Inspire Small/Mid Cap ETF AMEX:ISMD Historical Prices

Below are the 1481 trading days of historical prices for ISMD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1481	AMEX	ISMD	Wed, Jan 18, 2023	32.50	32.50	31.75	31.75
1480	AMEX	ISMD	Tue, Jan 17, 2023	32.32	32.32	32.16	32.18
1479	AMEX	ISMD	Fri, Jan 13, 2023	32.07	32.33	32.03	32.31
1478	AMEX	ISMD	Thu, Jan 12, 2023	31.81	32.11	31.75	32.10
1477	AMEX	ISMD	Wed, Jan 11, 2023	31.51	31.72	31.51	31.71
1476	AMEX	ISMD	Tue, Jan 10, 2023	30.83	31.28	30.83	31.28
1475	AMEX	ISMD	Mon, Jan 9, 2023	31.00	31.20	30.88	30.92
1474	AMEX	ISMD	Fri, Jan 6, 2023	30.43	30.90	30.43	30.89
1473	AMEX	ISMD	Thu, Jan 5, 2023	30.02	30.21	30.02	30.12
1472	AMEX	ISMD	Wed, Jan 4, 2023	30.37	30.49	30.23	30.40
1471	AMEX	ISMD	Tue, Jan 3, 2023	30.25	30.25	29.61	29.84
1470	AMEX	ISMD	Fri, Dec 30, 2022	30.03	30.11	29.54	30.11
1469	AMEX	ISMD	Thu, Dec 29, 2022	29.71	30.34	29.66	30.34
1468	AMEX	ISMD	Wed, Dec 28, 2022	29.83	29.83	29.32	29.72
1467	AMEX	ISMD	Tue, Dec 27, 2022	29.73	30.11	29.69	30.11
1466	AMEX	ISMD	Fri, Dec 23, 2022	29.76	29.76	29.63	29.71
1465	AMEX	ISMD	Thu, Dec 22, 2022	29.70	29.70	29.38	29.61
1464	AMEX	ISMD	Wed, Dec 21, 2022	29.91	30.32	29.85	30.17
1463	AMEX	ISMD	Tue, Dec 20, 2022	29.57	29.72	29.50	29.56
1462	AMEX	ISMD	Mon, Dec 19, 2022	29.94	29.94	29.30	29.83
1461	AMEX	ISMD	Fri, Dec 16, 2022	29.96	30.07	29.57	29.82
1460	AMEX	ISMD	Thu, Dec 15, 2022	30.09	30.09	29.99	29.99
1459	AMEX	ISMD	Wed, Dec 14, 2022	31.03	31.08	30.58	30.82
1458	AMEX	ISMD	Tue, Dec 13, 2022	30.51	31.87	30.51	30.81
1457	AMEX	ISMD	Mon, Dec 12, 2022	30.40	30.66	30.37	30.66
1456	AMEX	ISMD	Fri, Dec 9, 2022	30.66	30.69	30.37	30.37
1455	AMEX	ISMD	Thu, Dec 8, 2022	30.97	30.97	30.58	30.58
1454	AMEX	ISMD	Wed, Dec 7, 2022	30.63	30.80	30.42	30.45
1453	AMEX	ISMD	Tue, Dec 6, 2022	30.98	30.98	30.52	30.52
1452	AMEX	ISMD	Mon, Dec 5, 2022	31.34	31.37	30.92	31.00
1451	AMEX	ISMD	Fri, Dec 2, 2022	31.02	31.70	31.02	31.60
1450	AMEX	ISMD	Thu, Dec 1, 2022	31.70	31.85	31.60	31.71
1449	AMEX	ISMD	Wed, Nov 30, 2022	30.68	31.48	30.62	31.46
1448	AMEX	ISMD	Tue, Nov 29, 2022	30.95	31.26	30.78	31.26
1447	AMEX	ISMD	Mon, Nov 28, 2022	31.33	31.38	30.70	30.86
1446	AMEX	ISMD	Fri, Nov 25, 2022	31.29	31.47	31.29	31.43
1445	AMEX	ISMD	Wed, Nov 23, 2022	31.27	31.34	31.11	31.27
1444	AMEX	ISMD	Tue, Nov 22, 2022	31.00	31.36	30.88	31.36
1443	AMEX	ISMD	Mon, Nov 21, 2022	30.90	30.90	30.70	30.81
1442	AMEX	ISMD	Fri, Nov 18, 2022	31.07	31.08	30.56	30.69
1441	AMEX	ISMD	Thu, Nov 17, 2022	31.15	31.39	30.41	31.21
1440	AMEX	ISMD	Wed, Nov 16, 2022	31.30	31.30	30.93	31.19
1439	AMEX	ISMD	Tue, Nov 15, 2022	31.46	31.82	31.33	31.36
1438	AMEX	ISMD	Mon, Nov 14, 2022	31.12	31.40	31.06	31.06
1437	AMEX	ISMD	Fri, Nov 11, 2022	31.72	31.72	31.19	31.20
1436	AMEX	ISMD	Thu, Nov 10, 2022	30.84	31.04	30.75	30.99
1435	AMEX	ISMD	Wed, Nov 9, 2022	29.84	29.84	29.21	29.29
1434	AMEX	ISMD	Tue, Nov 8, 2022	29.87	30.28	29.75	29.94
1433	AMEX	ISMD	Mon, Nov 7, 2022	29.83	30.05	29.62	30.05
1432	AMEX	ISMD	Fri, Nov 4, 2022	29.64	29.69	29.36	29.57
1431	AMEX	ISMD	Thu, Nov 3, 2022	28.89	29.31	28.89	29.30
1430	AMEX	ISMD	Wed, Nov 2, 2022	30.47	30.74	29.41	29.77
1429	AMEX	ISMD	Tue, Nov 1, 2022	30.71	30.71	30.27	30.69
1428	AMEX	ISMD	Mon, Oct 31, 2022	30.18	30.36	30.18	30.28
1427	AMEX	ISMD	Fri, Oct 28, 2022	29.94	30.46	29.75	30.44
1426	AMEX	ISMD	Thu, Oct 27, 2022	29.89	29.89	29.58	29.58
1425	AMEX	ISMD	Wed, Oct 26, 2022	29.99	30.15	29.67	29.92
1424	AMEX	ISMD	Tue, Oct 25, 2022	29.23	29.57	29.20	29.56
1423	AMEX	ISMD	Mon, Oct 24, 2022	28.86	28.92	28.61	28.85
1422	AMEX	ISMD	Fri, Oct 21, 2022	28.12	28.77	27.92	28.58
1421	AMEX	ISMD	Thu, Oct 20, 2022	28.49	28.56	27.86	28.04
1420	AMEX	ISMD	Wed, Oct 19, 2022	28.62	28.75	28.26	28.42
1419	AMEX	ISMD	Tue, Oct 18, 2022	29.06	29.06	28.75	28.86
1418	AMEX	ISMD	Mon, Oct 17, 2022	28.37	28.92	28.37	28.58
1417	AMEX	ISMD	Fri, Oct 14, 2022	28.76	28.77	27.74	27.74
1416	AMEX	ISMD	Thu, Oct 13, 2022	27.34	28.76	27.34	28.76
1415	AMEX	ISMD	Wed, Oct 12, 2022	28.23	28.23	27.78	28.14
1414	AMEX	ISMD	Tue, Oct 11, 2022	27.78	28.35	27.69	28.16
1413	AMEX	ISMD	Mon, Oct 10, 2022	28.01	28.33	27.96	28.11
1412	AMEX	ISMD	Fri, Oct 7, 2022	28.72	28.72	27.86	27.99
1411	AMEX	ISMD	Thu, Oct 6, 2022	28.75	29.11	28.66	29.03
1410	AMEX	ISMD	Wed, Oct 5, 2022	28.74	29.31	28.57	28.97
1409	AMEX	ISMD	Tue, Oct 4, 2022	28.52	29.30	28.39	29.30
1408	AMEX	ISMD	Mon, Oct 3, 2022	27.72	27.83	27.48	27.77
1407	AMEX	ISMD	Fri, Sep 30, 2022	27.71	27.89	27.38	27.38
1406	AMEX	ISMD	Thu, Sep 29, 2022	27.44	27.58	27.32	27.58
1405	AMEX	ISMD	Wed, Sep 28, 2022	27.65	28.28	27.65	28.19
1404	AMEX	ISMD	Tue, Sep 27, 2022	27.77	27.77	27.23	27.43
1403	AMEX	ISMD	Mon, Sep 26, 2022	27.72	27.72	27.36	27.53
1402	AMEX	ISMD	Fri, Sep 23, 2022	28.71	28.71	27.52	27.84
1401	AMEX	ISMD	Thu, Sep 22, 2022	28.91	29.00	28.50	28.40
1400	AMEX	ISMD	Wed, Sep 21, 2022	29.50	29.81	29.09	29.09
1399	AMEX	ISMD	Tue, Sep 20, 2022	29.41	29.55	29.27	29.49
1398	AMEX	ISMD	Mon, Sep 19, 2022	29.74	29.94	29.70	29.94
1397	AMEX	ISMD	Fri, Sep 16, 2022	29.65	29.65	29.22	29.56
1396	AMEX	ISMD	Thu, Sep 15, 2022	30.14	30.15	29.75	29.82
1395	AMEX	ISMD	Wed, Sep 14, 2022	30.03	30.08	29.76	30.01
1394	AMEX	ISMD	Tue, Sep 13, 2022	30.43	30.46	30.01	30.10
1393	AMEX	ISMD	Mon, Sep 12, 2022	31.27	31.32	31.21	31.32
1392	AMEX	ISMD	Fri, Sep 9, 2022	30.73	31.11	30.73	31.05
1391	AMEX	ISMD	Thu, Sep 8, 2022	29.80	30.39	29.80	30.39
1390	AMEX	ISMD	Wed, Sep 7, 2022	29.87	30.26	29.87	30.22
1389	AMEX	ISMD	Tue, Sep 6, 2022	30.39	30.39	29.49	29.56
1388	AMEX	ISMD	Fri, Sep 2, 2022	30.23	30.55	29.84	29.91
1387	AMEX	ISMD	Thu, Sep 1, 2022	29.91	30.12	29.82	30.12
1386	AMEX	ISMD	Wed, Aug 31, 2022	30.79	30.85	30.43	30.45
1385	AMEX	ISMD	Tue, Aug 30, 2022	31.47	31.47	30.65	30.69
1384	AMEX	ISMD	Mon, Aug 29, 2022	31.31	31.31	31.06	31.11
1383	AMEX	ISMD	Fri, Aug 26, 2022	31.82	31.82	31.35	31.35
1382	AMEX	ISMD	Thu, Aug 25, 2022	32.00	32.30	32.00	32.30
1381	AMEX	ISMD	Wed, Aug 24, 2022	31.92	31.92	31.76	31.84
1380	AMEX	ISMD	Tue, Aug 23, 2022	31.99	32.00	31.72	31.78
1379	AMEX	ISMD	Mon, Aug 22, 2022	32.04	32.04	31.75	31.80
1378	AMEX	ISMD	Fri, Aug 19, 2022	32.60	32.65	32.47	32.52
1377	AMEX	ISMD	Thu, Aug 18, 2022	32.87	33.12	32.87	33.06
1376	AMEX	ISMD	Wed, Aug 17, 2022	33.00	33.00	32.74	32.87
1375	AMEX	ISMD	Tue, Aug 16, 2022	33.03	33.40	33.03	33.30
1374	AMEX	ISMD	Mon, Aug 15, 2022	32.90	33.18	32.90	33.18
1373	AMEX	ISMD	Fri, Aug 12, 2022	32.72	33.01	32.72	33.01
1372	AMEX	ISMD	Thu, Aug 11, 2022	32.21	32.65	32.21	32.41
1371	AMEX	ISMD	Wed, Aug 10, 2022	32.15	32.28	32.15	32.26
1370	AMEX	ISMD	Tue, Aug 9, 2022	31.63	31.64	31.35	31.47
1369	AMEX	ISMD	Mon, Aug 8, 2022	32.16	32.16	31.83	31.91
1368	AMEX	ISMD	Fri, Aug 5, 2022	31.35	31.69	31.35	31.69
1367	AMEX	ISMD	Thu, Aug 4, 2022	31.65	31.65	31.49	31.56
1366	AMEX	ISMD	Wed, Aug 3, 2022	31.53	31.77	31.42	31.68
1365	AMEX	ISMD	Tue, Aug 2, 2022	31.44	31.65	31.29	31.32
1364	AMEX	ISMD	Mon, Aug 1, 2022	31.51	31.75	31.36	31.62
1363	AMEX	ISMD	Fri, Jul 29, 2022	31.49	31.66	31.37	31.59
1362	AMEX	ISMD	Thu, Jul 28, 2022	30.93	31.30	30.82	31.29
1361	AMEX	ISMD	Wed, Jul 27, 2022	30.27	30.90	30.27	30.79
1360	AMEX	ISMD	Tue, Jul 26, 2022	30.28	30.30	30.19	30.23
1359	AMEX	ISMD	Mon, Jul 25, 2022	30.31	30.44	30.22	30.39
1358	AMEX	ISMD	Fri, Jul 22, 2022	30.42	30.53	30.01	30.31
1357	AMEX	ISMD	Thu, Jul 21, 2022	29.93	30.46	29.93	30.45
1356	AMEX	ISMD	Wed, Jul 20, 2022	30.23	30.33	30.00	30.29
1355	AMEX	ISMD	Tue, Jul 19, 2022	29.57	29.96	29.57	29.95
1354	AMEX	ISMD	Mon, Jul 18, 2022	29.26	29.34	28.94	28.96
1353	AMEX	ISMD	Fri, Jul 15, 2022	28.78	28.98	28.78	28.98
1352	AMEX	ISMD	Thu, Jul 14, 2022	28.21	28.55	28.10	28.51
1351	AMEX	ISMD	Wed, Jul 13, 2022	28.82	28.87	28.73	28.78
1350	AMEX	ISMD	Tue, Jul 12, 2022	29.09	29.16	28.83	28.89
1349	AMEX	ISMD	Mon, Jul 11, 2022	28.99	29.01	28.80	28.85
1348	AMEX	ISMD	Fri, Jul 8, 2022	29.25	29.43	29.09	29.15
1347	AMEX	ISMD	Thu, Jul 7, 2022	29.25	29.44	29.15	29.37
1346	AMEX	ISMD	Wed, Jul 6, 2022	28.96	28.97	28.67	28.86
1345	AMEX	ISMD	Tue, Jul 5, 2022	28.82	29.10	28.38	29.10
1344	AMEX	ISMD	Fri, Jul 1, 2022	28.72	29.02	28.58	28.94
1343	AMEX	ISMD	Thu, Jun 30, 2022	28.24	28.86	28.24	28.56
1342	AMEX	ISMD	Wed, Jun 29, 2022	28.75	28.79	28.62	28.72
1341	AMEX	ISMD	Tue, Jun 28, 2022	29.77	29.77	28.96	28.96
1340	AMEX	ISMD	Mon, Jun 27, 2022	29.22	29.56	29.22	29.47
1339	AMEX	ISMD	Fri, Jun 24, 2022	28.67	29.25	28.67	29.24
1338	AMEX	ISMD	Thu, Jun 23, 2022	28.45	28.61	28.17	28.42
1337	AMEX	ISMD	Wed, Jun 22, 2022	28.36	28.43	28.29	28.34
1336	AMEX	ISMD	Tue, Jun 21, 2022	28.15	28.44	28.15	28.26
1335	AMEX	ISMD	Fri, Jun 17, 2022	27.99	28.16	27.96	28.01
1334	AMEX	ISMD	Thu, Jun 16, 2022	28.56	28.56	27.61	27.79
1333	AMEX	ISMD	Wed, Jun 15, 2022	29.05	29.39	28.87	29.04
1332	AMEX	ISMD	Tue, Jun 14, 2022	28.85	28.86	28.54	28.73
1331	AMEX	ISMD	Mon, Jun 13, 2022	29.44	29.44	28.77	28.85
1330	AMEX	ISMD	Fri, Jun 10, 2022	30.16	30.26	30.04	30.12
1329	AMEX	ISMD	Thu, Jun 9, 2022	31.22	31.29	30.83	30.83
1328	AMEX	ISMD	Wed, Jun 8, 2022	31.69	31.69	31.36	31.37
1327	AMEX	ISMD	Tue, Jun 7, 2022	31.40	31.90	31.40	31.90
1326	AMEX	ISMD	Mon, Jun 6, 2022	31.64	31.73	31.49	31.56
1325	AMEX	ISMD	Fri, Jun 3, 2022	31.49	31.52	31.36	31.41
1324	AMEX	ISMD	Thu, Jun 2, 2022	31.24	31.77	31.20	31.77
1323	AMEX	ISMD	Wed, Jun 1, 2022	31.30	31.33	30.79	31.17
1322	AMEX	ISMD	Tue, May 31, 2022	31.30	31.49	31.18	31.28
1321	AMEX	ISMD	Fri, May 27, 2022	31.20	31.55	31.20	31.55
1320	AMEX	ISMD	Thu, May 26, 2022	30.91	31.07	30.89	30.98
1319	AMEX	ISMD	Wed, May 25, 2022	29.73	30.55	29.73	30.42
1318	AMEX	ISMD	Tue, May 24, 2022	29.99	29.99	29.37	29.92
1317	AMEX	ISMD	Mon, May 23, 2022	29.90	30.27	29.90	30.10
1316	AMEX	ISMD	Fri, May 20, 2022	29.52	29.88	29.34	29.88
1315	AMEX	ISMD	Thu, May 19, 2022	29.81	30.34	29.81	30.01
1314	AMEX	ISMD	Wed, May 18, 2022	30.77	30.78	30.04	30.15
1313	AMEX	ISMD	Tue, May 17, 2022	30.71	31.07	30.66	31.05
1312	AMEX	ISMD	Mon, May 16, 2022	30.19	30.42	30.11	30.21
1311	AMEX	ISMD	Fri, May 13, 2022	30.15	30.44	30.10	30.37
1310	AMEX	ISMD	Thu, May 12, 2022	29.37	29.77	29.23	29.77
1309	AMEX	ISMD	Wed, May 11, 2022	29.98	30.31	29.39	29.44
1308	AMEX	ISMD	Tue, May 10, 2022	30.32	30.32	29.56	29.91
1307	AMEX	ISMD	Mon, May 9, 2022	30.54	30.54	30.10	30.10
1306	AMEX	ISMD	Fri, May 6, 2022	30.59	31.03	30.57	30.82
1305	AMEX	ISMD	Thu, May 5, 2022	32.09	32.09	30.88	31.19
1304	AMEX	ISMD	Wed, May 4, 2022	31.46	32.27	31.30	32.18
1303	AMEX	ISMD	Tue, May 3, 2022	31.51	31.52	31.10	31.41
1302	AMEX	ISMD	Mon, May 2, 2022	30.94	31.13	30.62	31.13
1301	AMEX	ISMD	Fri, Apr 29, 2022	32.32	32.32	30.87	30.87
1300	AMEX	ISMD	Thu, Apr 28, 2022	31.57	31.71	30.95	31.61
1299	AMEX	ISMD	Wed, Apr 27, 2022	31.30	31.60	31.08	31.09
1298	AMEX	ISMD	Tue, Apr 26, 2022	31.57	31.61	31.20	31.22
1297	AMEX	ISMD	Mon, Apr 25, 2022	31.66	32.15	31.36	32.11
1296	AMEX	ISMD	Fri, Apr 22, 2022	32.69	32.69	32.00	32.02
1295	AMEX	ISMD	Thu, Apr 21, 2022	33.67	33.67	32.73	32.79
1294	AMEX	ISMD	Wed, Apr 20, 2022	33.27	33.40	33.24	33.25
1293	AMEX	ISMD	Tue, Apr 19, 2022	32.63	33.04	32.63	32.97
1292	AMEX	ISMD	Mon, Apr 18, 2022	32.53	32.53	32.16	32.32
1291	AMEX	ISMD	Thu, Apr 14, 2022	32.63	32.74	32.50	32.50
1290	AMEX	ISMD	Wed, Apr 13, 2022	32.48	32.86	32.42	32.81
1289	AMEX	ISMD	Tue, Apr 12, 2022	32.36	32.73	32.24	32.34
1288	AMEX	ISMD	Mon, Apr 11, 2022	32.61	32.61	32.11	32.15
1287	AMEX	ISMD	Fri, Apr 8, 2022	32.62	32.62	32.25	32.32
1286	AMEX	ISMD	Thu, Apr 7, 2022	32.43	32.49	32.05	32.36
1285	AMEX	ISMD	Wed, Apr 6, 2022	32.57	32.66	32.44	32.46
1284	AMEX	ISMD	Tue, Apr 5, 2022	33.44	33.44	32.80	32.80
1283	AMEX	ISMD	Mon, Apr 4, 2022	33.36	33.46	33.28	33.41
1282	AMEX	ISMD	Fri, Apr 1, 2022	33.46	33.48	33.22	33.43
1281	AMEX	ISMD	Thu, Mar 31, 2022	33.68	33.68	33.19	33.19
1280	AMEX	ISMD	Wed, Mar 30, 2022	34.00	34.00	33.49	33.63
1279	AMEX	ISMD	Tue, Mar 29, 2022	33.98	34.15	33.76	34.06
1278	AMEX	ISMD	Mon, Mar 28, 2022	33.45	33.45	33.08	33.31
1277	AMEX	ISMD	Fri, Mar 25, 2022	33.39	33.52	33.18	33.42
1276	AMEX	ISMD	Thu, Mar 24, 2022	33.11	33.30	33.11	33.20
1275	AMEX	ISMD	Wed, Mar 23, 2022	33.98	33.98	33.03	33.03
1274	AMEX	ISMD	Tue, Mar 22, 2022	33.70	33.79	33.54	33.67
1273	AMEX	ISMD	Mon, Mar 21, 2022	33.68	33.68	33.34	33.44
1272	AMEX	ISMD	Fri, Mar 18, 2022	33.44	33.65	33.23	33.65
1271	AMEX	ISMD	Thu, Mar 17, 2022	33.17	33.49	33.17	33.44
1270	AMEX	ISMD	Wed, Mar 16, 2022	32.87	33.21	32.43	33.21
1269	AMEX	ISMD	Tue, Mar 15, 2022	32.13	32.37	32.12	32.37
1268	AMEX	ISMD	Mon, Mar 14, 2022	32.41	32.46	31.93	32.05
1267	AMEX	ISMD	Fri, Mar 11, 2022	32.66	32.66	32.37	32.37
1266	AMEX	ISMD	Thu, Mar 10, 2022	32.39	32.63	32.23	32.63
1265	AMEX	ISMD	Wed, Mar 9, 2022	32.59	32.76	32.57	32.67
1264	AMEX	ISMD	Tue, Mar 8, 2022	32.07	32.43	32.00	32.00
1263	AMEX	ISMD	Mon, Mar 7, 2022	32.59	32.59	31.85	31.86
1262	AMEX	ISMD	Fri, Mar 4, 2022	32.69	32.71	32.44	32.63
1261	AMEX	ISMD	Thu, Mar 3, 2022	33.41	33.41	32.92	33.08
1260	AMEX	ISMD	Wed, Mar 2, 2022	32.94	33.48	32.94	33.34
1259	AMEX	ISMD	Tue, Mar 1, 2022	32.84	32.84	32.35	32.51
1258	AMEX	ISMD	Mon, Feb 28, 2022	33.28	33.28	32.74	33.02
1257	AMEX	ISMD	Fri, Feb 25, 2022	32.28	32.95	32.11	32.95
1256	AMEX	ISMD	Thu, Feb 24, 2022	31.35	32.32	31.30	32.13
1255	AMEX	ISMD	Wed, Feb 23, 2022	32.23	32.41	31.79	31.81
1254	AMEX	ISMD	Tue, Feb 22, 2022	32.59	32.71	32.28	32.29
1253	AMEX	ISMD	Fri, Feb 18, 2022	32.90	33.07	32.65	32.78
1252	AMEX	ISMD	Thu, Feb 17, 2022	33.06	33.19	32.83	32.85
1251	AMEX	ISMD	Wed, Feb 16, 2022	33.78	33.78	33.25	33.55
1250	AMEX	ISMD	Tue, Feb 15, 2022	33.30	33.50	33.21	33.42
1249	AMEX	ISMD	Mon, Feb 14, 2022	32.77	33.19	32.56	32.68
1248	AMEX	ISMD	Fri, Feb 11, 2022	33.40	33.40	32.66	32.79
1247	AMEX	ISMD	Thu, Feb 10, 2022	33.54	33.76	32.90	33.00
1246	AMEX	ISMD	Wed, Feb 9, 2022	33.46	33.50	33.35	33.48
1245	AMEX	ISMD	Tue, Feb 8, 2022	32.81	33.13	32.81	33.12
1244	AMEX	ISMD	Mon, Feb 7, 2022	32.49	32.81	32.40	32.52
1243	AMEX	ISMD	Fri, Feb 4, 2022	32.28	32.67	31.94	32.37
1242	AMEX	ISMD	Thu, Feb 3, 2022	32.82	32.94	32.42	32.45
1241	AMEX	ISMD	Wed, Feb 2, 2022	32.87	32.99	32.74	32.96
1240	AMEX	ISMD	Tue, Feb 1, 2022	32.94	33.01	32.44	32.95
1239	AMEX	ISMD	Mon, Jan 31, 2022	32.19	32.73	32.19	32.72
1238	AMEX	ISMD	Fri, Jan 28, 2022	31.56	32.07	31.26	32.07
1237	AMEX	ISMD	Thu, Jan 27, 2022	32.44	32.83	31.63	31.66
1236	AMEX	ISMD	Wed, Jan 26, 2022	32.96	33.31	32.18	32.23
1235	AMEX	ISMD	Tue, Jan 25, 2022	32.52	32.96	32.18	32.67
1234	AMEX	ISMD	Mon, Jan 24, 2022	31.95	33.20	31.87	33.20
1233	AMEX	ISMD	Fri, Jan 21, 2022	32.82	33.23	32.59	32.61
1232	AMEX	ISMD	Thu, Jan 20, 2022	33.61	34.01	32.90	32.93
1231	AMEX	ISMD	Wed, Jan 19, 2022	34.05	34.13	33.55	33.56
1230	AMEX	ISMD	Tue, Jan 18, 2022	34.49	34.52	34.08	34.17
1229	AMEX	ISMD	Fri, Jan 14, 2022	34.46	35.17	34.46	34.84
1228	AMEX	ISMD	Thu, Jan 13, 2022	35.00	35.22	34.80	34.80
1227	AMEX	ISMD	Wed, Jan 12, 2022	35.23	35.23	34.65	34.82
1226	AMEX	ISMD	Tue, Jan 11, 2022	34.71	34.98	34.41	34.98
1225	AMEX	ISMD	Mon, Jan 10, 2022	34.56	35.18	34.27	34.81
1224	AMEX	ISMD	Fri, Jan 7, 2022	35.48	35.48	34.79	34.79
1223	AMEX	ISMD	Thu, Jan 6, 2022	35.16	35.29	34.89	35.09
1222	AMEX	ISMD	Wed, Jan 5, 2022	35.72	35.85	34.88	34.95
1221	AMEX	ISMD	Tue, Jan 4, 2022	35.82	35.86	35.68	35.78
1220	AMEX	ISMD	Mon, Jan 3, 2022	35.51	35.75	35.24	35.46
1219	AMEX	ISMD	Fri, Dec 31, 2021	34.98	35.40	34.98	35.24
1218	AMEX	ISMD	Thu, Dec 30, 2021	35.44	35.48	35.16	35.16
1217	AMEX	ISMD	Wed, Dec 29, 2021	35.11	35.28	35.11	35.28
1216	AMEX	ISMD	Tue, Dec 28, 2021	35.08	35.26	35.01	35.14
1215	AMEX	ISMD	Mon, Dec 27, 2021	34.71	35.13	34.71	35.05
1214	AMEX	ISMD	Thu, Dec 23, 2021	35.06	35.64	34.60	34.66
1213	AMEX	ISMD	Wed, Dec 22, 2021	33.89	35.08	33.89	35.02
1212	AMEX	ISMD	Tue, Dec 21, 2021	33.75	34.04	33.66	34.04
1211	AMEX	ISMD	Mon, Dec 20, 2021	34.02	34.02	32.78	33.36
1210	AMEX	ISMD	Fri, Dec 17, 2021	34.06	34.06	33.72	33.74
1209	AMEX	ISMD	Thu, Dec 16, 2021	34.43	34.56	33.71	33.85
1208	AMEX	ISMD	Wed, Dec 15, 2021	33.46	34.21	33.46	34.10
1207	AMEX	ISMD	Tue, Dec 14, 2021	33.38	34.02	30.40	33.84
1206	AMEX	ISMD	Mon, Dec 13, 2021	36.98	37.18	36.93	33.94
1205	AMEX	ISMD	Fri, Dec 10, 2021	37.20	37.35	37.20	37.35
1204	AMEX	ISMD	Thu, Dec 9, 2021	37.60	37.60	37.24	37.24
1203	AMEX	ISMD	Wed, Dec 8, 2021	37.58	37.79	37.58	37.74
1202	AMEX	ISMD	Tue, Dec 7, 2021	37.60	37.76	37.41	37.46
1201	AMEX	ISMD	Mon, Dec 6, 2021	36.33	37.35	36.32	37.07
1200	AMEX	ISMD	Fri, Dec 3, 2021	37.00	37.17	36.04	36.32
1199	AMEX	ISMD	Thu, Dec 2, 2021	35.70	36.77	35.70	36.59
1198	AMEX	ISMD	Wed, Dec 1, 2021	36.78	37.16	35.64	35.64
1197	AMEX	ISMD	Tue, Nov 30, 2021	36.60	36.60	36.00	36.15
1196	AMEX	ISMD	Mon, Nov 29, 2021	37.55	37.55	36.95	36.98
1195	AMEX	ISMD	Fri, Nov 26, 2021	37.09	37.13	36.70	36.94
1194	AMEX	ISMD	Wed, Nov 24, 2021	38.42	38.42	38.27	38.37
1193	AMEX	ISMD	Tue, Nov 23, 2021	38.24	38.50	38.24	38.47
1192	AMEX	ISMD	Mon, Nov 22, 2021	38.50	38.77	38.37	38.39
1191	AMEX	ISMD	Fri, Nov 19, 2021	38.28	38.32	38.10	38.10
1190	AMEX	ISMD	Thu, Nov 18, 2021	38.35	38.47	38.25	38.36
1189	AMEX	ISMD	Wed, Nov 17, 2021	38.46	38.63	38.42	38.53
1188	AMEX	ISMD	Tue, Nov 16, 2021	38.93	39.06	38.73	38.94
1187	AMEX	ISMD	Mon, Nov 15, 2021	38.94	38.99	38.80	38.91
1186	AMEX	ISMD	Fri, Nov 12, 2021	38.81	38.99	38.81	38.93
1185	AMEX	ISMD	Thu, Nov 11, 2021	38.68	39.00	38.68	38.78
1184	AMEX	ISMD	Wed, Nov 10, 2021	38.57	39.22	38.53	38.56
1183	AMEX	ISMD	Tue, Nov 9, 2021	38.89	38.94	38.79	38.84
1182	AMEX	ISMD	Mon, Nov 8, 2021	39.02	39.09	38.83	38.89
1181	AMEX	ISMD	Fri, Nov 5, 2021	40.00	41.99	38.79	38.89
1180	AMEX	ISMD	Thu, Nov 4, 2021	38.45	38.51	38.12	38.25
1179	AMEX	ISMD	Wed, Nov 3, 2021	37.72	38.40	37.72	38.30
1178	AMEX	ISMD	Tue, Nov 2, 2021	37.52	38.03	37.52	37.70
1177	AMEX	ISMD	Mon, Nov 1, 2021	37.06	37.62	37.06	37.60
1176	AMEX	ISMD	Fri, Oct 29, 2021	36.80	36.95	36.73	36.83
1175	AMEX	ISMD	Thu, Oct 28, 2021	36.70	36.80	36.55	36.78
1174	AMEX	ISMD	Wed, Oct 27, 2021	36.57	36.58	36.23	36.23
1173	AMEX	ISMD	Tue, Oct 26, 2021	37.02	37.18	36.85	36.88
1172	AMEX	ISMD	Mon, Oct 25, 2021	37.16	37.22	37.09	37.11
1171	AMEX	ISMD	Fri, Oct 22, 2021	37.05	37.16	36.91	36.95
1170	AMEX	ISMD	Thu, Oct 21, 2021	36.66	37.22	36.66	36.93
1169	AMEX	ISMD	Wed, Oct 20, 2021	36.57	36.94	36.46	36.83
1168	AMEX	ISMD	Tue, Oct 19, 2021	36.40	36.61	36.40	36.58
1167	AMEX	ISMD	Mon, Oct 18, 2021	36.41	36.57	36.41	36.51
1166	AMEX	ISMD	Fri, Oct 15, 2021	36.88	36.88	36.50	36.50
1165	AMEX	ISMD	Thu, Oct 14, 2021	36.63	36.66	36.37	36.58
1164	AMEX	ISMD	Wed, Oct 13, 2021	35.83	36.08	35.81	36.05
1163	AMEX	ISMD	Tue, Oct 12, 2021	35.93	36.11	35.92	36.01
1162	AMEX	ISMD	Mon, Oct 11, 2021	36.10	36.11	35.91	35.91
1161	AMEX	ISMD	Fri, Oct 8, 2021	36.40	36.40	36.11	36.11
1160	AMEX	ISMD	Thu, Oct 7, 2021	36.39	36.52	36.31	36.35
1159	AMEX	ISMD	Wed, Oct 6, 2021	35.47	36.08	35.44	35.83
1158	AMEX	ISMD	Tue, Oct 5, 2021	36.11	36.22	36.02	36.02
1157	AMEX	ISMD	Mon, Oct 4, 2021	35.86	36.11	35.85	35.92
1156	AMEX	ISMD	Fri, Oct 1, 2021	35.52	36.26	35.47	36.05
1155	AMEX	ISMD	Thu, Sep 30, 2021	36.57	36.57	35.43	35.43
1154	AMEX	ISMD	Wed, Sep 29, 2021	35.90	36.06	35.90	35.91
1153	AMEX	ISMD	Tue, Sep 28, 2021	36.06	36.08	35.75	35.85
1152	AMEX	ISMD	Mon, Sep 27, 2021	36.01	36.55	36.01	36.35
1151	AMEX	ISMD	Fri, Sep 24, 2021	35.28	35.84	35.28	35.71
1150	AMEX	ISMD	Thu, Sep 23, 2021	35.70	35.99	35.70	35.71
1149	AMEX	ISMD	Wed, Sep 22, 2021	35.11	35.46	35.10	35.25
1148	AMEX	ISMD	Tue, Sep 21, 2021	34.86	35.36	34.43	34.69
1147	AMEX	ISMD	Mon, Sep 20, 2021	34.73	34.79	34.34	34.73
1146	AMEX	ISMD	Fri, Sep 17, 2021	35.40	35.46	35.19	35.44
1145	AMEX	ISMD	Thu, Sep 16, 2021	35.54	35.63	35.30	35.40
1144	AMEX	ISMD	Wed, Sep 15, 2021	35.64	35.64	35.50	35.57
1143	AMEX	ISMD	Tue, Sep 14, 2021	35.77	35.77	35.12	35.28
1142	AMEX	ISMD	Mon, Sep 13, 2021	35.66	35.71	35.56	35.69
1141	AMEX	ISMD	Fri, Sep 10, 2021	35.58	35.68	35.37	35.42
1140	AMEX	ISMD	Thu, Sep 9, 2021	35.79	36.11	35.74	35.78
1139	AMEX	ISMD	Wed, Sep 8, 2021	36.00	36.00	35.76	35.81
1138	AMEX	ISMD	Tue, Sep 7, 2021	36.37	36.37	36.09	36.14
1137	AMEX	ISMD	Fri, Sep 3, 2021	36.49	36.54	36.36	36.41
1136	AMEX	ISMD	Thu, Sep 2, 2021	36.74	36.77	36.58	36.65
1135	AMEX	ISMD	Wed, Sep 1, 2021	36.84	36.84	36.43	36.47
1134	AMEX	ISMD	Tue, Aug 31, 2021	36.40	36.50	36.22	36.36
1133	AMEX	ISMD	Mon, Aug 30, 2021	36.93	37.05	36.36	36.36
1132	AMEX	ISMD	Fri, Aug 27, 2021	36.16	36.62	36.16	36.50
1131	AMEX	ISMD	Thu, Aug 26, 2021	35.96	36.05	35.60	35.60
1130	AMEX	ISMD	Wed, Aug 25, 2021	36.25	36.27	36.00	36.00
1129	AMEX	ISMD	Tue, Aug 24, 2021	35.93	36.03	35.87	35.89
1128	AMEX	ISMD	Mon, Aug 23, 2021	35.46	35.80	35.46	35.72
1127	AMEX	ISMD	Fri, Aug 20, 2021	34.95	35.39	34.90	35.29
1126	AMEX	ISMD	Thu, Aug 19, 2021	34.71	34.89	34.60	34.79
1125	AMEX	ISMD	Wed, Aug 18, 2021	35.74	35.74	35.24	35.24
1124	AMEX	ISMD	Tue, Aug 17, 2021	35.42	35.55	35.33	35.48
1123	AMEX	ISMD	Mon, Aug 16, 2021	35.76	36.08	35.76	35.96
1122	AMEX	ISMD	Fri, Aug 13, 2021	35.75	36.30	35.75	36.17
1121	AMEX	ISMD	Thu, Aug 12, 2021	36.18	36.40	36.18	36.38
1120	AMEX	ISMD	Wed, Aug 11, 2021	36.19	36.50	36.17	36.50
1119	AMEX	ISMD	Tue, Aug 10, 2021	36.33	37.06	36.15	36.18
1118	AMEX	ISMD	Mon, Aug 9, 2021	35.92	36.01	35.80	35.85
1117	AMEX	ISMD	Fri, Aug 6, 2021	36.07	36.22	36.07	36.13
1116	AMEX	ISMD	Thu, Aug 5, 2021	35.50	35.80	35.50	35.77
1115	AMEX	ISMD	Wed, Aug 4, 2021	35.64	35.74	35.29	35.29
1114	AMEX	ISMD	Tue, Aug 3, 2021	35.55	35.91	35.38	35.91
1113	AMEX	ISMD	Mon, Aug 2, 2021	35.83	35.91	35.65	35.65
1112	AMEX	ISMD	Fri, Jul 30, 2021	35.90	36.23	35.81	35.84
1111	AMEX	ISMD	Thu, Jul 29, 2021	35.68	36.21	35.68	35.96
1110	AMEX	ISMD	Wed, Jul 28, 2021	35.99	35.99	35.13	35.54
1109	AMEX	ISMD	Tue, Jul 27, 2021	35.06	35.31	34.98	35.22
1108	AMEX	ISMD	Mon, Jul 26, 2021	34.93	35.44	34.93	35.39
1107	AMEX	ISMD	Fri, Jul 23, 2021	34.80	35.16	34.75	35.16
1106	AMEX	ISMD	Thu, Jul 22, 2021	34.93	35.01	34.80	34.93
1105	AMEX	ISMD	Wed, Jul 21, 2021	35.70	35.70	35.48	35.48
1104	AMEX	ISMD	Tue, Jul 20, 2021	34.78	35.15	34.78	34.94
1103	AMEX	ISMD	Mon, Jul 19, 2021	34.14	34.38	33.84	34.04
1102	AMEX	ISMD	Fri, Jul 16, 2021	35.56	35.56	34.78	34.78
1101	AMEX	ISMD	Thu, Jul 15, 2021	35.31	35.44	35.04	35.37
1100	AMEX	ISMD	Wed, Jul 14, 2021	36.16	36.16	35.46	35.51
1099	AMEX	ISMD	Tue, Jul 13, 2021	36.78	36.78	35.76	35.76
1098	AMEX	ISMD	Mon, Jul 12, 2021	36.02	36.45	36.02	36.38
1097	AMEX	ISMD	Fri, Jul 9, 2021	36.07	36.26	36.03	36.26
1096	AMEX	ISMD	Thu, Jul 8, 2021	35.23	35.87	35.13	35.45
1095	AMEX	ISMD	Wed, Jul 7, 2021	36.22	36.22	35.61	35.96
1094	AMEX	ISMD	Tue, Jul 6, 2021	36.01	36.11	35.76	36.11
1093	AMEX	ISMD	Fri, Jul 2, 2021	37.00	37.00	36.68	36.68
1092	AMEX	ISMD	Thu, Jul 1, 2021	36.76	37.14	36.76	37.00
1091	AMEX	ISMD	Wed, Jun 30, 2021	36.85	36.85	36.60	36.74
1090	AMEX	ISMD	Tue, Jun 29, 2021	36.90	36.90	36.60	36.60
1089	AMEX	ISMD	Mon, Jun 28, 2021	36.75	36.75	36.62	36.73
1088	AMEX	ISMD	Fri, Jun 25, 2021	37.36	37.50	37.24	37.24
1087	AMEX	ISMD	Thu, Jun 24, 2021	37.40	37.40	36.94	37.16
1086	AMEX	ISMD	Wed, Jun 23, 2021	36.99	37.08	36.80	36.81
1085	AMEX	ISMD	Tue, Jun 22, 2021	36.45	36.89	36.45	36.87
1084	AMEX	ISMD	Mon, Jun 21, 2021	36.33	36.89	36.26	36.89
1083	AMEX	ISMD	Fri, Jun 18, 2021	38.59	38.59	35.86	35.91
1082	AMEX	ISMD	Thu, Jun 17, 2021	37.65	37.91	36.61	36.77
1081	AMEX	ISMD	Wed, Jun 16, 2021	37.30	37.62	37.30	37.53
1080	AMEX	ISMD	Tue, Jun 15, 2021	37.56	37.74	37.38	37.62
1079	AMEX	ISMD	Mon, Jun 14, 2021	37.88	37.88	37.44	37.50
1078	AMEX	ISMD	Fri, Jun 11, 2021	37.70	37.82	37.65	37.81
1077	AMEX	ISMD	Thu, Jun 10, 2021	37.71	37.71	37.50	37.50
1076	AMEX	ISMD	Wed, Jun 9, 2021	38.00	38.00	37.74	37.75
1075	AMEX	ISMD	Tue, Jun 8, 2021	37.68	38.06	37.68	37.99
1074	AMEX	ISMD	Mon, Jun 7, 2021	37.43	37.65	37.43	37.65
1073	AMEX	ISMD	Fri, Jun 4, 2021	37.25	37.42	37.20	37.42
1072	AMEX	ISMD	Thu, Jun 3, 2021	37.29	37.39	36.96	37.27
1071	AMEX	ISMD	Wed, Jun 2, 2021	37.44	37.62	37.38	37.45
1070	AMEX	ISMD	Tue, Jun 1, 2021	37.55	37.69	37.49	37.65
1069	AMEX	ISMD	Fri, May 28, 2021	36.94	37.09	36.91	37.09
1068	AMEX	ISMD	Thu, May 27, 2021	37.05	37.19	37.05	37.11
1067	AMEX	ISMD	Wed, May 26, 2021	36.61	36.72	36.61	36.69
1066	AMEX	ISMD	Tue, May 25, 2021	36.53	36.60	36.13	36.13
1065	AMEX	ISMD	Mon, May 24, 2021	36.60	36.84	36.58	36.71
1064	AMEX	ISMD	Fri, May 21, 2021	36.82	36.82	36.56	36.56
1063	AMEX	ISMD	Thu, May 20, 2021	36.05	36.44	36.04	36.39
1062	AMEX	ISMD	Wed, May 19, 2021	35.90	36.34	35.76	36.34
1061	AMEX	ISMD	Tue, May 18, 2021	37.06	37.07	36.62	36.62
1060	AMEX	ISMD	Mon, May 17, 2021	36.78	37.05	36.72	37.04
1059	AMEX	ISMD	Fri, May 14, 2021	36.83	36.93	36.57	36.93
1058	AMEX	ISMD	Thu, May 13, 2021	35.42	36.37	35.42	36.24
1057	AMEX	ISMD	Wed, May 12, 2021	36.15	36.26	35.30	35.38
1056	AMEX	ISMD	Tue, May 11, 2021	35.84	36.52	35.84	36.43
1055	AMEX	ISMD	Mon, May 10, 2021	37.64	37.64	36.79	36.79
1054	AMEX	ISMD	Fri, May 7, 2021	36.93	37.34	36.93	37.34
1053	AMEX	ISMD	Thu, May 6, 2021	36.47	36.93	36.36	36.93
1052	AMEX	ISMD	Wed, May 5, 2021	36.95	36.70	36.36	36.58
1051	AMEX	ISMD	Tue, May 4, 2021	36.33	36.56	36.23	36.56
1050	AMEX	ISMD	Mon, May 3, 2021	36.83	37.61	36.42	36.71
1049	AMEX	ISMD	Fri, Apr 30, 2021	36.54	36.54	36.20	36.20
1048	AMEX	ISMD	Thu, Apr 29, 2021	36.83	36.83	36.51	36.72
1047	AMEX	ISMD	Wed, Apr 28, 2021	36.54	36.71	36.52	36.67
1046	AMEX	ISMD	Tue, Apr 27, 2021	36.62	36.71	36.47	36.59
1045	AMEX	ISMD	Mon, Apr 26, 2021	36.69	36.76	36.52	36.57
1044	AMEX	ISMD	Fri, Apr 23, 2021	35.77	36.52	35.77	36.40
1043	AMEX	ISMD	Thu, Apr 22, 2021	35.92	36.19	35.71	35.71
1042	AMEX	ISMD	Wed, Apr 21, 2021	35.70	35.98	35.70	35.92
1041	AMEX	ISMD	Tue, Apr 20, 2021	35.71	35.71	35.10	35.28
1040	AMEX	ISMD	Mon, Apr 19, 2021	35.73	35.98	35.73	35.98
1039	AMEX	ISMD	Fri, Apr 16, 2021	36.23	36.42	36.14	36.33
1038	AMEX	ISMD	Thu, Apr 15, 2021	36.50	36.50	35.87	36.11
1037	AMEX	ISMD	Wed, Apr 14, 2021	35.93	36.32	35.93	35.96
1036	AMEX	ISMD	Tue, Apr 13, 2021	35.45	35.73	35.45	35.66
1035	AMEX	ISMD	Mon, Apr 12, 2021	35.70	35.89	35.65	35.82
1034	AMEX	ISMD	Fri, Apr 9, 2021	35.68	35.84	35.63	35.84
1033	AMEX	ISMD	Thu, Apr 8, 2021	35.49	35.71	35.31	35.71
1032	AMEX	ISMD	Wed, Apr 7, 2021	35.97	35.97	35.52	35.56
1031	AMEX	ISMD	Tue, Apr 6, 2021	36.26	36.42	35.94	36.03
1030	AMEX	ISMD	Mon, Apr 5, 2021	36.64	36.64	35.99	36.17
1029	AMEX	ISMD	Thu, Apr 1, 2021	35.62	35.94	35.59	35.93
1028	AMEX	ISMD	Wed, Mar 31, 2021	35.70	35.82	35.38	35.59
1027	AMEX	ISMD	Tue, Mar 30, 2021	35.14	35.48	35.05	35.48
1026	AMEX	ISMD	Mon, Mar 29, 2021	35.73	35.73	34.97	34.97
1025	AMEX	ISMD	Fri, Mar 26, 2021	35.34	35.70	35.34	35.70
1024	AMEX	ISMD	Thu, Mar 25, 2021	34.16	35.08	33.95	34.94
1023	AMEX	ISMD	Wed, Mar 24, 2021	35.08	35.41	34.25	34.27
1022	AMEX	ISMD	Tue, Mar 23, 2021	35.31	35.31	34.40	34.58
1021	AMEX	ISMD	Mon, Mar 22, 2021	36.40	36.40	35.64	35.80
1020	AMEX	ISMD	Fri, Mar 19, 2021	36.83	36.83	35.81	36.33
1019	AMEX	ISMD	Thu, Mar 18, 2021	36.87	37.18	36.08	36.14
1018	AMEX	ISMD	Wed, Mar 17, 2021	36.45	36.95	36.45	36.90
1017	AMEX	ISMD	Tue, Mar 16, 2021	37.08	37.08	36.66	36.70
1016	AMEX	ISMD	Mon, Mar 15, 2021	37.32	39.17	36.96	37.21
1015	AMEX	ISMD	Fri, Mar 12, 2021	36.75	37.10	36.75	37.08
1014	AMEX	ISMD	Thu, Mar 11, 2021	36.89	36.89	36.47	36.68
1013	AMEX	ISMD	Wed, Mar 10, 2021	36.09	36.37	36.06	36.33
1012	AMEX	ISMD	Tue, Mar 9, 2021	36.24	36.62	35.64	35.66
1011	AMEX	ISMD	Mon, Mar 8, 2021	35.44	35.70	35.32	35.52
1010	AMEX	ISMD	Fri, Mar 5, 2021	34.53	34.89	33.54	34.89
1009	AMEX	ISMD	Thu, Mar 4, 2021	34.56	34.71	33.56	34.11
1008	AMEX	ISMD	Wed, Mar 3, 2021	34.45	35.12	34.40	34.68
1007	AMEX	ISMD	Tue, Mar 2, 2021	34.96	34.98	34.43	34.44
1006	AMEX	ISMD	Mon, Mar 1, 2021	35.70	35.70	34.75	35.03
1005	AMEX	ISMD	Fri, Feb 26, 2021	34.89	34.89	33.76	34.07
1004	AMEX	ISMD	Thu, Feb 25, 2021	37.03	37.03	34.31	34.32
1003	AMEX	ISMD	Wed, Feb 24, 2021	34.65	35.28	34.65	35.27
1002	AMEX	ISMD	Tue, Feb 23, 2021	33.90	34.49	33.90	34.34
1001	AMEX	ISMD	Mon, Feb 22, 2021	34.17	34.75	34.17	34.51
1000	AMEX	ISMD	Fri, Feb 19, 2021	34.38	34.41	34.30	34.30
999	AMEX	ISMD	Thu, Feb 18, 2021	34.25	34.25	33.82	33.85
998	AMEX	ISMD	Wed, Feb 17, 2021	34.22	34.42	34.05	34.35
997	AMEX	ISMD	Tue, Feb 16, 2021	34.85	34.95	34.55	34.57
996	AMEX	ISMD	Fri, Feb 12, 2021	34.65	34.67	34.46	34.63
995	AMEX	ISMD	Thu, Feb 11, 2021	34.85	34.85	34.47	34.53
994	AMEX	ISMD	Wed, Feb 10, 2021	34.85	34.85	34.46	34.46
993	AMEX	ISMD	Tue, Feb 9, 2021	34.43	34.69	34.23	34.54
992	AMEX	ISMD	Mon, Feb 8, 2021	33.90	34.46	33.90	34.46
991	AMEX	ISMD	Fri, Feb 5, 2021	33.51	33.51	33.26	33.47
990	AMEX	ISMD	Thu, Feb 4, 2021	32.79	33.19	32.79	33.19
989	AMEX	ISMD	Wed, Feb 3, 2021	32.46	32.55	32.12	32.49
988	AMEX	ISMD	Tue, Feb 2, 2021	32.06	32.42	32.06	32.37
987	AMEX	ISMD	Mon, Feb 1, 2021	32.22	32.22	31.40	32.09
986	AMEX	ISMD	Fri, Jan 29, 2021	31.55	31.62	31.38	31.50
985	AMEX	ISMD	Thu, Jan 28, 2021	32.31	32.34	31.98	32.08
984	AMEX	ISMD	Wed, Jan 27, 2021	32.48	32.48	32.06	32.17
983	AMEX	ISMD	Tue, Jan 26, 2021	32.82	32.83	32.58	32.66
982	AMEX	ISMD	Mon, Jan 25, 2021	32.73	32.88	32.69	32.87
981	AMEX	ISMD	Fri, Jan 22, 2021	32.36	32.82	32.27	32.82
980	AMEX	ISMD	Thu, Jan 21, 2021	32.77	32.77	32.50	32.57
979	AMEX	ISMD	Wed, Jan 20, 2021	32.87	32.94	32.71	32.87
978	AMEX	ISMD	Tue, Jan 19, 2021	32.78	32.78	32.64	32.75
977	AMEX	ISMD	Fri, Jan 15, 2021	32.10	32.55	32.05	32.40
976	AMEX	ISMD	Thu, Jan 14, 2021	32.52	33.03	32.52	32.87
975	AMEX	ISMD	Wed, Jan 13, 2021	32.60	32.60	32.20	32.25
974	AMEX	ISMD	Tue, Jan 12, 2021	31.94	32.52	31.94	32.52
973	AMEX	ISMD	Mon, Jan 11, 2021	31.76	31.93	31.76	31.93
972	AMEX	ISMD	Fri, Jan 8, 2021	32.11	32.11	31.60	31.83
971	AMEX	ISMD	Thu, Jan 7, 2021	32.03	33.28	31.94	32.10
970	AMEX	ISMD	Wed, Jan 6, 2021	31.22	32.04	31.22	31.74
969	AMEX	ISMD	Tue, Jan 5, 2021	29.82	31.39	29.82	31.31
968	AMEX	ISMD	Mon, Jan 4, 2021	30.22	30.22	29.40	29.71
967	AMEX	ISMD	Thu, Dec 31, 2020	29.94	30.17	29.89	29.89
966	AMEX	ISMD	Wed, Dec 30, 2020	29.59	30.03	29.59	29.98
965	AMEX	ISMD	Tue, Dec 29, 2020	30.05	30.05	29.54	29.64
964	AMEX	ISMD	Mon, Dec 28, 2020	30.33	30.37	30.17	30.21
963	AMEX	ISMD	Thu, Dec 24, 2020	29.97	30.08	29.97	30.08
962	AMEX	ISMD	Wed, Dec 23, 2020	30.03	30.20	30.03	30.19
961	AMEX	ISMD	Tue, Dec 22, 2020	29.68	29.79	29.50	29.79
960	AMEX	ISMD	Mon, Dec 21, 2020	29.52	29.62	29.34	29.62
959	AMEX	ISMD	Fri, Dec 18, 2020	30.19	30.20	29.86	29.86
958	AMEX	ISMD	Thu, Dec 17, 2020	29.86	30.18	29.80	30.18
957	AMEX	ISMD	Wed, Dec 16, 2020	29.86	30.01	29.76	29.84
956	AMEX	ISMD	Tue, Dec 15, 2020	29.54	30.00	29.43	29.99
955	AMEX	ISMD	Mon, Dec 14, 2020	29.92	29.93	29.24	29.24
954	AMEX	ISMD	Fri, Dec 11, 2020	29.57	29.77	29.36	29.69
953	AMEX	ISMD	Thu, Dec 10, 2020	29.36	30.00	29.36	30.00
952	AMEX	ISMD	Wed, Dec 9, 2020	29.60	29.94	29.44	29.44
951	AMEX	ISMD	Tue, Dec 8, 2020	29.40	32.11	29.40	29.63
950	AMEX	ISMD	Mon, Dec 7, 2020	29.13	29.51	29.13	29.47
949	AMEX	ISMD	Fri, Dec 4, 2020	29.02	29.57	29.02	29.56
948	AMEX	ISMD	Thu, Dec 3, 2020	28.45	29.78	28.45	28.80
947	AMEX	ISMD	Wed, Dec 2, 2020	27.96	28.44	27.96	28.44
946	AMEX	ISMD	Tue, Dec 1, 2020	28.19	28.25	28.03	28.24
945	AMEX	ISMD	Mon, Nov 30, 2020	27.98	27.98	27.75	27.75
944	AMEX	ISMD	Fri, Nov 27, 2020	28.50	28.50	28.20	28.47
943	AMEX	ISMD	Wed, Nov 25, 2020	28.41	28.57	28.26	28.53
942	AMEX	ISMD	Tue, Nov 24, 2020	28.47	28.75	28.47	28.72
941	AMEX	ISMD	Mon, Nov 23, 2020	27.74	28.04	27.74	27.94
940	AMEX	ISMD	Fri, Nov 20, 2020	27.07	27.25	27.07	27.22
939	AMEX	ISMD	Thu, Nov 19, 2020	27.06	27.32	26.91	27.32
938	AMEX	ISMD	Wed, Nov 18, 2020	27.52	28.17	27.13	27.43
937	AMEX	ISMD	Tue, Nov 17, 2020	26.86	27.47	26.86	27.38
936	AMEX	ISMD	Mon, Nov 16, 2020	27.04	27.26	27.01	27.22
935	AMEX	ISMD	Fri, Nov 13, 2020	26.24	26.49	26.12	26.46
934	AMEX	ISMD	Thu, Nov 12, 2020	25.95	26.23	25.57	25.76
933	AMEX	ISMD	Wed, Nov 11, 2020	26.27	26.34	26.17	26.33
932	AMEX	ISMD	Tue, Nov 10, 2020	26.15	26.64	26.15	26.57
931	AMEX	ISMD	Mon, Nov 9, 2020	26.28	26.43	25.99	25.99
930	AMEX	ISMD	Fri, Nov 6, 2020	24.55	24.65	24.35	24.38
929	AMEX	ISMD	Thu, Nov 5, 2020	24.64	24.76	24.62	24.67
928	AMEX	ISMD	Wed, Nov 4, 2020	24.32	24.33	23.99	24.08
927	AMEX	ISMD	Tue, Nov 3, 2020	24.17	25.09	24.17	25.09
926	AMEX	ISMD	Mon, Nov 2, 2020	23.38	23.67	23.38	23.66
925	AMEX	ISMD	Fri, Oct 30, 2020	23.22	23.22	22.92	23.17
924	AMEX	ISMD	Thu, Oct 29, 2020	22.83	23.39	22.78	23.27
923	AMEX	ISMD	Wed, Oct 28, 2020	23.27	23.27	23.03	23.03
922	AMEX	ISMD	Tue, Oct 27, 2020	23.96	23.99	23.76	23.76
921	AMEX	ISMD	Mon, Oct 26, 2020	24.23	24.23	23.91	24.17
920	AMEX	ISMD	Fri, Oct 23, 2020	24.60	24.72	24.60	24.72
919	AMEX	ISMD	Thu, Oct 22, 2020	24.19	24.57	24.19	24.55
918	AMEX	ISMD	Wed, Oct 21, 2020	24.22	24.25	24.16	24.18
917	AMEX	ISMD	Tue, Oct 20, 2020	24.45	24.45	24.22	24.26
916	AMEX	ISMD	Mon, Oct 19, 2020	24.46	24.53	24.08	24.13
915	AMEX	ISMD	Fri, Oct 16, 2020	24.51	24.60	24.43	24.43
914	AMEX	ISMD	Thu, Oct 15, 2020	24.07	24.51	24.07	24.49
913	AMEX	ISMD	Wed, Oct 14, 2020	24.44	24.47	24.24	24.25
912	AMEX	ISMD	Tue, Oct 13, 2020	24.34	24.37	24.25	24.36
911	AMEX	ISMD	Mon, Oct 12, 2020	24.66	24.74	24.55	24.68
910	AMEX	ISMD	Fri, Oct 9, 2020	24.64	24.64	24.53	24.53
909	AMEX	ISMD	Thu, Oct 8, 2020	24.33	25.68	24.33	24.47
908	AMEX	ISMD	Wed, Oct 7, 2020	24.01	24.13	22.19	24.08
907	AMEX	ISMD	Tue, Oct 6, 2020	23.99	24.24	23.73	23.73
906	AMEX	ISMD	Mon, Oct 5, 2020	23.63	23.79	23.21	23.76
905	AMEX	ISMD	Fri, Oct 2, 2020	22.32	23.42	22.32	23.33
904	AMEX	ISMD	Thu, Oct 1, 2020	22.88	23.04	22.63	22.94
903	AMEX	ISMD	Wed, Sep 30, 2020	22.95	22.95	22.67	22.72
902	AMEX	ISMD	Tue, Sep 29, 2020	22.91	22.91	21.66	22.73
901	AMEX	ISMD	Mon, Sep 28, 2020	22.96	23.03	22.89	22.92
900	AMEX	ISMD	Fri, Sep 25, 2020	22.14	22.39	22.12	22.39
899	AMEX	ISMD	Thu, Sep 24, 2020	21.91	22.34	21.91	22.15
898	AMEX	ISMD	Wed, Sep 23, 2020	22.38	22.43	22.13	22.13
897	AMEX	ISMD	Tue, Sep 22, 2020	22.64	22.64	21.89	22.42
896	AMEX	ISMD	Mon, Sep 21, 2020	22.78	23.08	22.40	22.66
895	AMEX	ISMD	Fri, Sep 18, 2020	23.64	24.01	23.29	23.41
894	AMEX	ISMD	Thu, Sep 17, 2020	23.62	23.63	23.55	23.60
893	AMEX	ISMD	Wed, Sep 16, 2020	23.67	23.89	23.65	23.65
892	AMEX	ISMD	Tue, Sep 15, 2020	23.75	23.75	23.49	23.50
891	AMEX	ISMD	Mon, Sep 14, 2020	23.44	23.61	23.44	23.60
890	AMEX	ISMD	Fri, Sep 11, 2020	23.30	23.30	22.99	23.12
889	AMEX	ISMD	Thu, Sep 10, 2020	23.54	23.59	23.27	23.28
888	AMEX	ISMD	Wed, Sep 9, 2020	23.66	23.66	23.50	23.60
887	AMEX	ISMD	Tue, Sep 8, 2020	23.74	23.74	23.44	23.44
886	AMEX	ISMD	Fri, Sep 4, 2020	23.83	24.15	23.83	24.01
885	AMEX	ISMD	Thu, Sep 3, 2020	24.65	24.65	23.95	24.04
884	AMEX	ISMD	Wed, Sep 2, 2020	24.46	24.66	24.32	24.62
883	AMEX	ISMD	Tue, Sep 1, 2020	24.05	24.29	24.05	24.29
882	AMEX	ISMD	Mon, Aug 31, 2020	24.24	24.26	24.12	24.13
881	AMEX	ISMD	Fri, Aug 28, 2020	24.30	24.40	24.25	24.28
880	AMEX	ISMD	Thu, Aug 27, 2020	24.27	24.34	24.21	24.28
879	AMEX	ISMD	Wed, Aug 26, 2020	24.38	24.38	23.65	24.08
878	AMEX	ISMD	Tue, Aug 25, 2020	24.49	24.49	24.20	24.30
877	AMEX	ISMD	Mon, Aug 24, 2020	23.90	24.26	23.90	24.25
876	AMEX	ISMD	Fri, Aug 21, 2020	23.99	23.99	23.88	23.88
875	AMEX	ISMD	Thu, Aug 20, 2020	24.20	24.22	24.11	24.15
874	AMEX	ISMD	Wed, Aug 19, 2020	24.22	24.54	24.22	24.37
873	AMEX	ISMD	Tue, Aug 18, 2020	24.61	24.61	24.21	24.24
872	AMEX	ISMD	Mon, Aug 17, 2020	24.76	24.78	24.56	24.78
871	AMEX	ISMD	Fri, Aug 14, 2020	24.56	24.70	24.56	24.61
870	AMEX	ISMD	Thu, Aug 13, 2020	24.74	24.81	24.62	24.65
869	AMEX	ISMD	Wed, Aug 12, 2020	25.14	25.14	24.78	24.95
868	AMEX	ISMD	Tue, Aug 11, 2020	24.83	25.00	24.63	24.81
867	AMEX	ISMD	Mon, Aug 10, 2020	24.80	24.90	24.68	24.70
866	AMEX	ISMD	Fri, Aug 7, 2020	24.23	24.65	24.23	24.62
865	AMEX	ISMD	Thu, Aug 6, 2020	24.36	24.36	24.18	24.21
864	AMEX	ISMD	Wed, Aug 5, 2020	23.89	24.29	23.89	24.25
863	AMEX	ISMD	Tue, Aug 4, 2020	23.65	23.79	23.52	23.68
862	AMEX	ISMD	Mon, Aug 3, 2020	23.50	23.99	23.42	23.72
861	AMEX	ISMD	Fri, Jul 31, 2020	23.13	23.38	23.02	23.34
860	AMEX	ISMD	Thu, Jul 30, 2020	23.32	23.53	23.18	23.38
859	AMEX	ISMD	Wed, Jul 29, 2020	23.37	23.77	23.30	23.67
858	AMEX	ISMD	Tue, Jul 28, 2020	23.42	23.42	22.89	23.07
857	AMEX	ISMD	Mon, Jul 27, 2020	23.33	23.41	23.20	23.37
856	AMEX	ISMD	Fri, Jul 24, 2020	23.15	23.41	23.11	23.16
855	AMEX	ISMD	Thu, Jul 23, 2020	23.50	23.60	23.26	23.44
854	AMEX	ISMD	Wed, Jul 22, 2020	23.10	23.47	23.10	23.36
853	AMEX	ISMD	Tue, Jul 21, 2020	23.61	23.61	23.39	23.39
852	AMEX	ISMD	Mon, Jul 20, 2020	23.13	23.35	22.68	22.96
851	AMEX	ISMD	Fri, Jul 17, 2020	23.17	23.37	23.14	23.19
850	AMEX	ISMD	Thu, Jul 16, 2020	23.24	23.30	23.00	23.18
849	AMEX	ISMD	Wed, Jul 15, 2020	22.64	23.43	22.64	23.38
848	AMEX	ISMD	Tue, Jul 14, 2020	22.17	22.49	22.17	22.49
847	AMEX	ISMD	Mon, Jul 13, 2020	22.48	22.75	22.17	22.17
846	AMEX	ISMD	Fri, Jul 10, 2020	21.95	22.38	21.91	22.30
845	AMEX	ISMD	Thu, Jul 9, 2020	22.27	22.44	21.59	21.82
844	AMEX	ISMD	Wed, Jul 8, 2020	22.23	22.25	21.66	21.80
843	AMEX	ISMD	Tue, Jul 7, 2020	22.69	23.00	21.91	22.02
842	AMEX	ISMD	Mon, Jul 6, 2020	22.82	22.82	22.22	22.56
841	AMEX	ISMD	Thu, Jul 2, 2020	22.78	22.85	22.23	22.47
840	AMEX	ISMD	Wed, Jul 1, 2020	22.86	22.89	22.34	22.37
839	AMEX	ISMD	Tue, Jun 30, 2020	22.21	22.69	22.16	22.60
838	AMEX	ISMD	Mon, Jun 29, 2020	21.80	22.48	21.11	22.27
837	AMEX	ISMD	Fri, Jun 26, 2020	22.30	22.30	21.53	21.54
836	AMEX	ISMD	Thu, Jun 25, 2020	22.00	22.41	21.93	22.33
835	AMEX	ISMD	Wed, Jun 24, 2020	22.22	22.25	21.85	22.00
834	AMEX	ISMD	Tue, Jun 23, 2020	22.84	22.88	22.65	22.72
833	AMEX	ISMD	Mon, Jun 22, 2020	22.42	22.94	22.42	22.69
832	AMEX	ISMD	Fri, Jun 19, 2020	22.83	22.91	22.34	22.53
831	AMEX	ISMD	Thu, Jun 18, 2020	22.84	22.92	22.61	22.77
830	AMEX	ISMD	Wed, Jun 17, 2020	23.17	23.17	22.82	22.85
829	AMEX	ISMD	Tue, Jun 16, 2020	23.34	23.38	23.09	23.10
828	AMEX	ISMD	Mon, Jun 15, 2020	21.65	22.79	21.65	22.69
827	AMEX	ISMD	Fri, Jun 12, 2020	22.52	22.69	21.78	22.31
826	AMEX	ISMD	Thu, Jun 11, 2020	22.63	22.63	21.78	21.85
825	AMEX	ISMD	Wed, Jun 10, 2020	24.71	24.71	23.62	23.62
824	AMEX	ISMD	Tue, Jun 9, 2020	24.47	24.66	24.23	24.44
823	AMEX	ISMD	Mon, Jun 8, 2020	25.02	25.13	24.68	25.13
822	AMEX	ISMD	Fri, Jun 5, 2020	24.61	25.02	24.28	24.64
821	AMEX	ISMD	Thu, Jun 4, 2020	23.12	23.76	23.12	23.60
820	AMEX	ISMD	Wed, Jun 3, 2020	23.43	23.56	23.38	23.38
819	AMEX	ISMD	Tue, Jun 2, 2020	22.62	23.10	22.61	22.70
818	AMEX	ISMD	Mon, Jun 1, 2020	22.59	22.81	22.59	22.65
817	AMEX	ISMD	Fri, May 29, 2020	22.72	22.81	22.15	22.56
816	AMEX	ISMD	Thu, May 28, 2020	23.21	23.21	22.67	22.80
815	AMEX	ISMD	Wed, May 27, 2020	22.83	23.37	22.38	23.31
814	AMEX	ISMD	Tue, May 26, 2020	22.14	22.69	22.14	22.36
813	AMEX	ISMD	Fri, May 22, 2020	21.62	21.62	21.37	21.52
812	AMEX	ISMD	Thu, May 21, 2020	21.37	21.65	20.10	21.44
811	AMEX	ISMD	Wed, May 20, 2020	21.51	21.61	21.14	21.54
810	AMEX	ISMD	Tue, May 19, 2020	21.19	21.43	20.95	20.95
809	AMEX	ISMD	Mon, May 18, 2020	21.10	21.43	20.95	21.40
808	AMEX	ISMD	Fri, May 15, 2020	19.61	20.05	19.61	19.94
807	AMEX	ISMD	Thu, May 14, 2020	19.21	19.79	18.87	19.79
806	AMEX	ISMD	Wed, May 13, 2020	20.09	20.19	19.56	19.62
805	AMEX	ISMD	Tue, May 12, 2020	21.06	21.08	20.47	20.47
804	AMEX	ISMD	Mon, May 11, 2020	21.04	21.61	20.95	21.26
803	AMEX	ISMD	Fri, May 8, 2020	20.87	21.64	20.87	21.17
802	AMEX	ISMD	Thu, May 7, 2020	20.81	20.97	20.63	20.65
801	AMEX	ISMD	Wed, May 6, 2020	20.94	20.94	20.42	20.48
800	AMEX	ISMD	Tue, May 5, 2020	21.05	21.18	20.68	20.69
799	AMEX	ISMD	Mon, May 4, 2020	20.62	20.62	20.29	20.58
798	AMEX	ISMD	Fri, May 1, 2020	20.97	20.97	20.43	20.60
797	AMEX	ISMD	Thu, Apr 30, 2020	21.43	21.74	21.39	21.44
796	AMEX	ISMD	Wed, Apr 29, 2020	21.80	22.39	21.80	22.34
795	AMEX	ISMD	Tue, Apr 28, 2020	21.35	21.35	20.95	21.17
794	AMEX	ISMD	Mon, Apr 27, 2020	19.61	20.92	19.61	20.59
793	AMEX	ISMD	Fri, Apr 24, 2020	21.29	21.29	19.71	19.92
792	AMEX	ISMD	Thu, Apr 23, 2020	19.81	20.04	19.68	19.69
791	AMEX	ISMD	Wed, Apr 22, 2020	20.19	20.19	19.44	19.51
790	AMEX	ISMD	Tue, Apr 21, 2020	20.04	20.04	19.09	19.23
789	AMEX	ISMD	Mon, Apr 20, 2020	19.54	20.19	19.47	19.47
788	AMEX	ISMD	Fri, Apr 17, 2020	19.94	20.32	19.63	20.14
787	AMEX	ISMD	Thu, Apr 16, 2020	19.40	19.40	18.84	19.27
786	AMEX	ISMD	Wed, Apr 15, 2020	19.43	20.04	19.15	19.37
785	AMEX	ISMD	Tue, Apr 14, 2020	20.51	20.52	20.09	20.26
784	AMEX	ISMD	Mon, Apr 13, 2020	20.82	20.82	19.75	19.98
783	AMEX	ISMD	Thu, Apr 9, 2020	19.92	20.95	19.92	20.79
782	AMEX	ISMD	Wed, Apr 8, 2020	19.62	20.17	19.23	20.10
781	AMEX	ISMD	Tue, Apr 7, 2020	19.30	19.84	19.13	19.51
780	AMEX	ISMD	Mon, Apr 6, 2020	18.51	18.73	18.39	18.70
779	AMEX	ISMD	Fri, Apr 3, 2020	18.08	18.08	17.13	17.47
778	AMEX	ISMD	Thu, Apr 2, 2020	17.96	18.86	17.79	18.08
777	AMEX	ISMD	Wed, Apr 1, 2020	18.33	18.33	17.63	17.78
776	AMEX	ISMD	Tue, Mar 31, 2020	18.72	19.35	18.71	19.26
775	AMEX	ISMD	Mon, Mar 30, 2020	18.44	19.19	18.38	19.16
774	AMEX	ISMD	Fri, Mar 27, 2020	18.41	18.81	18.29	18.50
773	AMEX	ISMD	Thu, Mar 26, 2020	18.47	19.47	18.47	19.26
772	AMEX	ISMD	Wed, Mar 25, 2020	18.23	19.50	17.71	18.32
771	AMEX	ISMD	Tue, Mar 24, 2020	17.39	18.53	16.88	17.98
770	AMEX	ISMD	Mon, Mar 23, 2020	16.87	17.36	16.08	16.40
769	AMEX	ISMD	Fri, Mar 20, 2020	17.79	17.92	16.81	16.81
768	AMEX	ISMD	Thu, Mar 19, 2020	16.87	17.62	16.87	17.46
767	AMEX	ISMD	Wed, Mar 18, 2020	17.64	17.65	16.21	16.78
766	AMEX	ISMD	Tue, Mar 17, 2020	17.56	19.18	17.21	19.18
765	AMEX	ISMD	Mon, Mar 16, 2020	17.57	18.68	17.32	17.32
764	AMEX	ISMD	Fri, Mar 13, 2020	19.87	20.19	18.87	20.19
763	AMEX	ISMD	Thu, Mar 12, 2020	19.23	19.84	18.45	18.46
762	AMEX	ISMD	Wed, Mar 11, 2020	21.61	21.61	20.87	21.27
761	AMEX	ISMD	Tue, Mar 10, 2020	23.10	23.10	21.16	22.25
760	AMEX	ISMD	Mon, Mar 9, 2020	21.90	22.89	21.55	21.59
759	AMEX	ISMD	Fri, Mar 6, 2020	23.26	23.77	23.22	23.67
758	AMEX	ISMD	Thu, Mar 5, 2020	24.69	24.96	23.94	24.17
757	AMEX	ISMD	Wed, Mar 4, 2020	24.63	25.13	24.51	25.13
756	AMEX	ISMD	Tue, Mar 3, 2020	24.93	25.01	24.14	24.41
755	AMEX	ISMD	Mon, Mar 2, 2020	24.46	24.79	24.21	24.72
754	AMEX	ISMD	Fri, Feb 28, 2020	24.22	24.42	23.68	23.99
753	AMEX	ISMD	Thu, Feb 27, 2020	25.02	25.54	24.79	24.79
752	AMEX	ISMD	Wed, Feb 26, 2020	26.17	26.33	25.33	25.53
751	AMEX	ISMD	Tue, Feb 25, 2020	27.04	27.04	25.69	26.01
750	AMEX	ISMD	Mon, Feb 24, 2020	27.01	27.18	26.97	27.05
749	AMEX	ISMD	Fri, Feb 21, 2020	28.00	28.01	27.89	27.91
748	AMEX	ISMD	Thu, Feb 20, 2020	27.91	28.28	27.91	28.20
747	AMEX	ISMD	Wed, Feb 19, 2020	28.00	28.28	28.00	28.10
746	AMEX	ISMD	Tue, Feb 18, 2020	28.05	28.06	27.86	27.99
745	AMEX	ISMD	Fri, Feb 14, 2020	28.12	28.25	28.01	28.09
744	AMEX	ISMD	Thu, Feb 13, 2020	27.84	28.32	27.84	28.18
743	AMEX	ISMD	Wed, Feb 12, 2020	28.17	28.26	28.05	28.20
742	AMEX	ISMD	Tue, Feb 11, 2020	27.98	28.06	27.94	27.98
741	AMEX	ISMD	Mon, Feb 10, 2020	27.64	27.77	27.64	27.76
740	AMEX	ISMD	Fri, Feb 7, 2020	27.96	27.96	27.66	27.71
739	AMEX	ISMD	Thu, Feb 6, 2020	28.60	28.60	28.02	28.11
738	AMEX	ISMD	Wed, Feb 5, 2020	28.05	28.26	27.97	28.21
737	AMEX	ISMD	Tue, Feb 4, 2020	27.62	27.76	27.62	27.67
736	AMEX	ISMD	Mon, Feb 3, 2020	27.03	27.35	27.03	27.27
735	AMEX	ISMD	Fri, Jan 31, 2020	27.35	27.35	26.87	26.94
734	AMEX	ISMD	Thu, Jan 30, 2020	27.48	27.58	27.31	27.58
733	AMEX	ISMD	Wed, Jan 29, 2020	27.92	27.92	27.64	27.69
732	AMEX	ISMD	Tue, Jan 28, 2020	27.83	27.86	27.76	27.80
731	AMEX	ISMD	Mon, Jan 27, 2020	27.48	27.76	27.10	27.60
730	AMEX	ISMD	Fri, Jan 24, 2020	28.25	28.32	27.85	27.98
729	AMEX	ISMD	Thu, Jan 23, 2020	28.02	28.44	28.02	28.43
728	AMEX	ISMD	Wed, Jan 22, 2020	28.48	28.48	28.31	28.35
727	AMEX	ISMD	Tue, Jan 21, 2020	28.53	28.57	28.44	28.45
726	AMEX	ISMD	Fri, Jan 17, 2020	28.85	28.86	28.71	28.76
725	AMEX	ISMD	Thu, Jan 16, 2020	28.72	28.78	28.72	28.76
724	AMEX	ISMD	Wed, Jan 15, 2020	28.48	28.57	28.41	28.44
723	AMEX	ISMD	Tue, Jan 14, 2020	28.21	28.50	28.18	28.36
722	AMEX	ISMD	Mon, Jan 13, 2020	27.94	28.27	27.93	28.18
721	AMEX	ISMD	Fri, Jan 10, 2020	28.40	28.40	27.95	28.10
720	AMEX	ISMD	Thu, Jan 9, 2020	28.24	28.29	28.12	28.24
719	AMEX	ISMD	Wed, Jan 8, 2020	28.16	28.30	28.15	28.19
718	AMEX	ISMD	Tue, Jan 7, 2020	28.12	28.25	28.12	28.18
717	AMEX	ISMD	Mon, Jan 6, 2020	27.87	28.37	27.87	28.32
716	AMEX	ISMD	Fri, Jan 3, 2020	28.10	28.29	28.07	28.29
715	AMEX	ISMD	Thu, Jan 2, 2020	28.61	28.68	28.10	28.68
714	AMEX	ISMD	Tue, Dec 31, 2019	28.33	28.43	28.20	28.20
713	AMEX	ISMD	Mon, Dec 30, 2019	28.28	28.39	28.18	28.21
712	AMEX	ISMD	Fri, Dec 27, 2019	28.44	28.47	28.25	28.28
711	AMEX	ISMD	Thu, Dec 26, 2019	28.55	28.55	28.33	28.37
710	AMEX	ISMD	Tue, Dec 24, 2019	28.30	28.43	28.30	28.40
709	AMEX	ISMD	Mon, Dec 23, 2019	28.25	28.43	28.22	28.35
708	AMEX	ISMD	Fri, Dec 20, 2019	28.33	28.44	28.27	28.33
707	AMEX	ISMD	Thu, Dec 19, 2019	28.59	28.59	28.22	28.25
706	AMEX	ISMD	Wed, Dec 18, 2019	28.10	28.23	28.10	28.19
705	AMEX	ISMD	Tue, Dec 17, 2019	27.96	28.06	27.96	28.06
704	AMEX	ISMD	Mon, Dec 16, 2019	27.95	28.18	27.92	27.92
703	AMEX	ISMD	Fri, Dec 13, 2019	27.92	27.92	27.71	27.73
702	AMEX	ISMD	Thu, Dec 12, 2019	28.15	28.21	27.97	28.04
701	AMEX	ISMD	Wed, Dec 11, 2019	27.68	27.80	27.68	27.74
700	AMEX	ISMD	Tue, Dec 10, 2019	27.73	27.77	27.68	27.68
699	AMEX	ISMD	Mon, Dec 9, 2019	27.79	27.79	27.72	27.72
698	AMEX	ISMD	Fri, Dec 6, 2019	27.79	27.86	27.75	27.77
697	AMEX	ISMD	Thu, Dec 5, 2019	27.42	27.42	27.33	27.37
696	AMEX	ISMD	Wed, Dec 4, 2019	27.25	27.47	27.25	27.37
695	AMEX	ISMD	Tue, Dec 3, 2019	26.98	27.15	26.98	27.11
694	AMEX	ISMD	Mon, Dec 2, 2019	27.72	27.72	27.31	27.35
693	AMEX	ISMD	Fri, Nov 29, 2019	27.75	27.75	27.58	27.58
692	AMEX	ISMD	Wed, Nov 27, 2019	27.69	27.87	27.69	27.78
691	AMEX	ISMD	Tue, Nov 26, 2019	27.75	27.75	27.60	27.65
690	AMEX	ISMD	Mon, Nov 25, 2019	27.55	27.73	27.55	27.69
689	AMEX	ISMD	Fri, Nov 22, 2019	27.13	27.15	26.95	27.05
688	AMEX	ISMD	Thu, Nov 21, 2019	27.03	27.10	26.95	27.09
687	AMEX	ISMD	Wed, Nov 20, 2019	27.19	27.23	27.04	27.14
686	AMEX	ISMD	Tue, Nov 19, 2019	27.45	27.45	27.18	27.26
685	AMEX	ISMD	Mon, Nov 18, 2019	27.41	27.41	27.12	27.24
684	AMEX	ISMD	Fri, Nov 15, 2019	27.43	27.47	27.28	27.47
683	AMEX	ISMD	Thu, Nov 14, 2019	27.35	27.38	27.19	27.27
682	AMEX	ISMD	Wed, Nov 13, 2019	27.33	27.36	27.13	27.23
681	AMEX	ISMD	Tue, Nov 12, 2019	27.53	27.56	27.44	27.48
680	AMEX	ISMD	Mon, Nov 11, 2019	27.41	27.59	27.41	27.48
679	AMEX	ISMD	Fri, Nov 8, 2019	27.50	27.56	27.47	27.55
678	AMEX	ISMD	Thu, Nov 7, 2019	27.68	27.68	27.43	27.46
677	AMEX	ISMD	Wed, Nov 6, 2019	27.55	27.57	27.39	27.39
676	AMEX	ISMD	Tue, Nov 5, 2019	27.72	27.76	27.61	27.62
675	AMEX	ISMD	Mon, Nov 4, 2019	27.79	27.79	27.48	27.68
674	AMEX	ISMD	Fri, Nov 1, 2019	27.16	27.36	27.16	27.34
673	AMEX	ISMD	Thu, Oct 31, 2019	26.95	26.95	26.59	26.70
672	AMEX	ISMD	Wed, Oct 30, 2019	27.00	27.03	26.84	26.99
671	AMEX	ISMD	Tue, Oct 29, 2019	27.04	27.16	27.00	27.10
670	AMEX	ISMD	Mon, Oct 28, 2019	26.82	27.15	26.82	27.02
669	AMEX	ISMD	Fri, Oct 25, 2019	26.55	26.87	26.55	26.74
668	AMEX	ISMD	Thu, Oct 24, 2019	26.63	26.68	26.57	26.62
667	AMEX	ISMD	Wed, Oct 23, 2019	26.60	26.74	26.57	26.64
666	AMEX	ISMD	Tue, Oct 22, 2019	26.60	26.75	26.46	26.66
665	AMEX	ISMD	Mon, Oct 21, 2019	26.67	26.68	26.50	26.54
664	AMEX	ISMD	Fri, Oct 18, 2019	26.46	26.46	26.17	26.34
663	AMEX	ISMD	Thu, Oct 17, 2019	26.24	26.47	26.24	26.40
662	AMEX	ISMD	Wed, Oct 16, 2019	26.07	26.25	26.07	26.08
661	AMEX	ISMD	Tue, Oct 15, 2019	25.98	26.20	25.98	26.16
660	AMEX	ISMD	Mon, Oct 14, 2019	25.83	25.93	25.75	25.85
659	AMEX	ISMD	Fri, Oct 11, 2019	26.09	26.21	26.02	26.02
658	AMEX	ISMD	Thu, Oct 10, 2019	25.58	25.68	25.38	25.55
657	AMEX	ISMD	Wed, Oct 9, 2019	25.40	25.59	25.32	25.41
656	AMEX	ISMD	Tue, Oct 8, 2019	25.27	25.36	25.20	25.20
655	AMEX	ISMD	Mon, Oct 7, 2019	25.66	25.95	25.65	25.66
654	AMEX	ISMD	Fri, Oct 4, 2019	25.69	25.81	25.46	25.81
653	AMEX	ISMD	Thu, Oct 3, 2019	25.39	25.56	25.10	25.54
652	AMEX	ISMD	Wed, Oct 2, 2019	25.45	25.56	25.30	25.43
651	AMEX	ISMD	Tue, Oct 1, 2019	26.39	26.47	25.65	25.80
650	AMEX	ISMD	Mon, Sep 30, 2019	26.33	26.50	26.32	26.33
649	AMEX	ISMD	Fri, Sep 27, 2019	26.58	26.60	26.21	26.24
648	AMEX	ISMD	Thu, Sep 26, 2019	26.63	26.63	26.41	26.46
647	AMEX	ISMD	Wed, Sep 25, 2019	26.42	26.87	26.42	26.80
646	AMEX	ISMD	Tue, Sep 24, 2019	26.50	26.56	26.42	26.42
645	AMEX	ISMD	Mon, Sep 23, 2019	26.84	26.90	26.66	26.80
644	AMEX	ISMD	Fri, Sep 20, 2019	26.85	26.94	26.65	26.72
643	AMEX	ISMD	Thu, Sep 19, 2019	27.01	27.08	26.80	26.81
642	AMEX	ISMD	Wed, Sep 18, 2019	27.16	27.16	26.81	26.99
641	AMEX	ISMD	Tue, Sep 17, 2019	27.04	27.18	27.03	27.13
640	AMEX	ISMD	Mon, Sep 16, 2019	27.21	27.36	27.21	27.29
639	AMEX	ISMD	Fri, Sep 13, 2019	27.25	27.35	27.15	27.18
638	AMEX	ISMD	Thu, Sep 12, 2019	26.95	27.09	26.95	27.05
637	AMEX	ISMD	Wed, Sep 11, 2019	26.59	27.13	26.59	27.06
636	AMEX	ISMD	Tue, Sep 10, 2019	26.28	26.61	26.28	26.61
635	AMEX	ISMD	Mon, Sep 9, 2019	25.95	26.26	25.95	26.26
634	AMEX	ISMD	Fri, Sep 6, 2019	25.82	25.92	25.69	25.69
633	AMEX	ISMD	Thu, Sep 5, 2019	25.50	25.95	25.50	25.81
632	AMEX	ISMD	Wed, Sep 4, 2019	24.94	25.31	24.94	25.31
631	AMEX	ISMD	Tue, Sep 3, 2019	25.12	25.12	24.83	24.83
630	AMEX	ISMD	Fri, Aug 30, 2019	25.47	25.47	25.29	25.36
629	AMEX	ISMD	Thu, Aug 29, 2019	25.20	25.59	25.20	25.40
628	AMEX	ISMD	Wed, Aug 28, 2019	24.60	25.00	24.60	24.89
627	AMEX	ISMD	Tue, Aug 27, 2019	24.95	25.03	24.52	24.64
626	AMEX	ISMD	Mon, Aug 26, 2019	24.89	24.89	24.78	24.82
625	AMEX	ISMD	Fri, Aug 23, 2019	25.26	25.38	24.64	24.77
624	AMEX	ISMD	Thu, Aug 22, 2019	25.52	25.64	25.38	25.48
623	AMEX	ISMD	Wed, Aug 21, 2019	25.53	25.58	25.47	25.50
622	AMEX	ISMD	Tue, Aug 20, 2019	25.39	25.45	25.32	25.33
621	AMEX	ISMD	Mon, Aug 19, 2019	25.55	25.72	25.55	25.59
620	AMEX	ISMD	Fri, Aug 16, 2019	24.93	25.37	24.93	25.29
619	AMEX	ISMD	Thu, Aug 15, 2019	24.68	24.82	24.62	24.68
618	AMEX	ISMD	Wed, Aug 14, 2019	24.92	24.97	24.67	24.80
617	AMEX	ISMD	Tue, Aug 13, 2019	25.34	25.86	25.34	25.54
616	AMEX	ISMD	Mon, Aug 12, 2019	25.34	25.58	25.27	25.39
615	AMEX	ISMD	Fri, Aug 9, 2019	25.78	25.84	25.49	25.60
614	AMEX	ISMD	Thu, Aug 8, 2019	25.79	26.02	25.79	25.97
613	AMEX	ISMD	Wed, Aug 7, 2019	25.29	25.49	25.21	25.49
612	AMEX	ISMD	Tue, Aug 6, 2019	25.67	25.67	25.11	25.45
611	AMEX	ISMD	Mon, Aug 5, 2019	25.56	25.56	24.97	25.25
610	AMEX	ISMD	Fri, Aug 2, 2019	25.91	25.99	25.82	25.96
609	AMEX	ISMD	Thu, Aug 1, 2019	26.76	26.77	26.18	26.18
608	AMEX	ISMD	Wed, Jul 31, 2019	27.01	27.12	26.61	26.74
607	AMEX	ISMD	Tue, Jul 30, 2019	26.50	26.93	26.50	26.93
606	AMEX	ISMD	Mon, Jul 29, 2019	26.68	26.72	26.58	26.65
605	AMEX	ISMD	Fri, Jul 26, 2019	26.71	26.82	26.70	26.82
604	AMEX	ISMD	Thu, Jul 25, 2019	26.70	26.70	26.52	26.53
603	AMEX	ISMD	Wed, Jul 24, 2019	26.22	26.93	26.22	26.93
602	AMEX	ISMD	Tue, Jul 23, 2019	26.33	26.46	26.29	26.46
601	AMEX	ISMD	Mon, Jul 22, 2019	26.25	26.25	26.09	26.14
600	AMEX	ISMD	Fri, Jul 19, 2019	26.36	26.41	26.19	26.22
599	AMEX	ISMD	Thu, Jul 18, 2019	26.14	26.27	26.11	26.23
598	AMEX	ISMD	Wed, Jul 17, 2019	26.32	26.37	26.19	26.23
597	AMEX	ISMD	Tue, Jul 16, 2019	26.33	26.60	26.33	26.47
596	AMEX	ISMD	Mon, Jul 15, 2019	26.48	26.52	26.36	26.46
595	AMEX	ISMD	Fri, Jul 12, 2019	26.49	26.70	26.48	26.67
594	AMEX	ISMD	Thu, Jul 11, 2019	26.39	26.44	26.24	26.35
593	AMEX	ISMD	Wed, Jul 10, 2019	26.58	26.61	26.44	26.56
592	AMEX	ISMD	Tue, Jul 9, 2019	26.27	26.44	26.27	26.44
591	AMEX	ISMD	Mon, Jul 8, 2019	26.68	26.74	26.42	26.52
590	AMEX	ISMD	Fri, Jul 5, 2019	26.73	26.78	26.49	26.72
589	AMEX	ISMD	Wed, Jul 3, 2019	26.49	26.65	26.49	26.65
588	AMEX	ISMD	Tue, Jul 2, 2019	26.71	26.74	26.36	26.58
587	AMEX	ISMD	Mon, Jul 1, 2019	27.40	27.40	26.53	26.75
586	AMEX	ISMD	Fri, Jun 28, 2019	26.40	26.75	26.40	26.70
585	AMEX	ISMD	Thu, Jun 27, 2019	26.02	26.30	26.02	26.25
584	AMEX	ISMD	Wed, Jun 26, 2019	25.95	26.06	25.88	25.93
583	AMEX	ISMD	Tue, Jun 25, 2019	26.01	26.13	25.88	25.88
582	AMEX	ISMD	Mon, Jun 24, 2019	26.31	26.32	25.96	25.98
581	AMEX	ISMD	Fri, Jun 21, 2019	26.33	26.43	26.27	26.31
580	AMEX	ISMD	Thu, Jun 20, 2019	26.49	26.54	26.48	26.54
579	AMEX	ISMD	Wed, Jun 19, 2019	26.48	26.48	26.19	26.39
578	AMEX	ISMD	Tue, Jun 18, 2019	26.44	26.47	26.20	26.33
577	AMEX	ISMD	Mon, Jun 17, 2019	25.95	26.09	25.95	25.95
576	AMEX	ISMD	Fri, Jun 14, 2019	26.01	26.04	25.93	25.95
575	AMEX	ISMD	Thu, Jun 13, 2019	26.08	26.24	26.04	26.15
574	AMEX	ISMD	Wed, Jun 12, 2019	25.86	26.04	25.78	25.91
573	AMEX	ISMD	Tue, Jun 11, 2019	26.16	26.16	25.86	25.96
572	AMEX	ISMD	Mon, Jun 10, 2019	25.93	26.11	25.90	25.90
571	AMEX	ISMD	Fri, Jun 7, 2019	25.83	25.96	25.78	25.82
570	AMEX	ISMD	Thu, Jun 6, 2019	25.55	25.73	25.45	25.73
569	AMEX	ISMD	Wed, Jun 5, 2019	25.86	25.86	25.64	25.76
568	AMEX	ISMD	Tue, Jun 4, 2019	25.21	25.75	25.21	25.56
567	AMEX	ISMD	Mon, Jun 3, 2019	24.98	25.25	24.98	25.11
566	AMEX	ISMD	Fri, May 31, 2019	24.83	25.00	24.82	24.91
565	AMEX	ISMD	Thu, May 30, 2019	25.48	25.48	25.10	25.28
564	AMEX	ISMD	Wed, May 29, 2019	25.33	25.40	24.99	25.34
563	AMEX	ISMD	Tue, May 28, 2019	25.75	25.75	25.51	25.51
562	AMEX	ISMD	Fri, May 24, 2019	25.52	25.79	25.52	25.74
561	AMEX	ISMD	Thu, May 23, 2019	25.77	25.77	25.33	25.44
560	AMEX	ISMD	Wed, May 22, 2019	26.18	26.18	26.07	26.07
559	AMEX	ISMD	Tue, May 21, 2019	26.24	26.39	26.24	26.33
558	AMEX	ISMD	Mon, May 20, 2019	26.15	26.15	25.95	26.00
557	AMEX	ISMD	Fri, May 17, 2019	26.38	26.49	26.20	26.25
556	AMEX	ISMD	Thu, May 16, 2019	26.62	26.75	26.51	26.51
555	AMEX	ISMD	Wed, May 15, 2019	26.35	26.55	26.20	26.50
554	AMEX	ISMD	Tue, May 14, 2019	26.20	26.55	26.20	26.47
553	AMEX	ISMD	Mon, May 13, 2019	26.39	26.42	26.10	26.15
552	AMEX	ISMD	Fri, May 10, 2019	26.73	26.95	26.42	26.92
551	AMEX	ISMD	Thu, May 9, 2019	26.54	26.92	26.51	26.86
550	AMEX	ISMD	Wed, May 8, 2019	27.05	27.15	26.91	26.91
549	AMEX	ISMD	Tue, May 7, 2019	27.46	27.46	26.95	27.10
548	AMEX	ISMD	Mon, May 6, 2019	27.32	27.67	27.32	27.60
547	AMEX	ISMD	Fri, May 3, 2019	27.38	27.60	27.38	27.60
546	AMEX	ISMD	Thu, May 2, 2019	27.13	27.13	26.90	27.13
545	AMEX	ISMD	Wed, May 1, 2019	27.42	27.42	27.09	27.11
544	AMEX	ISMD	Tue, Apr 30, 2019	27.43	27.43	27.15	27.29
543	AMEX	ISMD	Mon, Apr 29, 2019	27.33	27.45	27.30	27.40
542	AMEX	ISMD	Fri, Apr 26, 2019	27.07	27.29	27.06	27.24
541	AMEX	ISMD	Thu, Apr 25, 2019	27.35	27.35	26.99	27.04
540	AMEX	ISMD	Wed, Apr 24, 2019	27.39	27.50	27.31	27.38
539	AMEX	ISMD	Tue, Apr 23, 2019	26.88	27.39	26.88	27.37
538	AMEX	ISMD	Mon, Apr 22, 2019	27.07	27.19	26.61	26.92
537	AMEX	ISMD	Thu, Apr 18, 2019	27.11	27.20	27.03	27.07
536	AMEX	ISMD	Wed, Apr 17, 2019	27.33	27.33	27.03	27.10
535	AMEX	ISMD	Tue, Apr 16, 2019	27.35	27.39	27.18	27.33
534	AMEX	ISMD	Mon, Apr 15, 2019	27.30	27.30	27.11	27.11
533	AMEX	ISMD	Fri, Apr 12, 2019	27.30	27.33	27.18	27.30
532	AMEX	ISMD	Thu, Apr 11, 2019	27.18	27.20	27.09	27.16
531	AMEX	ISMD	Wed, Apr 10, 2019	26.90	27.17	26.90	27.11
530	AMEX	ISMD	Tue, Apr 9, 2019	27.12	27.12	26.78	26.78
529	AMEX	ISMD	Mon, Apr 8, 2019	27.11	27.18	27.03	27.12
528	AMEX	ISMD	Fri, Apr 5, 2019	26.99	27.19	26.99	27.18
527	AMEX	ISMD	Thu, Apr 4, 2019	26.77	27.07	26.76	26.86
526	AMEX	ISMD	Wed, Apr 3, 2019	26.67	26.85	26.59	26.64
525	AMEX	ISMD	Tue, Apr 2, 2019	26.46	26.62	26.46	26.56
524	AMEX	ISMD	Mon, Apr 1, 2019	26.53	26.73	26.47	26.61
523	AMEX	ISMD	Fri, Mar 29, 2019	26.45	26.45	26.26	26.29
522	AMEX	ISMD	Thu, Mar 28, 2019	26.05	26.25	26.01	26.23
521	AMEX	ISMD	Wed, Mar 27, 2019	26.05	26.17	26.02	26.06
520	AMEX	ISMD	Tue, Mar 26, 2019	25.91	26.24	25.91	26.00
519	AMEX	ISMD	Mon, Mar 25, 2019	25.85	26.01	25.57	25.79
518	AMEX	ISMD	Fri, Mar 22, 2019	26.27	26.27	25.73	25.73
517	AMEX	ISMD	Thu, Mar 21, 2019	26.67	26.67	26.60	26.64
516	AMEX	ISMD	Wed, Mar 20, 2019	26.38	26.56	26.11	26.22
515	AMEX	ISMD	Tue, Mar 19, 2019	26.70	26.70	26.39	26.39
514	AMEX	ISMD	Mon, Mar 18, 2019	26.64	26.69	26.46	26.65
513	AMEX	ISMD	Fri, Mar 15, 2019	26.31	26.57	26.31	26.34
512	AMEX	ISMD	Thu, Mar 14, 2019	26.46	26.51	26.39	26.39
511	AMEX	ISMD	Wed, Mar 13, 2019	26.50	26.86	26.50	26.54
510	AMEX	ISMD	Tue, Mar 12, 2019	26.42	26.52	26.30	26.35
509	AMEX	ISMD	Mon, Mar 11, 2019	26.25	26.43	26.15	26.40
508	AMEX	ISMD	Fri, Mar 8, 2019	26.50	26.50	25.85	26.01
507	AMEX	ISMD	Thu, Mar 7, 2019	26.16	26.26	26.03	26.06
506	AMEX	ISMD	Wed, Mar 6, 2019	26.78	26.78	26.29	26.29
505	AMEX	ISMD	Tue, Mar 5, 2019	26.89	26.89	26.71	26.76
504	AMEX	ISMD	Mon, Mar 4, 2019	27.13	27.13	26.71	26.89
503	AMEX	ISMD	Fri, Mar 1, 2019	27.07	27.15	26.94	27.13
502	AMEX	ISMD	Thu, Feb 28, 2019	27.00	27.03	26.86	26.89
501	AMEX	ISMD	Wed, Feb 27, 2019	27.13	27.13	26.86	27.02
500	AMEX	ISMD	Tue, Feb 26, 2019	27.25	27.25	27.07	27.07
499	AMEX	ISMD	Mon, Feb 25, 2019	27.54	27.54	27.30	27.37
498	AMEX	ISMD	Fri, Feb 22, 2019	27.23	27.23	27.17	27.23
497	AMEX	ISMD	Thu, Feb 21, 2019	27.26	27.26	27.00	27.08
496	AMEX	ISMD	Wed, Feb 20, 2019	27.37	27.37	27.17	27.26
495	AMEX	ISMD	Tue, Feb 19, 2019	27.38	27.38	27.04	27.12
494	AMEX	ISMD	Fri, Feb 15, 2019	26.88	27.05	26.82	26.99
493	AMEX	ISMD	Thu, Feb 14, 2019	26.41	26.69	26.41	26.65
492	AMEX	ISMD	Wed, Feb 13, 2019	26.49	26.60	26.49	26.56
491	AMEX	ISMD	Tue, Feb 12, 2019	26.43	26.50	26.08	26.41
490	AMEX	ISMD	Mon, Feb 11, 2019	25.89	26.08	25.89	26.08
489	AMEX	ISMD	Fri, Feb 8, 2019	25.90	25.90	25.70	25.87
488	AMEX	ISMD	Thu, Feb 7, 2019	26.06	26.06	25.74	25.93
487	AMEX	ISMD	Wed, Feb 6, 2019	26.49	26.49	25.91	26.11
486	AMEX	ISMD	Tue, Feb 5, 2019	26.12	26.22	25.97	26.08
485	AMEX	ISMD	Mon, Feb 4, 2019	25.98	26.05	25.80	25.99
484	AMEX	ISMD	Fri, Feb 1, 2019	26.14	26.14	25.70	25.76
483	AMEX	ISMD	Thu, Jan 31, 2019	25.65	25.86	25.59	25.71
482	AMEX	ISMD	Wed, Jan 30, 2019	25.18	25.92	25.18	25.50
481	AMEX	ISMD	Tue, Jan 29, 2019	25.30	25.34	25.13	25.18
480	AMEX	ISMD	Mon, Jan 28, 2019	25.28	25.35	25.26	25.30
479	AMEX	ISMD	Fri, Jan 25, 2019	25.33	25.44	25.33	25.40
478	AMEX	ISMD	Thu, Jan 24, 2019	24.91	25.11	24.63	25.06
477	AMEX	ISMD	Wed, Jan 23, 2019	25.00	25.11	24.65	24.85
476	AMEX	ISMD	Tue, Jan 22, 2019	25.27	25.27	24.88	24.91
475	AMEX	ISMD	Fri, Jan 18, 2019	25.36	25.53	25.36	25.45
474	AMEX	ISMD	Thu, Jan 17, 2019	24.88	25.05	24.88	25.05
473	AMEX	ISMD	Wed, Jan 16, 2019	24.86	25.04	24.78	24.82
472	AMEX	ISMD	Tue, Jan 15, 2019	24.87	24.87	24.55	24.68
471	AMEX	ISMD	Mon, Jan 14, 2019	24.58	24.71	24.45	24.58
470	AMEX	ISMD	Fri, Jan 11, 2019	24.71	24.82	24.60	24.74
469	AMEX	ISMD	Thu, Jan 10, 2019	24.41	24.71	24.31	24.71
468	AMEX	ISMD	Wed, Jan 9, 2019	24.51	24.58	24.37	24.56
467	AMEX	ISMD	Tue, Jan 8, 2019	24.24	24.37	24.09	24.33
466	AMEX	ISMD	Mon, Jan 7, 2019	23.72	23.97	23.66	23.96
465	AMEX	ISMD	Fri, Jan 4, 2019	23.31	23.69	23.25	23.53
464	AMEX	ISMD	Thu, Jan 3, 2019	23.02	23.02	22.56	22.71
463	AMEX	ISMD	Wed, Jan 2, 2019	22.26	23.26	22.26	23.07
462	AMEX	ISMD	Mon, Dec 31, 2018	22.81	23.12	22.56	22.84
461	AMEX	ISMD	Fri, Dec 28, 2018	22.73	24.22	22.59	22.78
460	AMEX	ISMD	Thu, Dec 27, 2018	22.31	22.53	21.89	22.53
459	AMEX	ISMD	Wed, Dec 26, 2018	21.63	22.63	21.61	22.63
458	AMEX	ISMD	Mon, Dec 24, 2018	22.00	22.00	21.42	21.59
457	AMEX	ISMD	Fri, Dec 21, 2018	22.72	23.04	21.99	22.03
456	AMEX	ISMD	Thu, Dec 20, 2018	22.98	23.15	22.42	22.57
455	AMEX	ISMD	Wed, Dec 19, 2018	23.75	23.75	21.57	22.94
454	AMEX	ISMD	Tue, Dec 18, 2018	23.75	24.02	23.43	23.52
453	AMEX	ISMD	Mon, Dec 17, 2018	23.93	24.09	23.44	23.48
452	AMEX	ISMD	Fri, Dec 14, 2018	24.41	24.41	23.95	23.97
451	AMEX	ISMD	Thu, Dec 13, 2018	25.53	25.53	24.99	24.40
450	AMEX	ISMD	Wed, Dec 12, 2018	25.41	26.09	25.40	25.40
449	AMEX	ISMD	Tue, Dec 11, 2018	25.35	25.57	25.07	25.09
448	AMEX	ISMD	Mon, Dec 10, 2018	25.42	25.42	24.79	25.08
447	AMEX	ISMD	Fri, Dec 7, 2018	25.95	25.95	25.46	25.46
446	AMEX	ISMD	Thu, Dec 6, 2018	25.75	26.36	25.09	25.50
445	AMEX	ISMD	Tue, Dec 4, 2018	27.22	27.22	25.81	25.81
444	AMEX	ISMD	Mon, Dec 3, 2018	26.99	26.99	26.76	26.76
443	AMEX	ISMD	Fri, Nov 30, 2018	26.73	26.76	26.56	26.76
442	AMEX	ISMD	Thu, Nov 29, 2018	26.55	26.69	26.43	26.69
441	AMEX	ISMD	Wed, Nov 28, 2018	26.31	26.72	25.92	26.65
440	AMEX	ISMD	Tue, Nov 27, 2018	26.28	26.47	26.13	26.16
439	AMEX	ISMD	Mon, Nov 26, 2018	26.40	26.84	26.15	26.40
438	AMEX	ISMD	Fri, Nov 23, 2018	25.75	26.23	25.75	26.13
437	AMEX	ISMD	Wed, Nov 21, 2018	26.15	26.31	26.12	26.19
436	AMEX	ISMD	Tue, Nov 20, 2018	26.04	26.84	25.72	25.77
435	AMEX	ISMD	Mon, Nov 19, 2018	26.57	26.74	26.18	26.18
434	AMEX	ISMD	Fri, Nov 16, 2018	26.58	26.76	26.45	26.76
433	AMEX	ISMD	Thu, Nov 15, 2018	26.14	26.65	26.14	26.54
432	AMEX	ISMD	Wed, Nov 14, 2018	26.74	26.74	26.05	26.46
431	AMEX	ISMD	Tue, Nov 13, 2018	26.70	26.78	26.52	26.52
430	AMEX	ISMD	Mon, Nov 12, 2018	26.92	26.92	26.65	26.65
429	AMEX	ISMD	Fri, Nov 9, 2018	27.08	27.20	26.89	27.01
428	AMEX	ISMD	Thu, Nov 8, 2018	27.52	27.52	27.29	27.34
427	AMEX	ISMD	Wed, Nov 7, 2018	27.23	27.47	27.21	27.46
426	AMEX	ISMD	Tue, Nov 6, 2018	27.02	27.19	26.97	27.11
425	AMEX	ISMD	Mon, Nov 5, 2018	26.90	27.05	26.76	26.90
424	AMEX	ISMD	Fri, Nov 2, 2018	27.01	27.04	26.72	27.03
423	AMEX	ISMD	Thu, Nov 1, 2018	26.78	26.78	26.78	26.78
422	AMEX	ISMD	Wed, Oct 31, 2018	26.58	26.80	26.09	26.09
421	AMEX	ISMD	Tue, Oct 30, 2018	25.92	27.11	25.78	26.43
420	AMEX	ISMD	Mon, Oct 29, 2018	26.38	26.38	25.72	25.72
419	AMEX	ISMD	Fri, Oct 26, 2018	25.80	26.30	25.45	25.93
418	AMEX	ISMD	Thu, Oct 25, 2018	26.01	26.31	25.83	26.31
417	AMEX	ISMD	Wed, Oct 24, 2018	27.11	27.11	25.59	25.68
416	AMEX	ISMD	Tue, Oct 23, 2018	26.57	26.87	26.13	26.67
415	AMEX	ISMD	Mon, Oct 22, 2018	26.96	27.00	26.86	26.91
414	AMEX	ISMD	Fri, Oct 19, 2018	27.67	27.67	26.93	26.93
413	AMEX	ISMD	Thu, Oct 18, 2018	27.61	27.61	27.15	27.19
412	AMEX	ISMD	Wed, Oct 17, 2018	27.63	27.79	27.51	27.72
411	AMEX	ISMD	Tue, Oct 16, 2018	27.08	27.81	27.08	27.80
410	AMEX	ISMD	Mon, Oct 15, 2018	26.94	27.31	26.94	27.31
409	AMEX	ISMD	Fri, Oct 12, 2018	27.91	27.91	26.85	27.08
408	AMEX	ISMD	Thu, Oct 11, 2018	27.53	27.56	26.82	27.06
407	AMEX	ISMD	Wed, Oct 10, 2018	27.91	28.00	27.50	27.50
406	AMEX	ISMD	Tue, Oct 9, 2018	28.50	28.56	28.32	28.37
405	AMEX	ISMD	Mon, Oct 8, 2018	28.58	28.59	28.30	28.53
404	AMEX	ISMD	Fri, Oct 5, 2018	28.77	28.77	28.42	28.50
403	AMEX	ISMD	Thu, Oct 4, 2018	29.18	29.18	28.54	28.72
402	AMEX	ISMD	Wed, Oct 3, 2018	28.94	29.21	28.94	29.18
401	AMEX	ISMD	Tue, Oct 2, 2018	29.11	29.11	28.88	28.88
400	AMEX	ISMD	Mon, Oct 1, 2018	29.79	29.79	29.11	29.11
399	AMEX	ISMD	Fri, Sep 28, 2018	29.36	29.50	29.36	29.44
398	AMEX	ISMD	Thu, Sep 27, 2018	29.34	29.41	29.30	29.30
397	AMEX	ISMD	Wed, Sep 26, 2018	29.57	29.57	29.28	29.28
396	AMEX	ISMD	Tue, Sep 25, 2018	30.12	30.12	29.69	29.62
395	AMEX	ISMD	Mon, Sep 24, 2018	29.60	29.69	29.53	29.66
394	AMEX	ISMD	Fri, Sep 21, 2018	30.41	30.41	29.82	29.86
393	AMEX	ISMD	Thu, Sep 20, 2018	30.04	30.04	29.78	29.89
392	AMEX	ISMD	Wed, Sep 19, 2018	30.05	30.05	29.61	29.65
391	AMEX	ISMD	Tue, Sep 18, 2018	30.00	30.00	29.65	29.79
390	AMEX	ISMD	Mon, Sep 17, 2018	29.80	29.80	29.65	29.65
389	AMEX	ISMD	Fri, Sep 14, 2018	29.70	29.96	29.70	29.96
388	AMEX	ISMD	Thu, Sep 13, 2018	30.14	30.14	29.73	29.79
387	AMEX	ISMD	Wed, Sep 12, 2018	29.69	29.83	29.69	29.81
386	AMEX	ISMD	Tue, Sep 11, 2018	29.70	29.86	29.70	29.75
385	AMEX	ISMD	Mon, Sep 10, 2018	29.77	29.77	29.70	29.71
384	AMEX	ISMD	Fri, Sep 7, 2018	29.80	29.82	29.65	29.72
383	AMEX	ISMD	Thu, Sep 6, 2018	31.42	31.42	29.70	29.78
382	AMEX	ISMD	Wed, Sep 5, 2018	29.86	29.98	29.86	29.96
381	AMEX	ISMD	Tue, Sep 4, 2018	30.06	30.06	29.86	29.99
380	AMEX	ISMD	Fri, Aug 31, 2018	30.49	30.49	30.03	30.10
379	AMEX	ISMD	Thu, Aug 30, 2018	30.00	30.10	29.96	30.07
378	AMEX	ISMD	Wed, Aug 29, 2018	30.45	30.45	29.97	30.11
377	AMEX	ISMD	Tue, Aug 28, 2018	29.61	30.56	29.61	29.97
376	AMEX	ISMD	Mon, Aug 27, 2018	30.38	30.38	29.95	29.95
375	AMEX	ISMD	Fri, Aug 24, 2018	30.06	30.06	29.84	29.90
374	AMEX	ISMD	Thu, Aug 23, 2018	29.88	29.97	29.66	29.69
373	AMEX	ISMD	Wed, Aug 22, 2018	29.82	29.95	29.82	29.91
372	AMEX	ISMD	Tue, Aug 21, 2018	29.98	29.98	29.71	29.89
371	AMEX	ISMD	Mon, Aug 20, 2018	30.85	30.85	29.45	29.55
370	AMEX	ISMD	Fri, Aug 17, 2018	29.23	29.46	29.14	29.46
369	AMEX	ISMD	Thu, Aug 16, 2018	29.21	29.28	29.21	29.25
368	AMEX	ISMD	Wed, Aug 15, 2018	29.25	29.25	28.89	29.05
367	AMEX	ISMD	Tue, Aug 14, 2018	29.39	29.39	29.29	29.29
366	AMEX	ISMD	Mon, Aug 13, 2018	29.71	29.71	29.02	29.09
365	AMEX	ISMD	Fri, Aug 10, 2018	29.47	29.47	29.16	29.26
364	AMEX	ISMD	Thu, Aug 9, 2018	29.37	29.43	29.32	29.35
363	AMEX	ISMD	Wed, Aug 8, 2018	29.29	29.29	29.28	29.28
362	AMEX	ISMD	Tue, Aug 7, 2018	29.20	30.79	29.20	29.36
361	AMEX	ISMD	Mon, Aug 6, 2018	29.40	29.40	29.14	29.30
360	AMEX	ISMD	Fri, Aug 3, 2018	30.44	30.44	29.01	29.05
359	AMEX	ISMD	Thu, Aug 2, 2018	29.17	29.17	28.92	29.09
358	AMEX	ISMD	Wed, Aug 1, 2018	28.91	28.91	28.73	28.86
357	AMEX	ISMD	Tue, Jul 31, 2018	28.87	28.87	28.87	28.87
356	AMEX	ISMD	Mon, Jul 30, 2018	28.72	28.80	28.68	28.68
355	AMEX	ISMD	Fri, Jul 27, 2018	29.14	29.16	28.80	28.82
354	AMEX	ISMD	Thu, Jul 26, 2018	29.41	29.41	29.11	29.26
353	AMEX	ISMD	Wed, Jul 25, 2018	29.69	29.69	28.88	29.11
352	AMEX	ISMD	Tue, Jul 24, 2018	29.41	29.41	28.98	29.00
351	AMEX	ISMD	Mon, Jul 23, 2018	29.28	29.35	29.22	29.26
350	AMEX	ISMD	Fri, Jul 20, 2018	29.37	29.37	29.26	29.31
349	AMEX	ISMD	Thu, Jul 19, 2018	30.55	31.78	29.24	29.40
348	AMEX	ISMD	Wed, Jul 18, 2018	29.27	29.27	29.03	29.25
347	AMEX	ISMD	Tue, Jul 17, 2018	28.91	29.20	28.91	29.19
346	AMEX	ISMD	Mon, Jul 16, 2018	29.00	29.05	28.91	28.95
345	AMEX	ISMD	Fri, Jul 13, 2018	29.12	29.32	29.12	29.16
344	AMEX	ISMD	Thu, Jul 12, 2018	29.06	29.25	29.05	29.19
343	AMEX	ISMD	Wed, Jul 11, 2018	29.19	29.27	29.12	29.12
342	AMEX	ISMD	Tue, Jul 10, 2018	29.27	29.29	29.22	29.26
341	AMEX	ISMD	Mon, Jul 9, 2018	29.43	29.43	29.30	29.30
340	AMEX	ISMD	Fri, Jul 6, 2018	28.97	29.19	28.97	29.19
339	AMEX	ISMD	Thu, Jul 5, 2018	28.66	28.91	28.66	28.91
338	AMEX	ISMD	Tue, Jul 3, 2018	28.62	28.76	28.62	28.64
337	AMEX	ISMD	Mon, Jul 2, 2018	28.23	28.37	28.23	28.37
336	AMEX	ISMD	Fri, Jun 29, 2018	28.73	28.73	28.41	28.41
335	AMEX	ISMD	Thu, Jun 28, 2018	28.55	28.55	28.32	28.32
334	AMEX	ISMD	Wed, Jun 27, 2018	28.74	28.74	28.34	28.50
333	AMEX	ISMD	Tue, Jun 26, 2018	28.93	29.02	28.93	28.93
332	AMEX	ISMD	Mon, Jun 25, 2018	28.87	28.87	28.56	28.78
331	AMEX	ISMD	Fri, Jun 22, 2018	29.22	29.28	29.09	29.22
330	AMEX	ISMD	Thu, Jun 21, 2018	29.95	29.95	29.08	29.16
329	AMEX	ISMD	Wed, Jun 20, 2018	29.65	29.65	29.19	29.50
328	AMEX	ISMD	Tue, Jun 19, 2018	28.58	29.23	27.53	29.23
327	AMEX	ISMD	Mon, Jun 18, 2018	29.07	29.07	29.06	29.06
326	AMEX	ISMD	Fri, Jun 15, 2018	28.99	29.04	28.80	29.02
325	AMEX	ISMD	Thu, Jun 14, 2018	29.10	29.10	28.88	29.09
324	AMEX	ISMD	Wed, Jun 13, 2018	29.03	29.03	28.94	28.94
323	AMEX	ISMD	Tue, Jun 12, 2018	29.18	29.18	29.09	29.09
322	AMEX	ISMD	Mon, Jun 11, 2018	28.94	29.10	28.90	29.06
321	AMEX	ISMD	Fri, Jun 8, 2018	28.91	28.98	28.91	28.92
320	AMEX	ISMD	Thu, Jun 7, 2018	28.95	28.95	28.71	28.86
319	AMEX	ISMD	Wed, Jun 6, 2018	28.64	28.85	28.64	28.85
318	AMEX	ISMD	Tue, Jun 5, 2018	28.51	28.74	28.51	28.71
317	AMEX	ISMD	Mon, Jun 4, 2018	28.60	28.60	28.36	28.49
316	AMEX	ISMD	Fri, Jun 1, 2018	28.63	28.63	28.38	28.39
315	AMEX	ISMD	Thu, May 31, 2018	28.30	28.30	28.11	28.14
314	AMEX	ISMD	Wed, May 30, 2018	28.20	28.51	28.20	28.38
313	AMEX	ISMD	Tue, May 29, 2018	28.00	28.07	27.81	27.95
312	AMEX	ISMD	Fri, May 25, 2018	27.93	28.10	27.93	28.00
311	AMEX	ISMD	Thu, May 24, 2018	28.01	28.12	27.97	27.97
310	AMEX	ISMD	Wed, May 23, 2018	28.09	28.09	27.99	27.99
309	AMEX	ISMD	Tue, May 22, 2018	28.33	28.33	28.09	28.09
308	AMEX	ISMD	Mon, May 21, 2018	28.17	28.21	28.14	28.17
307	AMEX	ISMD	Fri, May 18, 2018	28.08	28.11	28.08	28.11
306	AMEX	ISMD	Thu, May 17, 2018	27.93	28.13	27.81	28.08
305	AMEX	ISMD	Wed, May 16, 2018	27.79	28.01	27.79	27.91
304	AMEX	ISMD	Tue, May 15, 2018	27.55	27.70	27.46	27.69
303	AMEX	ISMD	Mon, May 14, 2018	28.21	28.21	27.58	27.68
302	AMEX	ISMD	Fri, May 11, 2018	27.88	27.88	27.72	27.79
301	AMEX	ISMD	Thu, May 10, 2018	27.62	27.85	27.62	27.77
300	AMEX	ISMD	Wed, May 9, 2018	27.20	27.62	27.20	27.60
299	AMEX	ISMD	Tue, May 8, 2018	27.33	27.33	27.24	27.26
298	AMEX	ISMD	Mon, May 7, 2018	27.19	27.34	27.14	27.22
297	AMEX	ISMD	Fri, May 4, 2018	26.90	26.97	26.84	26.84
296	AMEX	ISMD	Thu, May 3, 2018	26.28	26.63	26.27	26.57
295	AMEX	ISMD	Wed, May 2, 2018	26.91	26.96	26.72	26.72
294	AMEX	ISMD	Tue, May 1, 2018	26.54	26.75	26.43	26.75
293	AMEX	ISMD	Mon, Apr 30, 2018	26.80	26.80	26.66	26.66
292	AMEX	ISMD	Fri, Apr 27, 2018	26.89	26.89	26.79	26.86
291	AMEX	ISMD	Thu, Apr 26, 2018	26.82	26.83	26.82	26.83
290	AMEX	ISMD	Wed, Apr 25, 2018	26.75	26.75	26.70	26.70
289	AMEX	ISMD	Tue, Apr 24, 2018	27.04	27.04	26.45	26.73
288	AMEX	ISMD	Mon, Apr 23, 2018	27.28	27.28	26.79	26.79
287	AMEX	ISMD	Fri, Apr 20, 2018	26.98	26.98	26.77	26.81
286	AMEX	ISMD	Thu, Apr 19, 2018	0.00	0.00	0.00	27.20
285	AMEX	ISMD	Wed, Apr 18, 2018	27.29	27.38	27.20	27.20
284	AMEX	ISMD	Tue, Apr 17, 2018	27.15	27.19	27.05	27.16
283	AMEX	ISMD	Mon, Apr 16, 2018	26.95	26.95	26.87	26.94
282	AMEX	ISMD	Fri, Apr 13, 2018	26.65	26.77	26.59	26.68
281	AMEX	ISMD	Thu, Apr 12, 2018	26.76	26.86	26.76	26.86
280	AMEX	ISMD	Wed, Apr 11, 2018	26.56	26.68	26.46	26.54
279	AMEX	ISMD	Tue, Apr 10, 2018	26.38	26.61	26.38	26.50
278	AMEX	ISMD	Mon, Apr 9, 2018	26.28	26.35	26.28	26.35
277	AMEX	ISMD	Fri, Apr 6, 2018	26.19	26.25	25.89	26.09
276	AMEX	ISMD	Thu, Apr 5, 2018	26.49	26.59	26.40	26.52
275	AMEX	ISMD	Wed, Apr 4, 2018	25.84	26.22	25.84	26.22
274	AMEX	ISMD	Tue, Apr 3, 2018	25.89	25.89	25.79	25.85
273	AMEX	ISMD	Mon, Apr 2, 2018	25.64	25.71	25.44	25.44
272	AMEX	ISMD	Thu, Mar 29, 2018	25.97	26.26	25.96	26.23
271	AMEX	ISMD	Wed, Mar 28, 2018	25.91	25.97	25.87	25.87
270	AMEX	ISMD	Tue, Mar 27, 2018	26.10	26.10	25.85	25.82
269	AMEX	ISMD	Mon, Mar 26, 2018	0.00	0.00	0.00	25.91
268	AMEX	ISMD	Fri, Mar 23, 2018	26.40	26.40	25.80	25.91
267	AMEX	ISMD	Thu, Mar 22, 2018	26.56	26.61	26.30	26.35
266	AMEX	ISMD	Wed, Mar 21, 2018	26.93	27.08	26.91	26.91
265	AMEX	ISMD	Tue, Mar 20, 2018	26.98	27.00	26.69	26.75
264	AMEX	ISMD	Mon, Mar 19, 2018	26.77	26.79	26.60	26.74
263	AMEX	ISMD	Fri, Mar 16, 2018	27.03	27.13	26.91	27.13
262	AMEX	ISMD	Wed, Mar 14, 2018	27.23	27.23	26.95	27.04
261	AMEX	ISMD	Tue, Mar 13, 2018	27.38	27.41	27.28	27.30
260	AMEX	ISMD	Mon, Mar 12, 2018	27.45	27.45	27.28	27.33
259	AMEX	ISMD	Fri, Mar 9, 2018	27.30	27.30	27.09	27.26
258	AMEX	ISMD	Thu, Mar 8, 2018	26.93	26.99	26.81	26.93
257	AMEX	ISMD	Wed, Mar 7, 2018	26.83	26.83	26.77	26.83
256	AMEX	ISMD	Tue, Mar 6, 2018	26.50	26.76	26.50	26.70
255	AMEX	ISMD	Mon, Mar 5, 2018	26.47	26.60	26.45	26.60
254	AMEX	ISMD	Fri, Mar 2, 2018	25.65	26.21	25.65	26.21
253	AMEX	ISMD	Thu, Mar 1, 2018	25.93	26.12	25.79	25.90
252	AMEX	ISMD	Wed, Feb 28, 2018	26.34	26.36	26.25	26.25
251	AMEX	ISMD	Tue, Feb 27, 2018	26.90	26.90	26.37	26.37
250	AMEX	ISMD	Mon, Feb 26, 2018	26.82	26.82	26.38	26.70
249	AMEX	ISMD	Fri, Feb 23, 2018	26.22	26.22	26.22	26.22
248	AMEX	ISMD	Thu, Feb 22, 2018	26.35	26.40	26.35	26.40
247	AMEX	ISMD	Wed, Feb 21, 2018	26.45	26.59	26.25	26.25
246	AMEX	ISMD	Tue, Feb 20, 2018	26.49	26.58	26.18	26.27
245	AMEX	ISMD	Fri, Feb 16, 2018	26.61	26.66	26.61	26.66
244	AMEX	ISMD	Thu, Feb 15, 2018	26.25	26.55	26.15	26.49
243	AMEX	ISMD	Wed, Feb 14, 2018	26.00	26.43	26.00	26.43
242	AMEX	ISMD	Tue, Feb 13, 2018	25.44	25.79	25.44	25.70
241	AMEX	ISMD	Mon, Feb 12, 2018	25.90	25.90	25.43	25.66
240	AMEX	ISMD	Fri, Feb 9, 2018	26.78	26.78	24.65	25.48
239	AMEX	ISMD	Thu, Feb 8, 2018	25.63	25.63	25.39	25.39
238	AMEX	ISMD	Wed, Feb 7, 2018	26.01	26.14	26.01	26.07
237	AMEX	ISMD	Tue, Feb 6, 2018	25.43	26.08	25.25	26.03
236	AMEX	ISMD	Mon, Feb 5, 2018	26.52	26.52	26.52	26.52
235	AMEX	ISMD	Fri, Feb 2, 2018	27.06	27.06	26.76	26.76
234	AMEX	ISMD	Thu, Feb 1, 2018	27.13	27.24	27.13	27.16
233	AMEX	ISMD	Wed, Jan 31, 2018	27.28	27.28	27.20	27.20
232	AMEX	ISMD	Tue, Jan 30, 2018	27.55	27.55	27.25	27.33
231	AMEX	ISMD	Mon, Jan 29, 2018	27.84	27.84	27.67	27.71
230	AMEX	ISMD	Fri, Jan 26, 2018	27.67	27.79	27.67	27.79
229	AMEX	ISMD	Thu, Jan 25, 2018	27.60	27.63	27.60	27.60
228	AMEX	ISMD	Wed, Jan 24, 2018	0.00	0.00	0.00	27.79
227	AMEX	ISMD	Tue, Jan 23, 2018	27.76	27.86	27.76	27.79
226	AMEX	ISMD	Mon, Jan 22, 2018	27.81	27.81	27.81	27.81
225	AMEX	ISMD	Fri, Jan 19, 2018	27.33	27.49	27.33	27.46
224	AMEX	ISMD	Thu, Jan 18, 2018	27.29	27.29	27.21	27.21
223	AMEX	ISMD	Wed, Jan 17, 2018	27.34	27.43	27.30	27.30
222	AMEX	ISMD	Tue, Jan 16, 2018	27.74	27.75	27.27	27.33
221	AMEX	ISMD	Fri, Jan 12, 2018	27.37	27.54	27.37	27.51
220	AMEX	ISMD	Thu, Jan 11, 2018	27.22	27.38	27.20	27.35
219	AMEX	ISMD	Wed, Jan 10, 2018	26.89	26.95	26.82	26.92
218	AMEX	ISMD	Tue, Jan 9, 2018	26.89	27.03	26.88	26.97
217	AMEX	ISMD	Mon, Jan 8, 2018	26.74	27.08	26.74	27.08
216	AMEX	ISMD	Fri, Jan 5, 2018	26.88	26.89	26.71	26.74
215	AMEX	ISMD	Thu, Jan 4, 2018	26.89	26.90	26.69	26.82
214	AMEX	ISMD	Wed, Jan 3, 2018	26.76	26.80	26.59	26.77
213	AMEX	ISMD	Tue, Jan 2, 2018	26.66	26.69	26.59	26.59
212	AMEX	ISMD	Fri, Dec 29, 2017	26.54	26.55	26.40	26.45
211	AMEX	ISMD	Thu, Dec 28, 2017	26.50	26.50	26.50	26.50
210	AMEX	ISMD	Wed, Dec 27, 2017	26.67	26.67	26.44	26.44
209	AMEX	ISMD	Tue, Dec 26, 2017	26.46	26.46	26.46	26.46
208	AMEX	ISMD	Fri, Dec 22, 2017	26.34	26.34	26.34	26.34
207	AMEX	ISMD	Thu, Dec 21, 2017	26.78	26.78	26.57	26.61
206	AMEX	ISMD	Wed, Dec 20, 2017	26.39	26.39	26.39	26.39
205	AMEX	ISMD	Tue, Dec 19, 2017	26.57	26.57	26.28	26.40
204	AMEX	ISMD	Mon, Dec 18, 2017	26.58	26.58	26.44	26.53
203	AMEX	ISMD	Fri, Dec 15, 2017	26.14	26.21	26.02	26.21
202	AMEX	ISMD	Thu, Dec 14, 2017	26.23	26.23	26.23	25.81
201	AMEX	ISMD	Wed, Dec 13, 2017	26.60	26.61	26.56	26.59
200	AMEX	ISMD	Tue, Dec 12, 2017	26.42	26.55	26.42	26.55
199	AMEX	ISMD	Mon, Dec 11, 2017	26.61	26.62	26.42	26.51
198	AMEX	ISMD	Fri, Dec 8, 2017	26.70	26.70	26.70	26.70
197	AMEX	ISMD	Thu, Dec 7, 2017	26.57	26.61	26.45	26.52
196	AMEX	ISMD	Wed, Dec 6, 2017	26.49	26.49	26.21	26.35
195	AMEX	ISMD	Tue, Dec 5, 2017	26.79	26.79	26.53	26.53
194	AMEX	ISMD	Mon, Dec 4, 2017	27.13	27.13	26.77	26.77
193	AMEX	ISMD	Fri, Dec 1, 2017	26.53	26.69	26.53	26.69
192	AMEX	ISMD	Thu, Nov 30, 2017	27.21	27.21	26.89	26.89
191	AMEX	ISMD	Wed, Nov 29, 2017	26.92	26.92	26.78	26.78
190	AMEX	ISMD	Tue, Nov 28, 2017	26.48	26.50	26.32	26.44
189	AMEX	ISMD	Mon, Nov 27, 2017	26.36	26.48	26.35	26.37
188	AMEX	ISMD	Fri, Nov 24, 2017	26.43	26.44	26.42	26.44
187	AMEX	ISMD	Wed, Nov 22, 2017	26.50	26.50	26.43	26.44
186	AMEX	ISMD	Tue, Nov 21, 2017	26.36	26.40	26.34	26.40
185	AMEX	ISMD	Mon, Nov 20, 2017	26.08	26.08	26.06	26.06
184	AMEX	ISMD	Fri, Nov 17, 2017	25.91	26.07	25.88	26.06
183	AMEX	ISMD	Thu, Nov 16, 2017	25.77	25.94	25.77	25.84
182	AMEX	ISMD	Wed, Nov 15, 2017	25.51	25.60	25.43	25.43
181	AMEX	ISMD	Tue, Nov 14, 2017	25.68	25.68	25.54	25.64
180	AMEX	ISMD	Mon, Nov 13, 2017	25.74	25.85	25.74	25.77
179	AMEX	ISMD	Fri, Nov 10, 2017	25.78	25.78	25.78	25.78
178	AMEX	ISMD	Thu, Nov 9, 2017	26.06	26.06	25.66	25.73
177	AMEX	ISMD	Wed, Nov 8, 2017	25.70	25.74	25.70	25.74
176	AMEX	ISMD	Tue, Nov 7, 2017	26.04	26.04	25.67	25.67
175	AMEX	ISMD	Mon, Nov 6, 2017	26.14	26.14	26.14	26.14
174	AMEX	ISMD	Fri, Nov 3, 2017	26.17	26.17	25.94	25.94
173	AMEX	ISMD	Thu, Nov 2, 2017	25.93	26.20	25.93	26.16
172	AMEX	ISMD	Wed, Nov 1, 2017	26.43	26.43	26.00	26.11
171	AMEX	ISMD	Tue, Oct 31, 2017	26.24	26.24	26.24	26.24
170	AMEX	ISMD	Mon, Oct 30, 2017	26.25	26.25	26.07	26.07
169	AMEX	ISMD	Fri, Oct 27, 2017	26.08	26.28	26.08	26.27
168	AMEX	ISMD	Thu, Oct 26, 2017	26.61	26.61	26.11	26.18
167	AMEX	ISMD	Wed, Oct 25, 2017	26.22	26.22	25.96	26.05
166	AMEX	ISMD	Tue, Oct 24, 2017	26.31	26.31	26.23	26.23
165	AMEX	ISMD	Mon, Oct 23, 2017	26.36	26.36	26.35	26.36
164	AMEX	ISMD	Fri, Oct 20, 2017	26.46	26.52	26.34	26.48
163	AMEX	ISMD	Thu, Oct 19, 2017	26.31	26.35	26.15	26.34
162	AMEX	ISMD	Wed, Oct 18, 2017	26.37	26.42	26.27	26.42
161	AMEX	ISMD	Tue, Oct 17, 2017	26.27	26.29	26.20	26.29
160	AMEX	ISMD	Mon, Oct 16, 2017	26.52	26.52	26.23	26.29
159	AMEX	ISMD	Fri, Oct 13, 2017	26.47	26.49	26.20	26.30
158	AMEX	ISMD	Thu, Oct 12, 2017	26.23	26.45	26.23	26.40
157	AMEX	ISMD	Wed, Oct 11, 2017	26.45	26.46	26.40	26.43
156	AMEX	ISMD	Tue, Oct 10, 2017	26.37	26.37	26.33	26.33
155	AMEX	ISMD	Mon, Oct 9, 2017	26.45	26.45	26.22	26.38
154	AMEX	ISMD	Fri, Oct 6, 2017	26.47	26.53	26.47	26.48
153	AMEX	ISMD	Thu, Oct 5, 2017	26.67	26.67	26.33	26.40
152	AMEX	ISMD	Wed, Oct 4, 2017	26.61	26.61	26.39	26.49
151	AMEX	ISMD	Tue, Oct 3, 2017	26.61	26.82	26.46	26.80
150	AMEX	ISMD	Mon, Oct 2, 2017	26.32	26.32	26.07	26.20
149	AMEX	ISMD	Fri, Sep 29, 2017	26.23	26.23	26.23	26.23
148	AMEX	ISMD	Thu, Sep 28, 2017	26.06	26.12	26.06	26.12
147	AMEX	ISMD	Wed, Sep 27, 2017	25.64	26.11	25.56	26.11
146	AMEX	ISMD	Tue, Sep 26, 2017	25.75	25.76	25.51	25.75
145	AMEX	ISMD	Mon, Sep 25, 2017	0.00	0.00	0.00	25.59
144	AMEX	ISMD	Fri, Sep 22, 2017	25.56	25.59	25.46	25.59
143	AMEX	ISMD	Thu, Sep 21, 2017	0.00	0.00	0.00	25.48
142	AMEX	ISMD	Wed, Sep 20, 2017	25.48	25.48	25.48	25.48
141	AMEX	ISMD	Tue, Sep 19, 2017	25.48	25.48	25.21	25.21
140	AMEX	ISMD	Mon, Sep 18, 2017	25.45	25.46	25.45	25.46
139	AMEX	ISMD	Fri, Sep 15, 2017	26.37	26.37	25.31	25.35
138	AMEX	ISMD	Thu, Sep 14, 2017	25.34	25.34	25.20	25.24
137	AMEX	ISMD	Wed, Sep 13, 2017	25.30	25.30	25.21	25.25
136	AMEX	ISMD	Tue, Sep 12, 2017	25.15	25.21	25.11	25.11
135	AMEX	ISMD	Mon, Sep 11, 2017	25.00	25.00	25.00	25.00
134	AMEX	ISMD	Fri, Sep 8, 2017	24.68	24.79	24.68	24.79
133	AMEX	ISMD	Thu, Sep 7, 2017	26.29	26.29	24.68	24.75
132	AMEX	ISMD	Wed, Sep 6, 2017	24.77	24.83	24.77	24.83
131	AMEX	ISMD	Tue, Sep 5, 2017	24.68	24.68	24.68	24.68
130	AMEX	ISMD	Fri, Sep 1, 2017	0.00	0.00	0.00	24.80
129	AMEX	ISMD	Thu, Aug 31, 2017	24.72	24.80	24.54	24.80
128	AMEX	ISMD	Wed, Aug 30, 2017	24.39	24.43	24.39	24.43
127	AMEX	ISMD	Tue, Aug 29, 2017	24.29	24.43	24.29	24.38
126	AMEX	ISMD	Mon, Aug 28, 2017	24.29	24.34	24.28	24.30
125	AMEX	ISMD	Fri, Aug 25, 2017	24.32	24.36	24.32	24.36
124	AMEX	ISMD	Thu, Aug 24, 2017	24.27	24.27	24.25	24.25
123	AMEX	ISMD	Wed, Aug 23, 2017	24.14	24.19	24.14	24.18
122	AMEX	ISMD	Tue, Aug 22, 2017	24.09	24.09	24.09	24.09
121	AMEX	ISMD	Mon, Aug 21, 2017	23.92	23.92	23.88	23.88
120	AMEX	ISMD	Fri, Aug 18, 2017	23.96	24.01	23.78	24.00
119	AMEX	ISMD	Thu, Aug 17, 2017	24.32	24.32	23.95	23.95
118	AMEX	ISMD	Wed, Aug 16, 2017	24.48	24.51	24.36	24.36
117	AMEX	ISMD	Tue, Aug 15, 2017	24.46	24.46	24.29	24.29
116	AMEX	ISMD	Mon, Aug 14, 2017	24.27	24.56	24.27	24.55
115	AMEX	ISMD	Thu, Aug 10, 2017	24.30	24.31	24.30	24.31
114	AMEX	ISMD	Wed, Aug 9, 2017	24.76	24.81	24.67	24.72
113	AMEX	ISMD	Tue, Aug 8, 2017	25.04	25.24	24.90	24.90
112	AMEX	ISMD	Mon, Aug 7, 2017	24.96	25.06	24.87	25.06
111	AMEX	ISMD	Fri, Aug 4, 2017	24.95	25.03	24.84	25.02
110	AMEX	ISMD	Thu, Aug 3, 2017	25.00	25.00	24.75	24.86
109	AMEX	ISMD	Wed, Aug 2, 2017	25.30	25.30	24.91	25.03
108	AMEX	ISMD	Tue, Aug 1, 2017	25.21	25.22	25.21	25.22
107	AMEX	ISMD	Mon, Jul 31, 2017	0.00	0.00	0.00	25.19
106	AMEX	ISMD	Fri, Jul 28, 2017	25.28	25.28	25.19	25.19
105	AMEX	ISMD	Thu, Jul 27, 2017	25.33	25.33	25.33	25.33
104	AMEX	ISMD	Wed, Jul 26, 2017	25.62	25.62	25.50	25.50
103	AMEX	ISMD	Tue, Jul 25, 2017	25.64	25.76	25.64	25.69
102	AMEX	ISMD	Mon, Jul 24, 2017	25.83	25.83	25.34	25.38
101	AMEX	ISMD	Fri, Jul 21, 2017	25.49	25.49	25.44	25.44
100	AMEX	ISMD	Thu, Jul 20, 2017	25.50	25.60	25.45	25.55
99	AMEX	ISMD	Wed, Jul 19, 2017	25.37	25.42	25.37	25.42
98	AMEX	ISMD	Tue, Jul 18, 2017	25.21	25.21	25.10	25.10
97	AMEX	ISMD	Mon, Jul 17, 2017	25.12	25.16	25.11	25.11
96	AMEX	ISMD	Fri, Jul 14, 2017	25.03	25.18	25.03	25.18
95	AMEX	ISMD	Thu, Jul 13, 2017	24.99	24.99	24.99	24.99
94	AMEX	ISMD	Wed, Jul 12, 2017	25.05	25.05	25.05	25.05
93	AMEX	ISMD	Tue, Jul 11, 2017	24.81	24.83	24.81	24.83
92	AMEX	ISMD	Mon, Jul 10, 2017	24.76	24.81	24.76	24.81
91	AMEX	ISMD	Fri, Jul 7, 2017	24.90	24.90	24.90	24.90
90	AMEX	ISMD	Thu, Jul 6, 2017	24.95	25.04	24.77	24.81
89	AMEX	ISMD	Wed, Jul 5, 2017	25.12	25.17	25.01	25.06
88	AMEX	ISMD	Mon, Jul 3, 2017	25.29	25.37	25.08	25.34
87	AMEX	ISMD	Fri, Jun 30, 2017	25.20	25.22	25.20	25.22
86	AMEX	ISMD	Thu, Jun 29, 2017	25.19	25.28	25.00	25.13
85	AMEX	ISMD	Wed, Jun 28, 2017	0.00	0.00	0.00	25.18
84	AMEX	ISMD	Tue, Jun 27, 2017	25.13	25.18	25.13	25.18
83	AMEX	ISMD	Mon, Jun 26, 2017	25.19	25.19	25.19	25.19
82	AMEX	ISMD	Fri, Jun 23, 2017	24.80	25.10	24.80	25.09
81	AMEX	ISMD	Thu, Jun 22, 2017	24.91	24.93	24.90	24.93
80	AMEX	ISMD	Wed, Jun 21, 2017	24.74	24.74	24.74	24.74
79	AMEX	ISMD	Tue, Jun 20, 2017	24.90	24.92	24.90	24.92
78	AMEX	ISMD	Mon, Jun 19, 2017	25.06	25.06	24.78	25.03
77	AMEX	ISMD	Fri, Jun 16, 2017	24.56	24.90	24.56	24.90
76	AMEX	ISMD	Thu, Jun 15, 2017	25.03	25.03	24.97	24.96
75	AMEX	ISMD	Wed, Jun 14, 2017	25.17	25.17	24.93	25.05
74	AMEX	ISMD	Tue, Jun 13, 2017	24.23	25.26	24.15	25.26
73	AMEX	ISMD	Mon, Jun 12, 2017	25.20	25.20	25.08	25.08
72	AMEX	ISMD	Fri, Jun 9, 2017	25.12	25.39	25.12	25.39
71	AMEX	ISMD	Thu, Jun 8, 2017	24.94	25.16	24.93	25.12
70	AMEX	ISMD	Wed, Jun 7, 2017	24.79	24.85	24.71	24.71
69	AMEX	ISMD	Tue, Jun 6, 2017	24.87	24.94	24.72	24.85
68	AMEX	ISMD	Mon, Jun 5, 2017	24.74	24.93	24.74	24.93
67	AMEX	ISMD	Fri, Jun 2, 2017	26.97	26.97	25.00	25.00
66	AMEX	ISMD	Thu, Jun 1, 2017	24.47	24.60	24.47	24.60
65	AMEX	ISMD	Wed, May 31, 2017	24.28	24.28	24.24	24.24
64	AMEX	ISMD	Tue, May 30, 2017	24.52	24.52	24.42	24.45
63	AMEX	ISMD	Fri, May 26, 2017	24.51	24.51	24.38	24.38
62	AMEX	ISMD	Thu, May 25, 2017	24.75	24.75	24.75	24.75
61	AMEX	ISMD	Wed, May 24, 2017	24.71	24.71	24.58	24.58
60	AMEX	ISMD	Tue, May 23, 2017	0.00	0.00	0.00	24.34
59	AMEX	ISMD	Mon, May 22, 2017	24.57	24.58	24.34	24.34
58	AMEX	ISMD	Fri, May 19, 2017	24.36	24.49	24.36	24.45
57	AMEX	ISMD	Thu, May 18, 2017	24.20	24.33	24.16	24.32
56	AMEX	ISMD	Wed, May 17, 2017	24.68	24.68	24.14	24.23
55	AMEX	ISMD	Tue, May 16, 2017	24.70	24.70	24.70	24.70
54	AMEX	ISMD	Mon, May 15, 2017	24.75	24.81	24.75	24.81
53	AMEX	ISMD	Fri, May 12, 2017	24.72	24.72	24.60	24.63
52	AMEX	ISMD	Thu, May 11, 2017	24.79	24.83	24.60	24.75
51	AMEX	ISMD	Wed, May 10, 2017	24.83	24.89	24.68	24.89
50	AMEX	ISMD	Tue, May 9, 2017	24.85	25.09	24.73	24.77
49	AMEX	ISMD	Mon, May 8, 2017	24.67	24.67	24.67	24.67
48	AMEX	ISMD	Fri, May 5, 2017	24.77	24.90	24.73	24.90
47	AMEX	ISMD	Thu, May 4, 2017	24.75	24.75	24.61	24.74
46	AMEX	ISMD	Wed, May 3, 2017	24.95	24.95	24.70	24.75
45	AMEX	ISMD	Tue, May 2, 2017	25.00	25.00	24.92	24.92
44	AMEX	ISMD	Mon, May 1, 2017	25.00	25.00	25.00	25.00
43	AMEX	ISMD	Fri, Apr 28, 2017	25.12	25.12	24.95	24.95
42	AMEX	ISMD	Thu, Apr 27, 2017	25.24	25.24	25.10	25.20
41	AMEX	ISMD	Wed, Apr 26, 2017	25.16	25.35	25.13	25.26
40	AMEX	ISMD	Tue, Apr 25, 2017	25.21	25.21	25.13	25.19
39	AMEX	ISMD	Mon, Apr 24, 2017	24.78	24.95	24.78	24.95
38	AMEX	ISMD	Fri, Apr 21, 2017	24.70	24.74	24.60	24.67
37	AMEX	ISMD	Thu, Apr 20, 2017	24.48	24.60	24.48	24.60
36	AMEX	ISMD	Wed, Apr 19, 2017	24.56	24.56	24.49	24.49
35	AMEX	ISMD	Tue, Apr 18, 2017	24.37	24.37	24.29	24.29
34	AMEX	ISMD	Mon, Apr 17, 2017	24.25	24.49	24.10	24.26
33	AMEX	ISMD	Thu, Apr 13, 2017	24.36	24.36	24.10	24.10
32	AMEX	ISMD	Wed, Apr 12, 2017	24.43	24.43	24.31	24.36
31	AMEX	ISMD	Tue, Apr 11, 2017	24.60	25.52	24.60	24.72
30	AMEX	ISMD	Mon, Apr 10, 2017	24.50	24.64	24.19	24.51
29	AMEX	ISMD	Fri, Apr 7, 2017	24.45	24.59	24.42	24.55
28	AMEX	ISMD	Thu, Apr 6, 2017	24.28	24.61	24.28	24.61
27	AMEX	ISMD	Wed, Apr 5, 2017	24.50	24.59	24.28	24.28
26	AMEX	ISMD	Tue, Apr 4, 2017	24.51	24.51	24.40	24.42
25	AMEX	ISMD	Mon, Apr 3, 2017	24.50	24.54	24.46	24.49
24	AMEX	ISMD	Fri, Mar 31, 2017	24.65	24.75	24.54	24.75
23	AMEX	ISMD	Thu, Mar 30, 2017	24.63	24.69	24.60	24.68
22	AMEX	ISMD	Wed, Mar 29, 2017	24.44	24.54	24.38	24.53
21	AMEX	ISMD	Tue, Mar 28, 2017	24.27	24.39	24.19	24.39
20	AMEX	ISMD	Mon, Mar 27, 2017	23.89	24.23	23.89	24.22
19	AMEX	ISMD	Fri, Mar 24, 2017	24.17	24.17	24.17	24.17
18	AMEX	ISMD	Thu, Mar 23, 2017	24.12	24.27	24.12	24.14
17	AMEX	ISMD	Wed, Mar 22, 2017	24.00	24.12	23.82	24.04
16	AMEX	ISMD	Tue, Mar 21, 2017	24.68	24.68	24.08	24.08
15	AMEX	ISMD	Mon, Mar 20, 2017	24.70	24.72	24.65	24.69
14	AMEX	ISMD	Fri, Mar 17, 2017	24.65	24.79	24.50	24.79
13	AMEX	ISMD	Thu, Mar 16, 2017	24.78	24.82	24.66	24.73
12	AMEX	ISMD	Wed, Mar 15, 2017	24.35	24.72	24.35	24.71
11	AMEX	ISMD	Tue, Mar 14, 2017	24.29	24.34	24.25	24.34
10	AMEX	ISMD	Mon, Mar 13, 2017	25.49	25.49	24.41	24.47
9	AMEX	ISMD	Fri, Mar 10, 2017	24.14	24.14	24.14	24.14
8	AMEX	ISMD	Thu, Mar 9, 2017	24.51	24.51	24.22	24.29
7	AMEX	ISMD	Wed, Mar 8, 2017	24.57	24.57	24.38	24.40
6	AMEX	ISMD	Tue, Mar 7, 2017	24.64	24.66	24.47	24.47
5	AMEX	ISMD	Mon, Mar 6, 2017	25.04	25.04	24.64	24.69
4	AMEX	ISMD	Fri, Mar 3, 2017	24.97	25.15	24.72	24.77
3	AMEX	ISMD	Thu, Mar 2, 2017	26.29	26.29	24.96	24.98
2	AMEX	ISMD	Wed, Mar 1, 2017	25.06	25.20	25.06	25.15
1	AMEX	ISMD	Tue, Feb 28, 2017	24.83	24.90	24.74	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Inspire Small/Mid Cap ETF AMEX:ISMD 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