18	22.36	22.10	22.29
141	AMEX	INTF	Tue, Feb 2, 2016	22.50	22.50	22.12	22.12
140	AMEX	INTF	Mon, Feb 1, 2016	22.44	23.26	22.44	22.61
139	AMEX	INTF	Fri, Jan 29, 2016	22.42	22.66	22.34	22.34
138	AMEX	INTF	Thu, Jan 28, 2016	22.19	22.35	22.14	22.14
137	AMEX	INTF	Wed, Jan 27, 2016	22.09	22.15	21.76	21.76
136	AMEX	INTF	Tue, Jan 26, 2016	22.10	22.15	21.90	22.03
135	AMEX	INTF	Mon, Jan 25, 2016	22.15	22.15	21.81	21.81
134	AMEX	INTF	Fri, Jan 22, 2016	22.05	22.15	22.00	22.01
133	AMEX	INTF	Thu, Jan 21, 2016	21.58	21.58	21.41	21.41
132	AMEX	INTF	Wed, Jan 20, 2016	21.31	21.74	21.19	21.19
131	AMEX	INTF	Tue, Jan 19, 2016	21.88	21.88	21.66	21.69
130	AMEX	INTF	Fri, Jan 15, 2016	21.71	22.20	21.71	21.99
129	AMEX	INTF	Thu, Jan 14, 2016	22.15	22.69	22.15	22.65
128	AMEX	INTF	Wed, Jan 13, 2016	22.58	22.68	22.52	22.54
127	AMEX	INTF	Tue, Jan 12, 2016	22.59	22.99	22.38	22.41
126	AMEX	INTF	Mon, Jan 11, 2016	22.59	22.59	22.32	22.40
125	AMEX	INTF	Fri, Jan 8, 2016	22.65	22.65	22.63	22.63
124	AMEX	INTF	Thu, Jan 7, 2016	22.68	22.72	22.63	22.68
123	AMEX	INTF	Wed, Jan 6, 2016	22.94	23.03	22.92	22.94
122	AMEX	INTF	Tue, Jan 5, 2016	23.21	23.42	23.14	23.39
121	AMEX	INTF	Mon, Jan 4, 2016	23.20	23.47	23.05	23.47
120	AMEX	INTF	Thu, Dec 31, 2015	23.92	23.92	23.72	23.77
119	AMEX	INTF	Wed, Dec 30, 2015	24.05	24.05	24.01	24.05
118	AMEX	INTF	Tue, Dec 29, 2015	24.19	24.22	24.07	24.07
117	AMEX	INTF	Mon, Dec 28, 2015	23.90	23.90	23.84	23.87
116	AMEX	INTF	Thu, Dec 24, 2015	23.96	23.96	23.93	23.93
115	AMEX	INTF	Wed, Dec 23, 2015	23.87	23.95	23.87	23.95
114	AMEX	INTF	Tue, Dec 22, 2015	23.54	23.67	23.51	23.62
113	AMEX	INTF	Mon, Dec 21, 2015	23.47	23.49	23.47	23.49
112	AMEX	INTF	Fri, Dec 18, 2015	23.65	23.66	23.48	23.48
111	AMEX	INTF	Thu, Dec 17, 2015	23.86	23.86	23.69	23.69
110	AMEX	INTF	Wed, Dec 16, 2015	24.00	24.00	23.99	23.99
109	AMEX	INTF	Tue, Dec 15, 2015	23.64	23.65	23.52	23.59
108	AMEX	INTF	Mon, Dec 14, 2015	23.35	23.35	23.35	23.35
107	AMEX	INTF	Fri, Dec 11, 2015	23.41	23.41	23.35	23.35
106	AMEX	INTF	Thu, Dec 10, 2015	23.94	23.94	23.82	23.82
105	AMEX	INTF	Wed, Dec 9, 2015	23.79	23.79	23.79	23.79
104	AMEX	INTF	Tue, Dec 8, 2015	23.97	23.97	23.97	23.97
103	AMEX	INTF	Mon, Dec 7, 2015	24.18	24.18	24.12	24.12
102	AMEX	INTF	Wed, Dec 2, 2015	24.18	24.18	24.16	24.16
101	AMEX	INTF	Tue, Dec 1, 2015	24.24	24.24	24.24	24.24
100	AMEX	INTF	Fri, Nov 27, 2015	24.21	24.21	24.04	24.04
99	AMEX	INTF	Tue, Nov 24, 2015	23.80	23.80	23.74	23.74
98	AMEX	INTF	Fri, Nov 20, 2015	24.01	24.01	24.01	24.01
97	AMEX	INTF	Thu, Nov 19, 2015	24.08	24.08	24.04	24.05
96	AMEX	INTF	Mon, Nov 16, 2015	23.41	23.41	23.40	23.40
95	AMEX	INTF	Fri, Nov 13, 2015	23.28	23.28	23.28	23.28
94	AMEX	INTF	Thu, Nov 12, 2015	23.47	23.47	23.47	23.47
93	AMEX	INTF	Wed, Nov 11, 2015	23.78	23.78	23.70	23.70
92	AMEX	INTF	Tue, Nov 10, 2015	23.47	23.47	23.45	23.45
91	AMEX	INTF	Mon, Nov 9, 2015	23.50	23.52	23.43	23.43
90	AMEX	INTF	Thu, Nov 5, 2015	23.82	23.82	23.82	23.82
89	AMEX	INTF	Tue, Nov 3, 2015	23.95	23.98	23.86	23.98
88	AMEX	INTF	Mon, Nov 2, 2015	23.93	23.97	23.91	23.97
87	AMEX	INTF	Fri, Oct 30, 2015	23.92	23.92	23.92	23.92
86	AMEX	INTF	Wed, Oct 28, 2015	23.90	23.90	23.90	23.90
85	AMEX	INTF	Tue, Oct 27, 2015	23.93	23.93	23.85	23.85
84	AMEX	INTF	Mon, Oct 26, 2015	24.08	24.10	24.04	24.07
83	AMEX	INTF	Fri, Oct 23, 2015	24.05	24.05	24.05	24.05
82	AMEX	INTF	Wed, Oct 21, 2015	23.77	23.77	23.77	23.77
81	AMEX	INTF	Tue, Oct 20, 2015	23.71	23.73	23.65	23.65
80	AMEX	INTF	Fri, Oct 16, 2015	23.74	23.75	23.70	23.75
79	AMEX	INTF	Mon, Oct 12, 2015	23.57	23.57	23.57	23.57
78	AMEX	INTF	Wed, Oct 7, 2015	23.57	23.57	23.42	23.43
77	AMEX	INTF	Tue, Oct 6, 2015	23.31	23.31	23.31	23.31
76	AMEX	INTF	Thu, Oct 1, 2015	22.62	22.62	22.53	22.53
75	AMEX	INTF	Tue, Sep 29, 2015	22.08	22.16	22.08	22.12
74	AMEX	INTF	Mon, Sep 28, 2015	22.28	22.28	22.28	22.28
73	AMEX	INTF	Fri, Sep 25, 2015	22.74	22.74	22.74	22.74
72	AMEX	INTF	Thu, Sep 24, 2015	22.32	22.45	22.23	22.45
71	AMEX	INTF	Wed, Sep 23, 2015	22.56	22.58	22.48	22.52
70	AMEX	INTF	Mon, Sep 21, 2015	23.11	23.11	23.11	23.11
69	AMEX	INTF	Fri, Sep 18, 2015	23.27	23.27	23.27	23.27
68	AMEX	INTF	Thu, Sep 17, 2015	23.81	23.81	23.81	23.81
67	AMEX	INTF	Wed, Sep 16, 2015	23.58	23.58	23.58	23.58
66	AMEX	INTF	Tue, Sep 15, 2015	23.15	23.26	23.15	23.26
65	AMEX	INTF	Fri, Sep 11, 2015	23.26	23.26	23.26	23.26
64	AMEX	INTF	Thu, Sep 10, 2015	23.48	23.48	23.48	23.48
63	AMEX	INTF	Wed, Sep 9, 2015	23.47	23.47	23.47	23.47
62	AMEX	INTF	Tue, Sep 8, 2015	23.24	23.24	23.22	23.22
61	AMEX	INTF	Fri, Sep 4, 2015	22.62	22.70	22.62	22.65
60	AMEX	INTF	Wed, Sep 2, 2015	22.88	22.88	22.82	22.82
59	AMEX	INTF	Tue, Sep 1, 2015	22.82	22.85	22.62	22.69
58	AMEX	INTF	Mon, Aug 31, 2015	23.35	23.39	23.35	23.35
57	AMEX	INTF	Wed, Aug 26, 2015	22.94	23.00	22.92	22.99
56	AMEX	INTF	Mon, Aug 24, 2015	23.00	23.00	22.69	22.72
55	AMEX	INTF	Wed, Aug 19, 2015	24.38	24.38	24.28	24.36
54	AMEX	INTF	Mon, Aug 17, 2015	24.65	24.65	24.65	24.65
53	AMEX	INTF	Tue, Aug 11, 2015	24.79	24.79	24.79	24.79
52	AMEX	INTF	Thu, Aug 6, 2015	24.88	24.91	24.87	24.91
51	AMEX	INTF	Wed, Aug 5, 2015	25.01	25.03	25.01	25.03
50	AMEX	INTF	Mon, Aug 3, 2015	24.95	24.95	24.82	24.84
49	AMEX	INTF	Fri, Jul 31, 2015	24.92	24.96	24.91	24.95
48	AMEX	INTF	Thu, Jul 30, 2015	24.60	24.67	24.60	24.64
47	AMEX	INTF	Wed, Jul 29, 2015	24.66	24.81	24.66	24.81
46	AMEX	INTF	Tue, Jul 28, 2015	24.47	24.59	24.44	24.59
45	AMEX	INTF	Mon, Jul 27, 2015	24.37	24.47	24.37	24.47
44	AMEX	INTF	Fri, Jul 24, 2015	24.43	24.46	24.43	24.45
43	AMEX	INTF	Thu, Jul 23, 2015	24.73	24.76	24.69	24.69
42	AMEX	INTF	Wed, Jul 22, 2015	24.72	24.80	24.70	24.80
41	AMEX	INTF	Tue, Jul 21, 2015	24.85	24.93	24.82	24.82
40	AMEX	INTF	Mon, Jul 20, 2015	24.90	24.90	24.90	24.90
39	AMEX	INTF	Fri, Jul 17, 2015	25.00	25.07	24.86	24.89
38	AMEX	INTF	Wed, Jul 15, 2015	24.76	24.82	24.76	24.81
37	AMEX	INTF	Tue, Jul 14, 2015	24.84	24.91	24.84	24.84
36	AMEX	INTF	Mon, Jul 13, 2015	24.91	24.91	24.62	24.63
35	AMEX	INTF	Thu, Jul 9, 2015	23.86	23.86	23.77	23.77
34	AMEX	INTF	Wed, Jul 8, 2015	23.58	23.58	23.50	23.50
33	AMEX	INTF	Tue, Jul 7, 2015	23.85	24.17	23.83	24.17
32	AMEX	INTF	Mon, Jul 6, 2015	24.25	24.25	24.07	24.07
31	AMEX	INTF	Thu, Jul 2, 2015	24.52	24.53	24.47	24.53
30	AMEX	INTF	Wed, Jul 1, 2015	24.52	24.52	24.42	24.42
29	AMEX	INTF	Tue, Jun 30, 2015	25.35	25.35	24.29	24.38
28	AMEX	INTF	Mon, Jun 29, 2015	24.64	24.65	24.43	24.43
27	AMEX	INTF	Fri, Jun 26, 2015	25.06	25.11	25.01	25.11
26	AMEX	INTF	Thu, Jun 25, 2015	25.01	25.01	25.01	25.01
25	AMEX	INTF	Wed, Jun 24, 2015	25.59	25.59	25.30	25.30
24	AMEX	INTF	Tue, Jun 23, 2015	25.61	25.61	25.37	25.46
23	AMEX	INTF	Mon, Jun 22, 2015	25.39	25.45	25.32	25.33
22	AMEX	INTF	Fri, Jun 19, 2015	25.11	25.12	25.06	25.06
21	AMEX	INTF	Wed, Jun 17, 2015	24.78	25.01	24.60	24.88
20	AMEX	INTF	Tue, Jun 16, 2015	24.84	24.94	24.81	24.87
19	AMEX	INTF	Mon, Jun 15, 2015	25.06	25.06	24.77	24.77
18	AMEX	INTF	Thu, Jun 11, 2015	25.07	25.07	25.07	25.07
17	AMEX	INTF	Wed, Jun 10, 2015	25.04	25.20	25.03	25.20
16	AMEX	INTF	Tue, Jun 9, 2015	24.67	24.67	24.61	24.63
15	AMEX	INTF	Mon, Jun 8, 2015	24.80	24.83	24.80	24.82
14	AMEX	INTF	Fri, Jun 5, 2015	24.84	24.84	24.84	24.84
13	AMEX	INTF	Thu, Jun 4, 2015	25.59	25.59	25.13	25.13
12	AMEX	INTF	Wed, Jun 3, 2015	25.39	25.39	25.39	25.39
11	AMEX	INTF	Mon, Jun 1, 2015	24.99	24.99	24.99	24.99
10	AMEX	INTF	Wed, May 27, 2015	25.11	25.11	25.11	25.11
9	AMEX	INTF	Tue, May 26, 2015	25.31	25.31	25.16	25.16
8	AMEX	INTF	Thu, May 21, 2015	25.69	25.69	25.69	25.69
7	AMEX	INTF	Wed, May 20, 2015	25.54	25.54	25.53	25.53
6	AMEX	INTF	Wed, May 13, 2015	25.22	25.23	25.22	25.22
5	AMEX	INTF	Mon, May 11, 2015	25.15	25.15	25.09	25.09
4	AMEX	INTF	Thu, May 7, 2015	24.62	24.62	24.62	24.62
3	AMEX	INTF	Wed, May 6, 2015	24.72	24.72	24.64	24.64
2	AMEX	INTF	Tue, May 5, 2015	24.80	24.80	24.77	24.77
1	AMEX	INTF	Mon, May 4, 2015	24.96	25.03	24.96	25.03
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares International Equity Factor ETF AMEX:INTF 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