KraneShares MSCI One Belt One Road Index ETF AMEX:OBOR Historical Prices

Below are the 1633 trading days of historical prices for OBOR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1633	AMEX	OBOR	Wed, Mar 6, 2024	20.83	20.83	20.83	20.83
1632	AMEX	OBOR	Tue, Mar 5, 2024	20.61	20.63	20.61	20.63
1631	AMEX	OBOR	Mon, Mar 4, 2024	20.64	20.64	20.60	20.60
1630	AMEX	OBOR	Fri, Mar 1, 2024	20.61	20.64	20.61	20.64
1629	AMEX	OBOR	Thu, Feb 29, 2024	20.55	20.55	20.55	20.55
1628	AMEX	OBOR	Wed, Feb 28, 2024	20.50	20.50	20.41	20.41
1627	AMEX	OBOR	Tue, Feb 27, 2024	20.59	20.60	20.59	20.60
1626	AMEX	OBOR	Mon, Feb 26, 2024	20.55	20.57	20.54	20.54
1625	AMEX	OBOR	Fri, Feb 23, 2024	20.74	20.74	20.74	20.74
1624	AMEX	OBOR	Thu, Feb 22, 2024	20.70	20.70	20.69	20.70
1623	AMEX	OBOR	Wed, Feb 21, 2024	20.54	20.54	20.54	20.54
1622	AMEX	OBOR	Tue, Feb 20, 2024	20.56	20.60	20.56	20.56
1621	AMEX	OBOR	Fri, Feb 16, 2024	20.35	20.37	20.35	20.37
1620	AMEX	OBOR	Thu, Feb 15, 2024	20.19	20.19	20.19	20.19
1619	AMEX	OBOR	Wed, Feb 14, 2024	20.01	20.01	20.01	20.01
1618	AMEX	OBOR	Tue, Feb 13, 2024	20.04	20.04	19.93	19.93
1617	AMEX	OBOR	Mon, Feb 12, 2024	20.12	20.19	20.12	20.15
1616	AMEX	OBOR	Fri, Feb 9, 2024	19.93	19.99	19.93	19.99
1615	AMEX	OBOR	Thu, Feb 8, 2024	20.01	20.01	19.99	19.99
1614	AMEX	OBOR	Wed, Feb 7, 2024	20.14	20.15	20.14	20.15
1613	AMEX	OBOR	Tue, Feb 6, 2024	20.13	20.13	20.13	20.13
1612	AMEX	OBOR	Mon, Feb 5, 2024	19.69	19.69	19.69	19.69
1611	AMEX	OBOR	Fri, Feb 2, 2024	19.72	19.73	19.71	19.73
1610	AMEX	OBOR	Thu, Feb 1, 2024	19.83	19.90	19.83	19.90
1609	AMEX	OBOR	Wed, Jan 31, 2024	19.96	19.96	19.84	19.84
1608	AMEX	OBOR	Tue, Jan 30, 2024	19.81	19.86	19.81	19.86
1607	AMEX	OBOR	Mon, Jan 29, 2024	19.96	20.02	19.96	20.02
1606	AMEX	OBOR	Fri, Jan 26, 2024	20.04	20.06	20.02	20.02
1605	AMEX	OBOR	Thu, Jan 25, 2024	19.94	19.95	19.94	19.95
1604	AMEX	OBOR	Wed, Jan 24, 2024	19.92	19.92	19.85	19.87
1603	AMEX	OBOR	Tue, Jan 23, 2024	19.38	19.45	19.38	19.45
1602	AMEX	OBOR	Mon, Jan 22, 2024	19.33	19.36	19.33	19.36
1601	AMEX	OBOR	Fri, Jan 19, 2024	19.45	19.58	19.45	19.58
1600	AMEX	OBOR	Thu, Jan 18, 2024	19.46	19.47	19.44	19.47
1599	AMEX	OBOR	Wed, Jan 17, 2024	19.36	19.45	19.36	19.45
1598	AMEX	OBOR	Tue, Jan 16, 2024	19.87	19.87	19.78	19.78
1597	AMEX	OBOR	Fri, Jan 12, 2024	20.04	20.04	20.02	20.02
1596	AMEX	OBOR	Thu, Jan 11, 2024	19.89	19.89	19.89	19.89
1595	AMEX	OBOR	Wed, Jan 10, 2024	19.91	19.91	19.88	19.90
1594	AMEX	OBOR	Tue, Jan 9, 2024	19.95	19.95	19.95	19.95
1593	AMEX	OBOR	Mon, Jan 8, 2024	20.14	20.14	20.14	20.14
1592	AMEX	OBOR	Fri, Jan 5, 2024	20.19	20.19	20.19	20.19
1591	AMEX	OBOR	Thu, Jan 4, 2024	20.13	20.14	20.10	20.10
1590	AMEX	OBOR	Wed, Jan 3, 2024	20.14	20.17	20.14	20.17
1589	AMEX	OBOR	Tue, Jan 2, 2024	20.21	20.25	20.17	20.17
1588	AMEX	OBOR	Fri, Dec 29, 2023	20.11	20.25	20.11	20.22
1587	AMEX	OBOR	Thu, Dec 28, 2023	20.18	20.18	20.18	20.18
1586	AMEX	OBOR	Wed, Dec 27, 2023	20.03	20.05	20.03	20.05
1585	AMEX	OBOR	Tue, Dec 26, 2023	19.97	19.97	19.97	19.97
1584	AMEX	OBOR	Fri, Dec 22, 2023	20.00	20.02	19.98	19.99
1583	AMEX	OBOR	Thu, Dec 21, 2023	19.89	19.91	19.87	19.91
1582	AMEX	OBOR	Wed, Dec 20, 2023	19.80	19.80	19.63	19.63
1581	AMEX	OBOR	Tue, Dec 19, 2023	19.81	19.88	19.81	19.87
1580	AMEX	OBOR	Mon, Dec 18, 2023	19.75	19.75	19.74	19.74
1579	AMEX	OBOR	Fri, Dec 15, 2023	20.45	20.45	20.39	19.71
1578	AMEX	OBOR	Thu, Dec 14, 2023	20.42	20.53	20.42	20.53
1577	AMEX	OBOR	Wed, Dec 13, 2023	20.10	20.37	20.10	20.37
1576	AMEX	OBOR	Tue, Dec 12, 2023	20.19	20.25	20.17	20.25
1575	AMEX	OBOR	Mon, Dec 11, 2023	20.22	20.27	20.22	20.27
1574	AMEX	OBOR	Fri, Dec 8, 2023	20.20	20.24	20.18	20.21
1573	AMEX	OBOR	Thu, Dec 7, 2023	20.27	20.31	20.27	20.31
1572	AMEX	OBOR	Wed, Dec 6, 2023	20.30	20.30	20.22	20.22
1571	AMEX	OBOR	Tue, Dec 5, 2023	20.25	20.26	20.25	20.26
1570	AMEX	OBOR	Mon, Dec 4, 2023	20.44	20.44	20.44	20.44
1569	AMEX	OBOR	Fri, Dec 1, 2023	20.42	20.56	20.42	20.56
1568	AMEX	OBOR	Thu, Nov 30, 2023	20.40	20.40	20.33	20.38
1567	AMEX	OBOR	Wed, Nov 29, 2023	20.52	20.56	20.47	20.47
1566	AMEX	OBOR	Tue, Nov 28, 2023	20.61	20.61	20.61	20.61
1565	AMEX	OBOR	Mon, Nov 27, 2023	20.54	20.55	20.54	20.55
1564	AMEX	OBOR	Fri, Nov 24, 2023	20.62	20.62	20.62	20.62
1563	AMEX	OBOR	Wed, Nov 22, 2023	20.55	20.55	20.55	20.55
1562	AMEX	OBOR	Tue, Nov 21, 2023	20.68	20.68	20.63	20.63
1561	AMEX	OBOR	Mon, Nov 20, 2023	20.75	20.75	20.75	20.75
1560	AMEX	OBOR	Fri, Nov 17, 2023	20.58	20.58	20.58	20.58
1559	AMEX	OBOR	Thu, Nov 16, 2023	20.45	20.46	20.44	20.46
1558	AMEX	OBOR	Wed, Nov 15, 2023	20.49	20.53	20.49	20.53
1557	AMEX	OBOR	Tue, Nov 14, 2023	20.32	20.58	20.32	20.58
1556	AMEX	OBOR	Mon, Nov 13, 2023	20.13	20.13	20.13	20.13
1555	AMEX	OBOR	Fri, Nov 10, 2023	20.00	20.04	20.00	20.04
1554	AMEX	OBOR	Thu, Nov 9, 2023	20.05	20.05	20.05	20.05
1553	AMEX	OBOR	Wed, Nov 8, 2023	20.13	20.13	20.13	20.13
1552	AMEX	OBOR	Tue, Nov 7, 2023	20.25	20.25	20.25	20.25
1551	AMEX	OBOR	Mon, Nov 6, 2023	20.36	20.38	20.34	20.34
1550	AMEX	OBOR	Fri, Nov 3, 2023	20.35	20.39	20.35	20.39
1549	AMEX	OBOR	Thu, Nov 2, 2023	20.01	20.04	20.01	20.03
1548	AMEX	OBOR	Wed, Nov 1, 2023	19.77	19.91	19.77	19.91
1547	AMEX	OBOR	Tue, Oct 31, 2023	19.87	19.88	19.80	19.88
1546	AMEX	OBOR	Mon, Oct 30, 2023	19.88	19.91	19.88	19.91
1545	AMEX	OBOR	Fri, Oct 27, 2023	19.86	19.86	19.77	19.77
1544	AMEX	OBOR	Thu, Oct 26, 2023	19.78	19.78	19.78	19.78
1543	AMEX	OBOR	Wed, Oct 25, 2023	19.75	19.75	19.75	19.75
1542	AMEX	OBOR	Tue, Oct 24, 2023	19.89	19.96	19.89	19.96
1541	AMEX	OBOR	Mon, Oct 23, 2023	19.75	19.75	19.75	19.75
1540	AMEX	OBOR	Fri, Oct 20, 2023	19.96	19.96	19.89	19.89
1539	AMEX	OBOR	Thu, Oct 19, 2023	20.17	20.17	20.12	20.12
1538	AMEX	OBOR	Wed, Oct 18, 2023	20.41	20.41	20.31	20.31
1537	AMEX	OBOR	Tue, Oct 17, 2023	20.65	20.65	20.65	20.65
1536	AMEX	OBOR	Mon, Oct 16, 2023	20.63	20.64	20.63	20.64
1535	AMEX	OBOR	Fri, Oct 13, 2023	20.50	20.50	20.47	20.47
1534	AMEX	OBOR	Thu, Oct 12, 2023	20.63	20.63	20.47	20.47
1533	AMEX	OBOR	Wed, Oct 11, 2023	20.66	20.66	20.66	20.66
1532	AMEX	OBOR	Tue, Oct 10, 2023	20.70	20.72	20.70	20.72
1531	AMEX	OBOR	Mon, Oct 9, 2023	20.55	20.55	20.55	20.55
1530	AMEX	OBOR	Fri, Oct 6, 2023	20.62	20.63	20.61	20.61
1529	AMEX	OBOR	Thu, Oct 5, 2023	20.37	20.37	20.37	20.37
1528	AMEX	OBOR	Wed, Oct 4, 2023	20.40	20.41	20.40	20.41
1527	AMEX	OBOR	Tue, Oct 3, 2023	20.50	20.50	20.50	20.50
1526	AMEX	OBOR	Mon, Oct 2, 2023	20.84	20.84	20.76	20.76
1525	AMEX	OBOR	Fri, Sep 29, 2023	20.94	20.94	20.94	20.94
1524	AMEX	OBOR	Thu, Sep 28, 2023	20.81	20.99	20.81	20.99
1523	AMEX	OBOR	Wed, Sep 27, 2023	20.83	20.83	20.83	20.83
1522	AMEX	OBOR	Tue, Sep 26, 2023	20.82	20.82	20.82	20.82
1521	AMEX	OBOR	Mon, Sep 25, 2023	20.97	20.97	20.97	20.97
1520	AMEX	OBOR	Fri, Sep 22, 2023	21.03	21.03	21.03	21.03
1519	AMEX	OBOR	Thu, Sep 21, 2023	20.83	20.83	20.82	20.82
1518	AMEX	OBOR	Wed, Sep 20, 2023	21.06	21.07	21.02	21.02
1517	AMEX	OBOR	Tue, Sep 19, 2023	21.06	21.06	21.06	21.06
1516	AMEX	OBOR	Mon, Sep 18, 2023	21.02	21.02	20.99	21.00
1515	AMEX	OBOR	Fri, Sep 15, 2023	21.14	21.14	21.10	21.10
1514	AMEX	OBOR	Thu, Sep 14, 2023	21.19	21.19	21.19	21.19
1513	AMEX	OBOR	Wed, Sep 13, 2023	21.03	21.03	21.03	21.03
1512	AMEX	OBOR	Tue, Sep 12, 2023	20.97	21.01	20.97	21.01
1511	AMEX	OBOR	Mon, Sep 11, 2023	21.04	21.08	21.04	21.08
1510	AMEX	OBOR	Fri, Sep 8, 2023	20.91	20.92	20.91	20.91
1509	AMEX	OBOR	Thu, Sep 7, 2023	20.90	20.93	20.90	20.93
1508	AMEX	OBOR	Wed, Sep 6, 2023	21.03	21.06	21.03	21.06
1507	AMEX	OBOR	Tue, Sep 5, 2023	21.14	21.14	21.14	21.14
1506	AMEX	OBOR	Fri, Sep 1, 2023	21.33	21.33	21.33	21.33
1505	AMEX	OBOR	Thu, Aug 31, 2023	21.23	21.23	21.14	21.17
1504	AMEX	OBOR	Wed, Aug 30, 2023	21.34	21.34	21.28	21.33
1503	AMEX	OBOR	Tue, Aug 29, 2023	21.42	21.47	21.36	21.47
1502	AMEX	OBOR	Mon, Aug 28, 2023	21.28	21.30	21.28	21.30
1501	AMEX	OBOR	Fri, Aug 25, 2023	21.05	21.05	21.05	21.05
1500	AMEX	OBOR	Thu, Aug 24, 2023	21.04	21.04	20.97	20.97
1499	AMEX	OBOR	Wed, Aug 23, 2023	21.23	21.23	21.23	21.23
1498	AMEX	OBOR	Tue, Aug 22, 2023	21.16	21.16	21.14	21.14
1497	AMEX	OBOR	Mon, Aug 21, 2023	21.10	21.18	21.10	21.18
1496	AMEX	OBOR	Fri, Aug 18, 2023	21.20	21.24	21.20	21.24
1495	AMEX	OBOR	Thu, Aug 17, 2023	21.36	21.36	21.36	21.36
1494	AMEX	OBOR	Wed, Aug 16, 2023	21.41	21.41	21.31	21.31
1493	AMEX	OBOR	Tue, Aug 15, 2023	21.48	21.48	21.48	21.48
1492	AMEX	OBOR	Mon, Aug 14, 2023	21.61	21.66	21.61	21.66
1491	AMEX	OBOR	Fri, Aug 11, 2023	21.80	21.81	21.77	21.77
1490	AMEX	OBOR	Thu, Aug 10, 2023	22.18	22.18	22.11	22.11
1489	AMEX	OBOR	Wed, Aug 9, 2023	22.08	22.10	22.08	22.10
1488	AMEX	OBOR	Tue, Aug 8, 2023	21.98	22.06	21.98	22.06
1487	AMEX	OBOR	Mon, Aug 7, 2023	22.25	22.25	22.22	22.24
1486	AMEX	OBOR	Fri, Aug 4, 2023	22.31	22.31	22.18	22.18
1485	AMEX	OBOR	Thu, Aug 3, 2023	22.25	22.25	22.25	22.25
1484	AMEX	OBOR	Wed, Aug 2, 2023	22.15	22.18	22.15	22.16
1483	AMEX	OBOR	Tue, Aug 1, 2023	22.53	22.53	22.45	22.45
1482	AMEX	OBOR	Mon, Jul 31, 2023	22.70	22.74	22.70	22.74
1481	AMEX	OBOR	Fri, Jul 28, 2023	22.55	22.55	22.55	22.55
1480	AMEX	OBOR	Thu, Jul 27, 2023	22.23	22.23	22.07	22.07
1479	AMEX	OBOR	Wed, Jul 26, 2023	22.23	22.40	22.23	22.40
1478	AMEX	OBOR	Tue, Jul 25, 2023	22.25	22.25	22.25	22.25
1477	AMEX	OBOR	Mon, Jul 24, 2023	22.11	22.20	22.11	22.18
1476	AMEX	OBOR	Fri, Jul 21, 2023	21.98	21.98	21.98	21.98
1475	AMEX	OBOR	Thu, Jul 20, 2023	22.05	22.05	22.05	22.05
1474	AMEX	OBOR	Wed, Jul 19, 2023	22.13	22.13	22.13	22.13
1473	AMEX	OBOR	Tue, Jul 18, 2023	22.01	22.03	22.01	22.03
1472	AMEX	OBOR	Mon, Jul 17, 2023	21.96	22.04	21.96	22.04
1471	AMEX	OBOR	Fri, Jul 14, 2023	22.13	22.13	22.09	22.09
1470	AMEX	OBOR	Thu, Jul 13, 2023	22.20	22.24	22.20	22.24
1469	AMEX	OBOR	Wed, Jul 12, 2023	21.96	22.00	21.96	22.00
1468	AMEX	OBOR	Tue, Jul 11, 2023	21.61	21.64	21.61	21.64
1467	AMEX	OBOR	Mon, Jul 10, 2023	21.37	21.52	21.37	21.52
1466	AMEX	OBOR	Fri, Jul 7, 2023	21.49	21.49	21.45	21.45
1465	AMEX	OBOR	Thu, Jul 6, 2023	21.37	21.37	21.24	21.29
1464	AMEX	OBOR	Wed, Jul 5, 2023	21.60	21.60	21.59	21.60
1463	AMEX	OBOR	Mon, Jul 3, 2023	21.59	21.59	21.59	21.59
1462	AMEX	OBOR	Fri, Jun 30, 2023	21.44	21.44	21.42	21.42
1461	AMEX	OBOR	Thu, Jun 29, 2023	21.22	21.25	21.21	21.21
1460	AMEX	OBOR	Wed, Jun 28, 2023	21.25	21.30	21.25	21.30
1459	AMEX	OBOR	Tue, Jun 27, 2023	21.39	21.39	21.39	21.39
1458	AMEX	OBOR	Mon, Jun 26, 2023	21.21	21.21	21.20	21.20
1457	AMEX	OBOR	Fri, Jun 23, 2023	21.10	21.10	21.10	21.10
1456	AMEX	OBOR	Thu, Jun 22, 2023	21.37	21.37	21.37	21.37
1455	AMEX	OBOR	Wed, Jun 21, 2023	21.46	21.46	21.45	21.45
1454	AMEX	OBOR	Tue, Jun 20, 2023	21.46	21.47	21.45	21.47
1453	AMEX	OBOR	Fri, Jun 16, 2023	21.94	21.97	21.94	21.97
1452	AMEX	OBOR	Thu, Jun 15, 2023	21.97	22.00	21.97	21.99
1451	AMEX	OBOR	Wed, Jun 14, 2023	21.74	21.74	21.74	21.74
1450	AMEX	OBOR	Tue, Jun 13, 2023	21.66	21.66	21.66	21.66
1449	AMEX	OBOR	Mon, Jun 12, 2023	21.63	21.66	21.63	21.65
1448	AMEX	OBOR	Fri, Jun 9, 2023	21.71	21.71	21.71	21.71
1447	AMEX	OBOR	Thu, Jun 8, 2023	21.63	21.64	21.63	21.64
1446	AMEX	OBOR	Wed, Jun 7, 2023	21.37	21.37	21.37	21.37
1445	AMEX	OBOR	Tue, Jun 6, 2023	21.33	21.53	21.33	21.53
1444	AMEX	OBOR	Mon, Jun 5, 2023	21.52	21.52	21.52	21.52
1443	AMEX	OBOR	Fri, Jun 2, 2023	21.57	21.57	21.55	21.55
1442	AMEX	OBOR	Thu, Jun 1, 2023	21.09	21.33	21.09	21.33
1441	AMEX	OBOR	Wed, May 31, 2023	21.14	21.15	21.14	21.15
1440	AMEX	OBOR	Tue, May 30, 2023	21.32	21.32	21.27	21.27
1439	AMEX	OBOR	Fri, May 26, 2023	21.34	21.41	21.34	21.41
1438	AMEX	OBOR	Thu, May 25, 2023	21.34	21.34	21.28	21.28
1437	AMEX	OBOR	Wed, May 24, 2023	21.40	21.40	21.40	21.40
1436	AMEX	OBOR	Tue, May 23, 2023	21.68	21.68	21.66	21.66
1435	AMEX	OBOR	Mon, May 22, 2023	22.02	22.02	22.02	22.02
1434	AMEX	OBOR	Fri, May 19, 2023	21.96	21.96	21.96	21.96
1433	AMEX	OBOR	Thu, May 18, 2023	21.96	22.03	21.96	22.03
1432	AMEX	OBOR	Wed, May 17, 2023	22.18	22.18	22.18	22.18
1431	AMEX	OBOR	Tue, May 16, 2023	22.26	22.26	22.26	22.26
1430	AMEX	OBOR	Mon, May 15, 2023	22.44	22.44	22.44	22.44
1429	AMEX	OBOR	Fri, May 12, 2023	22.20	22.21	22.18	22.18
1428	AMEX	OBOR	Thu, May 11, 2023	22.52	22.52	22.44	22.51
1427	AMEX	OBOR	Wed, May 10, 2023	22.63	22.63	22.63	22.63
1426	AMEX	OBOR	Tue, May 9, 2023	22.57	22.57	22.57	22.57
1425	AMEX	OBOR	Mon, May 8, 2023	22.77	22.78	22.77	22.78
1424	AMEX	OBOR	Fri, May 5, 2023	22.64	22.64	22.64	22.64
1423	AMEX	OBOR	Thu, May 4, 2023	22.63	22.63	22.63	22.63
1422	AMEX	OBOR	Wed, May 3, 2023	22.39	22.39	22.39	22.39
1421	AMEX	OBOR	Tue, May 2, 2023	22.34	22.39	22.34	22.39
1420	AMEX	OBOR	Mon, May 1, 2023	22.51	22.51	22.51	22.51
1419	AMEX	OBOR	Fri, Apr 28, 2023	22.55	22.61	22.55	22.61
1418	AMEX	OBOR	Thu, Apr 27, 2023	22.47	22.47	22.47	22.47
1417	AMEX	OBOR	Wed, Apr 26, 2023	22.23	22.23	22.23	22.23
1416	AMEX	OBOR	Tue, Apr 25, 2023	22.10	22.12	22.06	22.07
1415	AMEX	OBOR	Mon, Apr 24, 2023	22.40	22.42	22.40	22.42
1414	AMEX	OBOR	Fri, Apr 21, 2023	22.49	22.49	22.46	22.46
1413	AMEX	OBOR	Thu, Apr 20, 2023	22.77	22.77	22.63	22.63
1412	AMEX	OBOR	Wed, Apr 19, 2023	22.72	22.72	22.72	22.72
1411	AMEX	OBOR	Tue, Apr 18, 2023	22.84	22.89	22.84	22.89
1410	AMEX	OBOR	Mon, Apr 17, 2023	22.72	22.74	22.72	22.74
1409	AMEX	OBOR	Fri, Apr 14, 2023	22.65	22.65	22.65	22.65
1408	AMEX	OBOR	Thu, Apr 13, 2023	22.74	22.77	22.74	22.77
1407	AMEX	OBOR	Wed, Apr 12, 2023	22.50	22.50	22.44	22.44
1406	AMEX	OBOR	Tue, Apr 11, 2023	22.46	22.46	22.46	22.46
1405	AMEX	OBOR	Mon, Apr 10, 2023	22.26	22.26	22.26	22.26
1404	AMEX	OBOR	Thu, Apr 6, 2023	22.33	22.33	22.33	22.33
1403	AMEX	OBOR	Wed, Apr 5, 2023	22.40	22.40	22.40	22.40
1402	AMEX	OBOR	Tue, Apr 4, 2023	22.51	22.61	22.51	22.61
1401	AMEX	OBOR	Mon, Apr 3, 2023	22.49	22.49	22.49	22.49
1400	AMEX	OBOR	Fri, Mar 31, 2023	22.44	22.48	22.33	22.33
1399	AMEX	OBOR	Thu, Mar 30, 2023	22.51	22.51	22.50	22.51
1398	AMEX	OBOR	Wed, Mar 29, 2023	22.22	22.26	22.22	22.26
1397	AMEX	OBOR	Tue, Mar 28, 2023	22.29	22.33	22.29	22.33
1396	AMEX	OBOR	Mon, Mar 27, 2023	22.13	22.16	22.12	22.16
1395	AMEX	OBOR	Fri, Mar 24, 2023	22.25	22.25	22.25	22.25
1394	AMEX	OBOR	Thu, Mar 23, 2023	22.42	22.42	22.42	22.42
1393	AMEX	OBOR	Wed, Mar 22, 2023	22.33	22.41	22.33	22.33
1392	AMEX	OBOR	Tue, Mar 21, 2023	22.27	22.27	22.27	22.27
1391	AMEX	OBOR	Mon, Mar 20, 2023	22.24	22.24	22.24	22.24
1390	AMEX	OBOR	Fri, Mar 17, 2023	22.17	22.17	22.17	22.17
1389	AMEX	OBOR	Thu, Mar 16, 2023	22.12	22.18	22.12	22.18
1388	AMEX	OBOR	Wed, Mar 15, 2023	22.11	22.15	22.09	22.13
1387	AMEX	OBOR	Tue, Mar 14, 2023	22.36	22.39	22.30	22.38
1386	AMEX	OBOR	Mon, Mar 13, 2023	22.56	22.56	22.50	22.50
1385	AMEX	OBOR	Fri, Mar 10, 2023	22.36	22.36	22.36	22.36
1384	AMEX	OBOR	Thu, Mar 9, 2023	22.44	22.44	22.34	22.34
1383	AMEX	OBOR	Wed, Mar 8, 2023	22.67	22.70	22.67	22.70
1382	AMEX	OBOR	Tue, Mar 7, 2023	22.83	22.83	22.57	22.57
1381	AMEX	OBOR	Mon, Mar 6, 2023	22.98	23.04	22.94	22.94
1380	AMEX	OBOR	Fri, Mar 3, 2023	22.95	23.09	22.95	23.09
1379	AMEX	OBOR	Thu, Mar 2, 2023	22.80	22.93	22.80	22.93
1378	AMEX	OBOR	Wed, Mar 1, 2023	22.95	22.95	22.93	22.93
1377	AMEX	OBOR	Tue, Feb 28, 2023	22.68	22.68	22.58	22.58
1376	AMEX	OBOR	Mon, Feb 27, 2023	22.66	22.66	22.61	22.61
1375	AMEX	OBOR	Fri, Feb 24, 2023	22.51	22.51	22.46	22.49
1374	AMEX	OBOR	Thu, Feb 23, 2023	22.85	22.91	22.85	22.91
1373	AMEX	OBOR	Wed, Feb 22, 2023	22.96	22.96	22.89	22.92
1372	AMEX	OBOR	Tue, Feb 21, 2023	23.17	23.22	23.13	23.13
1371	AMEX	OBOR	Fri, Feb 17, 2023	22.92	23.00	22.92	23.00
1370	AMEX	OBOR	Thu, Feb 16, 2023	23.01	23.11	23.01	23.11
1369	AMEX	OBOR	Wed, Feb 15, 2023	23.17	23.25	23.17	23.25
1368	AMEX	OBOR	Tue, Feb 14, 2023	23.42	23.42	23.42	23.42
1367	AMEX	OBOR	Mon, Feb 13, 2023	23.44	23.44	23.44	23.44
1366	AMEX	OBOR	Fri, Feb 10, 2023	23.33	23.33	23.27	23.27
1365	AMEX	OBOR	Thu, Feb 9, 2023	23.42	23.42	23.42	23.42
1364	AMEX	OBOR	Wed, Feb 8, 2023	23.40	23.40	23.40	23.40
1363	AMEX	OBOR	Tue, Feb 7, 2023	23.55	23.55	23.55	23.55
1362	AMEX	OBOR	Mon, Feb 6, 2023	23.39	23.43	23.39	23.43
1361	AMEX	OBOR	Fri, Feb 3, 2023	23.55	23.55	23.55	23.55
1360	AMEX	OBOR	Thu, Feb 2, 2023	23.93	23.99	23.93	23.99
1359	AMEX	OBOR	Wed, Feb 1, 2023	23.92	24.12	23.92	24.12
1358	AMEX	OBOR	Tue, Jan 31, 2023	23.86	23.86	23.86	23.86
1357	AMEX	OBOR	Mon, Jan 30, 2023	23.87	23.87	23.82	23.82
1356	AMEX	OBOR	Fri, Jan 27, 2023	24.24	24.24	24.24	24.24
1355	AMEX	OBOR	Thu, Jan 26, 2023	24.27	24.27	24.27	24.27
1354	AMEX	OBOR	Wed, Jan 25, 2023	24.29	24.29	24.29	24.29
1353	AMEX	OBOR	Tue, Jan 24, 2023	24.28	24.28	24.28	24.28
1352	AMEX	OBOR	Mon, Jan 23, 2023	24.38	24.38	24.35	24.35
1351	AMEX	OBOR	Fri, Jan 20, 2023	23.98	24.19	23.98	24.19
1350	AMEX	OBOR	Thu, Jan 19, 2023	23.89	23.91	23.84	23.91
1349	AMEX	OBOR	Wed, Jan 18, 2023	24.03	24.04	23.85	23.85
1348	AMEX	OBOR	Tue, Jan 17, 2023	23.91	23.91	23.88	23.89
1347	AMEX	OBOR	Fri, Jan 13, 2023	24.03	24.05	24.03	24.05
1346	AMEX	OBOR	Thu, Jan 12, 2023	23.82	23.82	23.79	23.82
1345	AMEX	OBOR	Wed, Jan 11, 2023	23.62	23.71	23.62	23.71
1344	AMEX	OBOR	Tue, Jan 10, 2023	23.62	23.66	23.62	23.66
1343	AMEX	OBOR	Mon, Jan 9, 2023	23.60	23.60	23.60	23.60
1342	AMEX	OBOR	Fri, Jan 6, 2023	23.44	23.49	23.44	23.49
1341	AMEX	OBOR	Thu, Jan 5, 2023	23.02	23.02	23.02	23.02
1340	AMEX	OBOR	Wed, Jan 4, 2023	23.09	23.19	23.08	23.19
1339	AMEX	OBOR	Tue, Jan 3, 2023	23.01	23.01	22.87	22.92
1338	AMEX	OBOR	Fri, Dec 30, 2022	22.81	22.81	22.70	22.72
1337	AMEX	OBOR	Thu, Dec 29, 2022	22.76	22.84	22.69	22.84
1336	AMEX	OBOR	Wed, Dec 28, 2022	22.79	22.79	22.53	22.53
1335	AMEX	OBOR	Tue, Dec 27, 2022	23.78	23.84	23.78	22.76
1334	AMEX	OBOR	Fri, Dec 23, 2022	23.29	23.33	23.29	23.33
1333	AMEX	OBOR	Thu, Dec 22, 2022	23.39	23.39	23.26	23.26
1332	AMEX	OBOR	Wed, Dec 21, 2022	23.68	23.68	23.68	23.68
1331	AMEX	OBOR	Tue, Dec 20, 2022	23.60	23.60	23.54	23.54
1330	AMEX	OBOR	Mon, Dec 19, 2022	23.58	23.58	23.58	23.58
1329	AMEX	OBOR	Fri, Dec 16, 2022	23.78	23.80	23.78	23.80
1328	AMEX	OBOR	Thu, Dec 15, 2022	23.93	23.93	23.67	23.75
1327	AMEX	OBOR	Wed, Dec 14, 2022	24.17	24.17	24.17	24.17
1326	AMEX	OBOR	Tue, Dec 13, 2022	24.48	24.48	24.28	24.28
1325	AMEX	OBOR	Mon, Dec 12, 2022	24.14	24.14	24.14	24.14
1324	AMEX	OBOR	Fri, Dec 9, 2022	24.25	24.25	24.25	24.25
1323	AMEX	OBOR	Thu, Dec 8, 2022	24.31	24.31	24.29	24.29
1322	AMEX	OBOR	Wed, Dec 7, 2022	24.21	24.21	24.21	24.21
1321	AMEX	OBOR	Tue, Dec 6, 2022	24.28	24.28	24.27	24.27
1320	AMEX	OBOR	Mon, Dec 5, 2022	24.35	24.35	24.28	24.28
1319	AMEX	OBOR	Fri, Dec 2, 2022	24.34	24.34	24.34	24.34
1318	AMEX	OBOR	Thu, Dec 1, 2022	24.30	24.33	24.29	24.33
1317	AMEX	OBOR	Wed, Nov 30, 2022	24.40	24.50	24.40	24.47
1316	AMEX	OBOR	Tue, Nov 29, 2022	24.03	24.04	24.03	24.04
1315	AMEX	OBOR	Mon, Nov 28, 2022	23.68	23.68	23.68	23.68
1314	AMEX	OBOR	Fri, Nov 25, 2022	23.75	23.75	23.75	23.75
1313	AMEX	OBOR	Wed, Nov 23, 2022	23.84	23.84	23.84	23.84
1312	AMEX	OBOR	Tue, Nov 22, 2022	23.59	23.61	23.59	23.61
1311	AMEX	OBOR	Mon, Nov 21, 2022	23.38	23.42	23.38	23.42
1310	AMEX	OBOR	Fri, Nov 18, 2022	23.47	23.61	23.47	23.57
1309	AMEX	OBOR	Thu, Nov 17, 2022	23.36	23.59	23.36	23.59
1308	AMEX	OBOR	Wed, Nov 16, 2022	23.67	23.70	23.67	23.70
1307	AMEX	OBOR	Tue, Nov 15, 2022	23.87	24.07	23.87	24.07
1306	AMEX	OBOR	Mon, Nov 14, 2022	23.89	23.89	23.86	23.86
1305	AMEX	OBOR	Fri, Nov 11, 2022	23.90	23.96	23.88	23.94
1304	AMEX	OBOR	Thu, Nov 10, 2022	23.36	23.56	23.36	23.56
1303	AMEX	OBOR	Wed, Nov 9, 2022	22.97	22.97	22.81	22.81
1302	AMEX	OBOR	Tue, Nov 8, 2022	23.01	23.17	23.01	23.10
1301	AMEX	OBOR	Mon, Nov 7, 2022	23.13	23.13	23.06	23.06
1300	AMEX	OBOR	Fri, Nov 4, 2022	22.87	23.14	22.87	23.14
1299	AMEX	OBOR	Thu, Nov 3, 2022	21.94	22.12	21.94	22.11
1298	AMEX	OBOR	Wed, Nov 2, 2022	22.26	22.44	22.11	22.11
1297	AMEX	OBOR	Tue, Nov 1, 2022	22.19	22.19	22.19	22.19
1296	AMEX	OBOR	Mon, Oct 31, 2022	21.83	21.89	21.83	21.89
1295	AMEX	OBOR	Fri, Oct 28, 2022	22.15	22.21	22.14	22.21
1294	AMEX	OBOR	Thu, Oct 27, 2022	22.55	22.55	22.44	22.44
1293	AMEX	OBOR	Wed, Oct 26, 2022	22.69	22.82	22.67	22.76
1292	AMEX	OBOR	Tue, Oct 25, 2022	22.25	22.41	22.25	22.41
1291	AMEX	OBOR	Mon, Oct 24, 2022	22.25	22.25	22.25	22.25
1290	AMEX	OBOR	Fri, Oct 21, 2022	22.60	22.81	22.60	22.81
1289	AMEX	OBOR	Thu, Oct 20, 2022	22.56	22.71	22.40	22.51
1288	AMEX	OBOR	Wed, Oct 19, 2022	22.42	22.45	22.38	22.39
1287	AMEX	OBOR	Tue, Oct 18, 2022	22.85	22.86	22.67	22.68
1286	AMEX	OBOR	Mon, Oct 17, 2022	22.77	22.77	22.77	22.77
1285	AMEX	OBOR	Fri, Oct 14, 2022	22.38	22.38	22.38	22.38
1284	AMEX	OBOR	Thu, Oct 13, 2022	22.33	22.71	22.33	22.71
1283	AMEX	OBOR	Wed, Oct 12, 2022	22.49	22.49	22.49	22.49
1282	AMEX	OBOR	Tue, Oct 11, 2022	22.45	22.60	22.39	22.43
1281	AMEX	OBOR	Mon, Oct 10, 2022	22.30	22.36	22.30	22.34
1280	AMEX	OBOR	Fri, Oct 7, 2022	22.93	22.93	22.67	22.67
1279	AMEX	OBOR	Thu, Oct 6, 2022	23.13	23.13	23.06	23.06
1278	AMEX	OBOR	Wed, Oct 5, 2022	23.20	23.22	23.20	23.22
1277	AMEX	OBOR	Tue, Oct 4, 2022	23.10	23.16	23.10	23.16
1276	AMEX	OBOR	Mon, Oct 3, 2022	22.43	22.43	22.41	22.43
1275	AMEX	OBOR	Fri, Sep 30, 2022	22.32	22.42	22.24	22.25
1274	AMEX	OBOR	Thu, Sep 29, 2022	22.45	22.51	22.45	22.50
1273	AMEX	OBOR	Wed, Sep 28, 2022	22.47	22.69	22.47	22.69
1272	AMEX	OBOR	Tue, Sep 27, 2022	22.74	22.74	22.61	22.61
1271	AMEX	OBOR	Mon, Sep 26, 2022	22.31	22.72	22.31	22.72
1270	AMEX	OBOR	Fri, Sep 23, 2022	22.94	22.94	22.94	22.94
1269	AMEX	OBOR	Thu, Sep 22, 2022	23.03	23.58	22.99	23.55
1268	AMEX	OBOR	Wed, Sep 21, 2022	23.64	23.64	23.16	23.16
1267	AMEX	OBOR	Tue, Sep 20, 2022	23.19	23.19	23.16	23.16
1266	AMEX	OBOR	Mon, Sep 19, 2022	23.33	23.35	23.33	23.35
1265	AMEX	OBOR	Fri, Sep 16, 2022	23.32	23.32	23.32	23.32
1264	AMEX	OBOR	Thu, Sep 15, 2022	23.67	23.67	23.62	23.62
1263	AMEX	OBOR	Wed, Sep 14, 2022	23.96	23.99	23.94	23.99
1262	AMEX	OBOR	Tue, Sep 13, 2022	24.12	24.12	23.94	23.94
1261	AMEX	OBOR	Mon, Sep 12, 2022	24.55	24.55	24.55	24.55
1260	AMEX	OBOR	Fri, Sep 9, 2022	24.37	24.37	24.37	24.37
1259	AMEX	OBOR	Thu, Sep 8, 2022	24.03	24.06	24.00	24.06
1258	AMEX	OBOR	Wed, Sep 7, 2022	24.18	24.18	24.18	24.18
1257	AMEX	OBOR	Tue, Sep 6, 2022	23.99	23.99	23.91	23.91
1256	AMEX	OBOR	Fri, Sep 2, 2022	23.83	23.83	23.83	23.83
1255	AMEX	OBOR	Thu, Sep 1, 2022	23.85	23.92	23.85	23.92
1254	AMEX	OBOR	Wed, Aug 31, 2022	24.06	24.06	24.06	24.06
1253	AMEX	OBOR	Tue, Aug 30, 2022	23.02	24.20	24.16	24.20
1252	AMEX	OBOR	Mon, Aug 29, 2022	24.60	24.60	24.57	24.57
1251	AMEX	OBOR	Fri, Aug 26, 2022	24.72	24.72	24.72	24.72
1250	AMEX	OBOR	Thu, Aug 25, 2022	24.92	24.92	24.92	24.92
1249	AMEX	OBOR	Wed, Aug 24, 2022	25.02	25.07	25.02	25.07
1248	AMEX	OBOR	Tue, Aug 23, 2022	25.27	25.31	25.27	25.31
1247	AMEX	OBOR	Mon, Aug 22, 2022	25.03	25.07	25.03	25.07
1246	AMEX	OBOR	Fri, Aug 19, 2022	25.15	25.15	25.15	25.15
1245	AMEX	OBOR	Thu, Aug 18, 2022	25.41	25.44	25.41	25.44
1244	AMEX	OBOR	Wed, Aug 17, 2022	25.40	25.52	25.40	25.49
1243	AMEX	OBOR	Tue, Aug 16, 2022	25.54	25.56	25.54	25.56
1242	AMEX	OBOR	Mon, Aug 15, 2022	25.38	25.38	25.38	25.38
1241	AMEX	OBOR	Fri, Aug 12, 2022	25.55	25.62	25.55	25.62
1240	AMEX	OBOR	Thu, Aug 11, 2022	25.53	25.53	25.53	25.53
1239	AMEX	OBOR	Wed, Aug 10, 2022	25.43	25.43	25.43	25.43
1238	AMEX	OBOR	Tue, Aug 9, 2022	25.17	25.17	25.17	25.17
1237	AMEX	OBOR	Mon, Aug 8, 2022	25.17	25.17	25.17	25.17
1236	AMEX	OBOR	Fri, Aug 5, 2022	24.95	24.98	24.95	24.98
1235	AMEX	OBOR	Thu, Aug 4, 2022	24.97	24.97	24.97	24.97
1234	AMEX	OBOR	Wed, Aug 3, 2022	24.89	24.89	24.89	24.89
1233	AMEX	OBOR	Tue, Aug 2, 2022	24.88	24.88	24.88	24.88
1232	AMEX	OBOR	Mon, Aug 1, 2022	25.13	25.13	25.08	25.11
1231	AMEX	OBOR	Fri, Jul 29, 2022	25.13	25.13	25.13	25.13
1230	AMEX	OBOR	Thu, Jul 28, 2022	24.99	25.12	24.99	25.12
1229	AMEX	OBOR	Wed, Jul 27, 2022	25.02	25.02	25.02	25.02
1228	AMEX	OBOR	Tue, Jul 26, 2022	24.76	24.76	24.76	24.76
1227	AMEX	OBOR	Mon, Jul 25, 2022	24.73	24.77	24.73	24.77
1226	AMEX	OBOR	Fri, Jul 22, 2022	24.81	24.81	24.71	24.71
1225	AMEX	OBOR	Thu, Jul 21, 2022	24.74	24.78	24.74	24.78
1224	AMEX	OBOR	Wed, Jul 20, 2022	24.71	24.75	24.71	24.75
1223	AMEX	OBOR	Tue, Jul 19, 2022	24.81	24.81	24.81	24.81
1222	AMEX	OBOR	Mon, Jul 18, 2022	24.69	24.69	24.61	24.61
1221	AMEX	OBOR	Fri, Jul 15, 2022	24.33	24.39	24.23	24.39
1220	AMEX	OBOR	Thu, Jul 14, 2022	24.59	24.59	24.37	24.56
1219	AMEX	OBOR	Wed, Jul 13, 2022	24.90	24.90	24.84	24.84
1218	AMEX	OBOR	Tue, Jul 12, 2022	24.81	24.84	24.81	24.84
1217	AMEX	OBOR	Mon, Jul 11, 2022	24.97	24.99	24.93	24.93
1216	AMEX	OBOR	Fri, Jul 8, 2022	25.32	25.32	25.32	25.32
1215	AMEX	OBOR	Thu, Jul 7, 2022	25.31	25.31	25.31	25.31
1214	AMEX	OBOR	Wed, Jul 6, 2022	24.91	24.92	24.91	24.92
1213	AMEX	OBOR	Tue, Jul 5, 2022	24.92	25.10	24.92	25.10
1212	AMEX	OBOR	Fri, Jul 1, 2022	25.25	25.25	25.24	25.24
1211	AMEX	OBOR	Thu, Jun 30, 2022	25.17	25.36	25.02	25.31
1210	AMEX	OBOR	Wed, Jun 29, 2022	25.30	25.30	25.29	25.29
1209	AMEX	OBOR	Tue, Jun 28, 2022	25.47	25.54	25.31	25.33
1208	AMEX	OBOR	Mon, Jun 27, 2022	25.21	25.22	25.21	25.22
1207	AMEX	OBOR	Fri, Jun 24, 2022	25.19	25.23	25.09	25.23
1206	AMEX	OBOR	Thu, Jun 23, 2022	24.88	24.88	24.88	24.88
1205	AMEX	OBOR	Wed, Jun 22, 2022	24.74	24.87	24.73	24.75
1204	AMEX	OBOR	Tue, Jun 21, 2022	25.16	25.16	25.16	25.16
1203	AMEX	OBOR	Fri, Jun 17, 2022	24.91	24.91	24.91	24.91
1202	AMEX	OBOR	Thu, Jun 16, 2022	24.80	24.80	24.80	24.80
1201	AMEX	OBOR	Wed, Jun 15, 2022	25.04	25.30	25.04	25.30
1200	AMEX	OBOR	Tue, Jun 14, 2022	24.89	24.89	24.89	24.89
1199	AMEX	OBOR	Mon, Jun 13, 2022	24.93	24.93	24.53	24.56
1198	AMEX	OBOR	Fri, Jun 10, 2022	25.33	25.33	25.33	25.33
1197	AMEX	OBOR	Thu, Jun 9, 2022	25.40	25.40	25.40	25.40
1196	AMEX	OBOR	Wed, Jun 8, 2022	26.08	26.08	25.99	25.99
1195	AMEX	OBOR	Tue, Jun 7, 2022	26.36	26.36	26.36	26.36
1194	AMEX	OBOR	Mon, Jun 6, 2022	26.21	26.21	26.21	26.21
1193	AMEX	OBOR	Fri, Jun 3, 2022	26.14	26.14	26.14	26.14
1192	AMEX	OBOR	Thu, Jun 2, 2022	26.15	26.49	26.15	26.49
1191	AMEX	OBOR	Wed, Jun 1, 2022	25.99	25.99	25.95	25.95
1190	AMEX	OBOR	Tue, May 31, 2022	26.25	26.25	26.12	26.12
1189	AMEX	OBOR	Fri, May 27, 2022	25.78	25.80	25.71	25.80
1188	AMEX	OBOR	Thu, May 26, 2022	25.41	25.68	25.41	25.67
1187	AMEX	OBOR	Wed, May 25, 2022	25.31	25.31	25.31	25.31
1186	AMEX	OBOR	Tue, May 24, 2022	25.24	25.24	25.24	25.24
1185	AMEX	OBOR	Mon, May 23, 2022	25.73	25.73	25.73	25.73
1184	AMEX	OBOR	Fri, May 20, 2022	25.51	25.51	25.51	25.51
1183	AMEX	OBOR	Thu, May 19, 2022	25.37	25.37	25.37	25.37
1182	AMEX	OBOR	Wed, May 18, 2022	24.97	24.98	24.89	24.89
1181	AMEX	OBOR	Tue, May 17, 2022	25.18	25.32	25.18	25.32
1180	AMEX	OBOR	Mon, May 16, 2022	24.78	24.88	24.78	24.87
1179	AMEX	OBOR	Fri, May 13, 2022	24.88	24.96	24.82	24.88
1178	AMEX	OBOR	Thu, May 12, 2022	24.47	24.47	24.27	24.30
1177	AMEX	OBOR	Wed, May 11, 2022	24.77	24.77	24.77	24.77
1176	AMEX	OBOR	Tue, May 10, 2022	24.84	24.84	24.49	24.63
1175	AMEX	OBOR	Mon, May 9, 2022	24.61	24.63	24.54	24.55
1174	AMEX	OBOR	Fri, May 6, 2022	24.82	25.12	24.81	25.11
1173	AMEX	OBOR	Thu, May 5, 2022	25.31	25.39	25.31	25.39
1172	AMEX	OBOR	Wed, May 4, 2022	25.79	26.19	25.79	26.19
1171	AMEX	OBOR	Tue, May 3, 2022	25.90	25.92	25.86	25.92
1170	AMEX	OBOR	Mon, May 2, 2022	25.59	25.59	25.44	25.56
1169	AMEX	OBOR	Fri, Apr 29, 2022	25.87	25.99	25.76	25.76
1168	AMEX	OBOR	Thu, Apr 28, 2022	25.66	25.67	25.65	25.65
1167	AMEX	OBOR	Wed, Apr 27, 2022	25.55	25.55	25.55	25.55
1166	AMEX	OBOR	Tue, Apr 26, 2022	25.26	25.26	25.01	25.01
1165	AMEX	OBOR	Mon, Apr 25, 2022	25.31	25.32	25.31	25.32
1164	AMEX	OBOR	Fri, Apr 22, 2022	26.06	26.06	26.06	26.06
1163	AMEX	OBOR	Thu, Apr 21, 2022	26.71	26.71	26.28	26.32
1162	AMEX	OBOR	Wed, Apr 20, 2022	26.97	26.97	26.91	26.91
1161	AMEX	OBOR	Tue, Apr 19, 2022	27.23	27.24	27.20	27.24
1160	AMEX	OBOR	Mon, Apr 18, 2022	27.30	27.34	27.30	27.33
1159	AMEX	OBOR	Thu, Apr 14, 2022	27.41	27.41	27.37	27.37
1158	AMEX	OBOR	Wed, Apr 13, 2022	27.58	27.59	27.58	27.59
1157	AMEX	OBOR	Tue, Apr 12, 2022	27.48	27.48	27.40	27.40
1156	AMEX	OBOR	Mon, Apr 11, 2022	27.46	27.46	27.46	27.46
1155	AMEX	OBOR	Fri, Apr 8, 2022	28.01	28.01	27.95	27.95
1154	AMEX	OBOR	Thu, Apr 7, 2022	27.56	27.58	27.50	27.58
1153	AMEX	OBOR	Wed, Apr 6, 2022	27.87	27.87	27.71	27.79
1152	AMEX	OBOR	Tue, Apr 5, 2022	28.05	28.05	27.83	27.86
1151	AMEX	OBOR	Mon, Apr 4, 2022	28.11	28.14	27.92	28.11
1150	AMEX	OBOR	Fri, Apr 1, 2022	28.04	28.12	27.93	28.06
1149	AMEX	OBOR	Thu, Mar 31, 2022	27.85	27.88	27.70	27.70
1148	AMEX	OBOR	Wed, Mar 30, 2022	27.95	28.04	27.94	27.95
1147	AMEX	OBOR	Tue, Mar 29, 2022	27.56	27.56	27.55	27.55
1146	AMEX	OBOR	Mon, Mar 28, 2022	27.31	27.38	27.17	27.38
1145	AMEX	OBOR	Fri, Mar 25, 2022	27.38	27.41	27.27	27.39
1144	AMEX	OBOR	Thu, Mar 24, 2022	27.75	27.75	27.75	27.75
1143	AMEX	OBOR	Wed, Mar 23, 2022	27.69	27.69	27.59	27.60
1142	AMEX	OBOR	Tue, Mar 22, 2022	27.57	27.57	27.44	27.50
1141	AMEX	OBOR	Mon, Mar 21, 2022	27.35	27.44	27.35	27.38
1140	AMEX	OBOR	Fri, Mar 18, 2022	27.25	27.55	27.25	27.55
1139	AMEX	OBOR	Thu, Mar 17, 2022	27.18	27.32	27.16	27.32
1138	AMEX	OBOR	Wed, Mar 16, 2022	26.95	27.43	26.88	27.43
1137	AMEX	OBOR	Tue, Mar 15, 2022	25.75	26.00	25.70	25.93
1136	AMEX	OBOR	Mon, Mar 14, 2022	26.46	26.46	26.20	26.24
1135	AMEX	OBOR	Fri, Mar 11, 2022	27.01	27.01	26.95	26.95
1134	AMEX	OBOR	Thu, Mar 10, 2022	27.21	27.22	27.14	27.22
1133	AMEX	OBOR	Wed, Mar 9, 2022	27.04	27.35	27.04	27.32
1132	AMEX	OBOR	Tue, Mar 8, 2022	27.00	27.03	27.00	27.03
1131	AMEX	OBOR	Mon, Mar 7, 2022	27.58	27.58	27.28	27.28
1130	AMEX	OBOR	Fri, Mar 4, 2022	27.88	27.88	27.88	27.88
1129	AMEX	OBOR	Thu, Mar 3, 2022	28.24	28.30	28.07	28.22
1128	AMEX	OBOR	Wed, Mar 2, 2022	28.56	28.70	28.53	28.70
1127	AMEX	OBOR	Tue, Mar 1, 2022	28.96	28.96	28.51	28.69
1126	AMEX	OBOR	Mon, Feb 28, 2022	29.19	29.91	29.19	29.91
1125	AMEX	OBOR	Fri, Feb 25, 2022	29.87	30.08	29.87	30.08
1124	AMEX	OBOR	Thu, Feb 24, 2022	28.97	29.60	28.92	29.60
1123	AMEX	OBOR	Wed, Feb 23, 2022	30.38	30.38	30.00	30.00
1122	AMEX	OBOR	Tue, Feb 22, 2022	30.37	30.61	30.37	30.53
1121	AMEX	OBOR	Fri, Feb 18, 2022	31.01	31.01	30.94	30.94
1120	AMEX	OBOR	Thu, Feb 17, 2022	31.19	31.19	31.12	31.12
1119	AMEX	OBOR	Wed, Feb 16, 2022	31.11	31.34	31.11	31.34
1118	AMEX	OBOR	Tue, Feb 15, 2022	31.03	31.03	31.03	31.03
1117	AMEX	OBOR	Mon, Feb 14, 2022	30.60	30.61	30.60	30.61
1116	AMEX	OBOR	Fri, Feb 11, 2022	30.49	30.49	30.49	30.49
1115	AMEX	OBOR	Thu, Feb 10, 2022	31.11	31.11	31.11	31.11
1114	AMEX	OBOR	Wed, Feb 9, 2022	31.22	31.27	31.22	31.26
1113	AMEX	OBOR	Tue, Feb 8, 2022	30.92	30.92	30.92	30.92
1112	AMEX	OBOR	Mon, Feb 7, 2022	30.67	30.67	30.67	30.67
1111	AMEX	OBOR	Fri, Feb 4, 2022	30.21	30.33	30.21	30.33
1110	AMEX	OBOR	Thu, Feb 3, 2022	30.25	30.25	30.25	30.25
1109	AMEX	OBOR	Wed, Feb 2, 2022	30.26	30.33	30.26	30.33
1108	AMEX	OBOR	Tue, Feb 1, 2022	30.30	30.30	30.30	30.30
1107	AMEX	OBOR	Mon, Jan 31, 2022	29.88	30.25	29.88	30.25
1106	AMEX	OBOR	Fri, Jan 28, 2022	29.63	29.78	29.63	29.78
1105	AMEX	OBOR	Thu, Jan 27, 2022	30.03	30.03	29.99	29.99
1104	AMEX	OBOR	Wed, Jan 26, 2022	30.07	30.07	30.07	30.07
1103	AMEX	OBOR	Tue, Jan 25, 2022	29.93	29.93	29.93	29.93
1102	AMEX	OBOR	Mon, Jan 24, 2022	30.01	30.08	29.90	30.08
1101	AMEX	OBOR	Fri, Jan 21, 2022	30.49	30.49	30.49	30.49
1100	AMEX	OBOR	Thu, Jan 20, 2022	30.80	30.80	30.80	30.80
1099	AMEX	OBOR	Wed, Jan 19, 2022	30.79	30.83	30.74	30.74
1098	AMEX	OBOR	Tue, Jan 18, 2022	30.37	30.59	30.35	30.40
1097	AMEX	OBOR	Fri, Jan 14, 2022	30.67	30.80	30.66	30.80
1096	AMEX	OBOR	Thu, Jan 13, 2022	30.80	30.80	30.80	30.80
1095	AMEX	OBOR	Wed, Jan 12, 2022	31.29	31.29	31.29	31.29
1094	AMEX	OBOR	Tue, Jan 11, 2022	30.76	30.76	30.76	30.76
1093	AMEX	OBOR	Mon, Jan 10, 2022	30.23	30.28	30.23	30.28
1092	AMEX	OBOR	Fri, Jan 7, 2022	30.22	30.25	30.22	30.25
1091	AMEX	OBOR	Thu, Jan 6, 2022	30.02	30.02	30.02	30.02
1090	AMEX	OBOR	Wed, Jan 5, 2022	30.22	30.22	29.96	29.96
1089	AMEX	OBOR	Tue, Jan 4, 2022	30.41	30.41	30.41	30.41
1088	AMEX	OBOR	Mon, Jan 3, 2022	30.57	30.67	30.57	30.63
1087	AMEX	OBOR	Fri, Dec 31, 2021	30.53	30.61	30.50	30.50
1086	AMEX	OBOR	Thu, Dec 30, 2021	30.42	30.45	30.41	30.45
1085	AMEX	OBOR	Wed, Dec 29, 2021	30.31	30.31	30.31	30.31
1084	AMEX	OBOR	Tue, Dec 28, 2021	31.50	31.50	31.46	30.47
1083	AMEX	OBOR	Mon, Dec 27, 2021	31.48	31.51	31.48	31.51
1082	AMEX	OBOR	Thu, Dec 23, 2021	31.42	31.54	31.42	31.54
1081	AMEX	OBOR	Wed, Dec 22, 2021	31.15	31.21	31.12	31.21
1080	AMEX	OBOR	Tue, Dec 21, 2021	31.06	31.10	31.06	31.10
1079	AMEX	OBOR	Mon, Dec 20, 2021	30.73	30.85	30.73	30.85
1078	AMEX	OBOR	Fri, Dec 17, 2021	31.30	31.30	31.15	31.29
1077	AMEX	OBOR	Thu, Dec 16, 2021	31.41	31.41	31.41	31.41
1076	AMEX	OBOR	Wed, Dec 15, 2021	30.95	31.17	30.95	31.17
1075	AMEX	OBOR	Tue, Dec 14, 2021	31.00	31.06	31.00	31.06
1074	AMEX	OBOR	Mon, Dec 13, 2021	31.04	31.04	31.04	31.04
1073	AMEX	OBOR	Fri, Dec 10, 2021	31.23	31.25	31.16	31.25
1072	AMEX	OBOR	Thu, Dec 9, 2021	31.35	31.36	31.30	31.30
1071	AMEX	OBOR	Wed, Dec 8, 2021	31.39	31.39	31.39	31.39
1070	AMEX	OBOR	Tue, Dec 7, 2021	31.25	31.31	31.25	31.31
1069	AMEX	OBOR	Mon, Dec 6, 2021	30.94	31.09	30.94	31.08
1068	AMEX	OBOR	Fri, Dec 3, 2021	30.90	30.96	30.85	30.96
1067	AMEX	OBOR	Thu, Dec 2, 2021	30.80	30.94	30.80	30.89
1066	AMEX	OBOR	Wed, Dec 1, 2021	30.76	30.84	30.51	30.51
1065	AMEX	OBOR	Tue, Nov 30, 2021	30.60	30.62	30.53	30.53
1064	AMEX	OBOR	Mon, Nov 29, 2021	30.58	30.58	30.49	30.49
1063	AMEX	OBOR	Fri, Nov 26, 2021	30.51	30.51	30.23	30.33
1062	AMEX	OBOR	Wed, Nov 24, 2021	31.04	31.08	31.02	31.05
1061	AMEX	OBOR	Tue, Nov 23, 2021	31.06	31.22	31.06	31.22
1060	AMEX	OBOR	Mon, Nov 22, 2021	31.11	31.11	31.05	31.05
1059	AMEX	OBOR	Fri, Nov 19, 2021	31.12	31.12	31.03	31.03
1058	AMEX	OBOR	Thu, Nov 18, 2021	31.05	31.26	30.98	31.07
1057	AMEX	OBOR	Wed, Nov 17, 2021	31.29	31.30	31.29	31.29
1056	AMEX	OBOR	Tue, Nov 16, 2021	31.16	31.20	31.13	31.13
1055	AMEX	OBOR	Mon, Nov 15, 2021	31.30	31.30	31.22	31.22
1054	AMEX	OBOR	Fri, Nov 12, 2021	31.44	31.48	31.44	31.46
1053	AMEX	OBOR	Thu, Nov 11, 2021	31.50	31.57	31.50	31.57
1052	AMEX	OBOR	Wed, Nov 10, 2021	31.10	31.10	31.10	31.10
1051	AMEX	OBOR	Tue, Nov 9, 2021	31.58	31.58	31.45	31.46
1050	AMEX	OBOR	Mon, Nov 8, 2021	31.45	31.62	31.45	31.61
1049	AMEX	OBOR	Fri, Nov 5, 2021	31.17	31.17	31.12	31.15
1048	AMEX	OBOR	Thu, Nov 4, 2021	31.44	31.44	31.38	31.38
1047	AMEX	OBOR	Wed, Nov 3, 2021	31.14	31.34	31.14	31.34
1046	AMEX	OBOR	Tue, Nov 2, 2021	31.43	31.43	31.24	31.24
1045	AMEX	OBOR	Mon, Nov 1, 2021	31.68	31.77	31.68	31.74
1044	AMEX	OBOR	Fri, Oct 29, 2021	31.58	31.62	31.57	31.62
1043	AMEX	OBOR	Thu, Oct 28, 2021	31.63	31.70	31.57	31.70
1042	AMEX	OBOR	Wed, Oct 27, 2021	31.81	31.81	31.81	31.81
1041	AMEX	OBOR	Tue, Oct 26, 2021	32.16	32.16	31.90	31.90
1040	AMEX	OBOR	Mon, Oct 25, 2021	32.16	32.16	32.03	32.15
1039	AMEX	OBOR	Fri, Oct 22, 2021	31.75	31.78	31.75	31.76
1038	AMEX	OBOR	Thu, Oct 21, 2021	31.78	31.78	31.72	31.75
1037	AMEX	OBOR	Wed, Oct 20, 2021	32.30	32.30	32.03	32.03
1036	AMEX	OBOR	Tue, Oct 19, 2021	32.31	32.31	32.31	32.31
1035	AMEX	OBOR	Mon, Oct 18, 2021	32.04	32.04	32.02	32.02
1034	AMEX	OBOR	Fri, Oct 15, 2021	31.84	31.84	31.81	31.81
1033	AMEX	OBOR	Thu, Oct 14, 2021	31.48	31.48	31.48	31.48
1032	AMEX	OBOR	Wed, Oct 13, 2021	31.22	31.33	31.22	31.33
1031	AMEX	OBOR	Tue, Oct 12, 2021	30.97	30.97	30.97	30.97
1030	AMEX	OBOR	Mon, Oct 11, 2021	31.20	31.20	31.07	31.07
1029	AMEX	OBOR	Fri, Oct 8, 2021	31.20	31.20	31.20	31.20
1028	AMEX	OBOR	Thu, Oct 7, 2021	31.06	31.06	31.04	31.04
1027	AMEX	OBOR	Wed, Oct 6, 2021	30.68	30.68	30.68	30.68
1026	AMEX	OBOR	Tue, Oct 5, 2021	30.65	30.65	30.65	30.65
1025	AMEX	OBOR	Mon, Oct 4, 2021	30.60	30.60	30.51	30.55
1024	AMEX	OBOR	Fri, Oct 1, 2021	30.75	30.75	30.71	30.71
1023	AMEX	OBOR	Thu, Sep 30, 2021	30.80	30.83	30.79	30.79
1022	AMEX	OBOR	Wed, Sep 29, 2021	30.48	30.48	30.43	30.43
1021	AMEX	OBOR	Tue, Sep 28, 2021	30.58	30.60	30.58	30.59
1020	AMEX	OBOR	Mon, Sep 27, 2021	30.79	30.79	30.76	30.76
1019	AMEX	OBOR	Fri, Sep 24, 2021	30.69	30.71	30.69	30.71
1018	AMEX	OBOR	Thu, Sep 23, 2021	30.99	31.17	30.99	31.17
1017	AMEX	OBOR	Wed, Sep 22, 2021	31.00	31.02	31.00	31.02
1016	AMEX	OBOR	Tue, Sep 21, 2021	30.31	30.39	30.31	30.39
1015	AMEX	OBOR	Mon, Sep 20, 2021	30.14	30.18	30.08	30.18
1014	AMEX	OBOR	Fri, Sep 17, 2021	31.02	31.02	30.79	30.80
1013	AMEX	OBOR	Thu, Sep 16, 2021	30.92	30.92	30.76	30.90
1012	AMEX	OBOR	Wed, Sep 15, 2021	31.40	31.53	31.40	31.53
1011	AMEX	OBOR	Tue, Sep 14, 2021	31.57	31.57	31.36	31.39
1010	AMEX	OBOR	Mon, Sep 13, 2021	31.77	31.81	31.75	31.77
1009	AMEX	OBOR	Fri, Sep 10, 2021	31.56	31.56	31.56	31.56
1008	AMEX	OBOR	Thu, Sep 9, 2021	31.66	31.66	31.56	31.56
1007	AMEX	OBOR	Wed, Sep 8, 2021	31.44	31.50	31.44	31.50
1006	AMEX	OBOR	Tue, Sep 7, 2021	31.58	31.67	31.58	31.64
1005	AMEX	OBOR	Fri, Sep 3, 2021	31.60	31.60	31.60	31.60
1004	AMEX	OBOR	Thu, Sep 2, 2021	31.47	31.47	31.47	31.47
1003	AMEX	OBOR	Wed, Sep 1, 2021	31.22	31.35	31.21	31.30
1002	AMEX	OBOR	Tue, Aug 31, 2021	31.13	31.18	31.12	31.17
1001	AMEX	OBOR	Mon, Aug 30, 2021	30.93	31.00	30.93	30.98
1000	AMEX	OBOR	Fri, Aug 27, 2021	30.81	30.85	30.81	30.85
999	AMEX	OBOR	Thu, Aug 26, 2021	30.49	30.49	30.45	30.45
998	AMEX	OBOR	Wed, Aug 25, 2021	30.74	30.75	30.74	30.75
997	AMEX	OBOR	Tue, Aug 24, 2021	30.76	30.76	30.73	30.73
996	AMEX	OBOR	Mon, Aug 23, 2021	30.38	30.56	30.38	30.54
995	AMEX	OBOR	Fri, Aug 20, 2021	29.84	29.84	29.84	29.84
994	AMEX	OBOR	Thu, Aug 19, 2021	30.03	30.03	30.02	30.02
993	AMEX	OBOR	Wed, Aug 18, 2021	30.34	30.34	30.27	30.27
992	AMEX	OBOR	Tue, Aug 17, 2021	30.31	30.31	30.24	30.27
991	AMEX	OBOR	Mon, Aug 16, 2021	30.52	30.54	30.48	30.54
990	AMEX	OBOR	Fri, Aug 13, 2021	30.78	30.80	30.78	30.80
989	AMEX	OBOR	Thu, Aug 12, 2021	30.77	30.77	30.77	30.77
988	AMEX	OBOR	Wed, Aug 11, 2021	31.03	31.08	31.02	31.08
987	AMEX	OBOR	Tue, Aug 10, 2021	30.75	30.80	30.73	30.80
986	AMEX	OBOR	Mon, Aug 9, 2021	30.87	30.87	30.71	30.72
985	AMEX	OBOR	Fri, Aug 6, 2021	30.97	30.97	30.89	30.89
984	AMEX	OBOR	Thu, Aug 5, 2021	31.22	31.22	31.17	31.17
983	AMEX	OBOR	Wed, Aug 4, 2021	31.29	31.34	31.29	31.34
982	AMEX	OBOR	Tue, Aug 3, 2021	31.06	31.07	31.05	31.07
981	AMEX	OBOR	Mon, Aug 2, 2021	31.00	31.00	30.89	30.89
980	AMEX	OBOR	Fri, Jul 30, 2021	30.66	30.66	30.64	30.64
979	AMEX	OBOR	Thu, Jul 29, 2021	30.63	30.63	30.58	30.61
978	AMEX	OBOR	Wed, Jul 28, 2021	30.18	30.38	30.17	30.38
977	AMEX	OBOR	Tue, Jul 27, 2021	29.63	29.69	29.50	29.69
976	AMEX	OBOR	Mon, Jul 26, 2021	30.15	30.24	30.15	30.24
975	AMEX	OBOR	Fri, Jul 23, 2021	30.34	30.34	30.25	30.25
974	AMEX	OBOR	Thu, Jul 22, 2021	30.45	30.45	30.45	30.45
973	AMEX	OBOR	Wed, Jul 21, 2021	30.26	30.31	30.26	30.31
972	AMEX	OBOR	Tue, Jul 20, 2021	29.68	29.92	29.68	29.90
971	AMEX	OBOR	Mon, Jul 19, 2021	29.73	29.74	29.71	29.72
970	AMEX	OBOR	Fri, Jul 16, 2021	30.20	30.20	30.15	30.15
969	AMEX	OBOR	Thu, Jul 15, 2021	30.60	30.68	30.60	30.66
968	AMEX	OBOR	Wed, Jul 14, 2021	30.53	30.56	30.39	30.47
967	AMEX	OBOR	Tue, Jul 13, 2021	30.59	30.59	30.41	30.41
966	AMEX	OBOR	Mon, Jul 12, 2021	30.17	30.31	30.17	30.27
965	AMEX	OBOR	Fri, Jul 9, 2021	30.22	30.29	30.22	30.29
964	AMEX	OBOR	Thu, Jul 8, 2021	29.95	30.03	29.93	29.97
963	AMEX	OBOR	Wed, Jul 7, 2021	30.52	30.52	30.38	30.45
962	AMEX	OBOR	Tue, Jul 6, 2021	30.05	30.07	30.05	30.07
961	AMEX	OBOR	Fri, Jul 2, 2021	30.23	30.24	30.23	30.24
960	AMEX	OBOR	Thu, Jul 1, 2021	30.18	30.26	30.18	30.26
959	AMEX	OBOR	Wed, Jun 30, 2021	30.31	30.31	30.29	30.29
958	AMEX	OBOR	Tue, Jun 29, 2021	30.17	30.22	30.17	30.22
957	AMEX	OBOR	Mon, Jun 28, 2021	30.48	30.48	30.39	30.39
956	AMEX	OBOR	Fri, Jun 25, 2021	30.45	30.45	30.45	30.45
955	AMEX	OBOR	Thu, Jun 24, 2021	30.21	30.23	30.21	30.23
954	AMEX	OBOR	Wed, Jun 23, 2021	30.10	30.12	30.00	30.06
953	AMEX	OBOR	Tue, Jun 22, 2021	29.80	29.91	29.80	29.91
952	AMEX	OBOR	Mon, Jun 21, 2021	29.66	29.83	29.66	29.83
951	AMEX	OBOR	Fri, Jun 18, 2021	29.66	29.66	29.64	29.64
950	AMEX	OBOR	Thu, Jun 17, 2021	29.96	29.96	29.96	29.96
949	AMEX	OBOR	Wed, Jun 16, 2021	30.37	30.37	30.04	30.04
948	AMEX	OBOR	Tue, Jun 15, 2021	30.49	30.49	30.39	30.39
947	AMEX	OBOR	Mon, Jun 14, 2021	30.78	30.79	30.70	30.74
946	AMEX	OBOR	Fri, Jun 11, 2021	30.78	30.79	30.77	30.79
945	AMEX	OBOR	Thu, Jun 10, 2021	30.88	30.88	30.87	30.87
944	AMEX	OBOR	Wed, Jun 9, 2021	30.70	30.70	30.64	30.64
943	AMEX	OBOR	Tue, Jun 8, 2021	30.60	30.72	30.60	30.72
942	AMEX	OBOR	Mon, Jun 7, 2021	30.77	30.79	30.77	30.79
941	AMEX	OBOR	Fri, Jun 4, 2021	30.96	31.06	30.96	31.06
940	AMEX	OBOR	Thu, Jun 3, 2021	30.86	30.87	30.69	30.69
939	AMEX	OBOR	Wed, Jun 2, 2021	30.74	31.25	30.74	31.08
938	AMEX	OBOR	Tue, Jun 1, 2021	31.04	31.12	31.04	31.12
937	AMEX	OBOR	Fri, May 28, 2021	30.64	30.65	30.64	30.65
936	AMEX	OBOR	Thu, May 27, 2021	30.52	30.56	30.51	30.56
935	AMEX	OBOR	Wed, May 26, 2021	30.21	30.24	30.20	30.24
934	AMEX	OBOR	Tue, May 25, 2021	30.14	30.14	30.10	30.10
933	AMEX	OBOR	Mon, May 24, 2021	29.81	29.93	29.81	29.90
932	AMEX	OBOR	Fri, May 21, 2021	29.80	29.80	29.75	29.75
931	AMEX	OBOR	Thu, May 20, 2021	30.05	30.12	30.05	30.12
930	AMEX	OBOR	Wed, May 19, 2021	29.99	30.00	29.88	29.95
929	AMEX	OBOR	Tue, May 18, 2021	30.35	30.42	30.33	30.34
928	AMEX	OBOR	Mon, May 17, 2021	29.93	30.11	29.93	30.11
927	AMEX	OBOR	Fri, May 14, 2021	29.95	30.09	29.95	30.09
926	AMEX	OBOR	Thu, May 13, 2021	29.94	29.94	29.83	29.84
925	AMEX	OBOR	Wed, May 12, 2021	30.14	30.14	29.82	29.82
924	AMEX	OBOR	Tue, May 11, 2021	30.35	30.39	30.33	30.39
923	AMEX	OBOR	Mon, May 10, 2021	30.59	30.59	30.43	30.43
922	AMEX	OBOR	Fri, May 7, 2021	30.45	30.74	30.45	30.69
921	AMEX	OBOR	Thu, May 6, 2021	30.23	30.34	30.23	30.34
920	AMEX	OBOR	Wed, May 5, 2021	30.10	30.17	30.10	30.12
919	AMEX	OBOR	Tue, May 4, 2021	29.82	29.82	29.66	29.73
918	AMEX	OBOR	Mon, May 3, 2021	29.75	29.88	29.75	29.85
917	AMEX	OBOR	Fri, Apr 30, 2021	29.93	29.93	29.66	29.77
916	AMEX	OBOR	Thu, Apr 29, 2021	30.27	30.27	30.01	30.21
915	AMEX	OBOR	Wed, Apr 28, 2021	30.00	30.19	30.00	30.15
914	AMEX	OBOR	Tue, Apr 27, 2021	29.64	29.68	29.64	29.68
913	AMEX	OBOR	Mon, Apr 26, 2021	29.67	29.67	29.67	29.67
912	AMEX	OBOR	Fri, Apr 23, 2021	29.88	29.97	29.88	29.95
911	AMEX	OBOR	Thu, Apr 22, 2021	29.75	29.75	29.49	29.54
910	AMEX	OBOR	Wed, Apr 21, 2021	29.82	29.85	29.81	29.85
909	AMEX	OBOR	Tue, Apr 20, 2021	29.52	29.52	29.52	29.52
908	AMEX	OBOR	Mon, Apr 19, 2021	29.67	29.70	29.64	29.70
907	AMEX	OBOR	Fri, Apr 16, 2021	29.54	29.63	29.54	29.63
906	AMEX	OBOR	Thu, Apr 15, 2021	29.44	29.44	29.44	29.44
905	AMEX	OBOR	Wed, Apr 14, 2021	29.26	29.26	29.20	29.20
904	AMEX	OBOR	Tue, Apr 13, 2021	28.95	29.16	28.95	29.08
903	AMEX	OBOR	Mon, Apr 12, 2021	28.95	28.95	28.83	28.89
902	AMEX	OBOR	Fri, Apr 9, 2021	29.16	29.19	29.13	29.19
901	AMEX	OBOR	Thu, Apr 8, 2021	29.39	29.43	29.39	29.43
900	AMEX	OBOR	Wed, Apr 7, 2021	29.35	29.35	29.29	29.33
899	AMEX	OBOR	Tue, Apr 6, 2021	29.34	29.45	29.34	29.41
898	AMEX	OBOR	Mon, Apr 5, 2021	29.23	29.36	29.23	29.35
897	AMEX	OBOR	Thu, Apr 1, 2021	29.20	29.37	29.20	29.22
896	AMEX	OBOR	Wed, Mar 31, 2021	29.07	29.15	29.07	29.14
895	AMEX	OBOR	Tue, Mar 30, 2021	28.81	28.96	28.81	28.94
894	AMEX	OBOR	Mon, Mar 29, 2021	28.95	29.00	28.92	28.99
893	AMEX	OBOR	Fri, Mar 26, 2021	29.15	29.15	29.15	29.15
892	AMEX	OBOR	Thu, Mar 25, 2021	28.15	28.22	28.15	28.22
891	AMEX	OBOR	Wed, Mar 24, 2021	28.17	28.26	28.08	28.08
890	AMEX	OBOR	Tue, Mar 23, 2021	28.55	28.59	28.38	28.38
889	AMEX	OBOR	Mon, Mar 22, 2021	28.97	29.09	28.97	29.06
888	AMEX	OBOR	Fri, Mar 19, 2021	28.96	29.13	28.96	29.09
887	AMEX	OBOR	Thu, Mar 18, 2021	29.22	29.24	28.99	28.99
886	AMEX	OBOR	Wed, Mar 17, 2021	29.29	29.38	29.29	29.38
885	AMEX	OBOR	Tue, Mar 16, 2021	29.28	29.35	29.28	29.35
884	AMEX	OBOR	Mon, Mar 15, 2021	29.19	29.34	29.19	29.34
883	AMEX	OBOR	Fri, Mar 12, 2021	29.36	29.36	29.31	29.32
882	AMEX	OBOR	Thu, Mar 11, 2021	29.26	29.50	29.26	29.50
881	AMEX	OBOR	Wed, Mar 10, 2021	28.90	28.91	28.80	28.89
880	AMEX	OBOR	Tue, Mar 9, 2021	28.81	28.82	28.81	28.82
879	AMEX	OBOR	Mon, Mar 8, 2021	28.41	28.48	28.41	28.41
878	AMEX	OBOR	Fri, Mar 5, 2021	28.73	28.73	28.54	28.68
877	AMEX	OBOR	Thu, Mar 4, 2021	28.81	28.96	28.36	28.42
876	AMEX	OBOR	Wed, Mar 3, 2021	29.16	29.16	28.95	28.95
875	AMEX	OBOR	Tue, Mar 2, 2021	29.20	29.20	29.12	29.16
874	AMEX	OBOR	Mon, Mar 1, 2021	29.25	29.25	28.92	29.19
873	AMEX	OBOR	Fri, Feb 26, 2021	28.26	28.41	28.21	28.22
872	AMEX	OBOR	Thu, Feb 25, 2021	28.89	28.89	28.45	28.45
871	AMEX	OBOR	Wed, Feb 24, 2021	28.82	29.10	28.82	29.08
870	AMEX	OBOR	Tue, Feb 23, 2021	28.93	29.23	28.90	29.23
869	AMEX	OBOR	Mon, Feb 22, 2021	29.20	29.44	29.20	29.27
868	AMEX	OBOR	Fri, Feb 19, 2021	29.75	29.83	29.69	29.69
867	AMEX	OBOR	Thu, Feb 18, 2021	29.50	29.53	29.34	29.53
866	AMEX	OBOR	Wed, Feb 17, 2021	29.88	29.88	29.88	29.88
865	AMEX	OBOR	Tue, Feb 16, 2021	29.99	29.99	29.88	29.88
864	AMEX	OBOR	Fri, Feb 12, 2021	29.58	29.59	29.53	29.55
863	AMEX	OBOR	Thu, Feb 11, 2021	29.57	29.59	29.50	29.58
862	AMEX	OBOR	Wed, Feb 10, 2021	29.54	29.54	29.25	29.31
861	AMEX	OBOR	Tue, Feb 9, 2021	29.24	29.34	29.24	29.34
860	AMEX	OBOR	Mon, Feb 8, 2021	28.97	29.01	28.95	29.01
859	AMEX	OBOR	Fri, Feb 5, 2021	28.27	28.40	28.27	28.40
858	AMEX	OBOR	Thu, Feb 4, 2021	28.10	28.25	28.10	28.25
857	AMEX	OBOR	Wed, Feb 3, 2021	28.03	28.07	27.97	28.04
856	AMEX	OBOR	Tue, Feb 2, 2021	27.87	27.96	27.87	27.90
855	AMEX	OBOR	Mon, Feb 1, 2021	27.74	27.81	27.66	27.81
854	AMEX	OBOR	Fri, Jan 29, 2021	27.41	27.41	27.19	27.19
853	AMEX	OBOR	Thu, Jan 28, 2021	27.65	27.87	27.65	27.81
852	AMEX	OBOR	Wed, Jan 27, 2021	27.81	27.86	27.70	27.74
851	AMEX	OBOR	Tue, Jan 26, 2021	28.37	28.45	28.37	28.43
850	AMEX	OBOR	Mon, Jan 25, 2021	28.91	28.91	28.26	28.46
849	AMEX	OBOR	Fri, Jan 22, 2021	28.60	28.73	28.60	28.70
848	AMEX	OBOR	Thu, Jan 21, 2021	29.05	29.05	28.96	29.05
847	AMEX	OBOR	Wed, Jan 20, 2021	28.96	29.00	28.93	28.99
846	AMEX	OBOR	Tue, Jan 19, 2021	28.59	28.62	28.57	28.57
845	AMEX	OBOR	Fri, Jan 15, 2021	28.53	28.64	28.53	28.58
844	AMEX	OBOR	Thu, Jan 14, 2021	28.91	28.98	28.90	28.90
843	AMEX	OBOR	Wed, Jan 13, 2021	28.93	28.94	28.90	28.91
842	AMEX	OBOR	Tue, Jan 12, 2021	28.70	28.81	28.69	28.81
841	AMEX	OBOR	Mon, Jan 11, 2021	28.24	28.32	28.20	28.25
840	AMEX	OBOR	Fri, Jan 8, 2021	28.73	28.75	28.51	28.75
839	AMEX	OBOR	Thu, Jan 7, 2021	28.26	28.43	28.26	28.43
838	AMEX	OBOR	Wed, Jan 6, 2021	27.85	28.07	27.85	28.06
837	AMEX	OBOR	Tue, Jan 5, 2021	27.60	27.80	27.60	27.80
836	AMEX	OBOR	Mon, Jan 4, 2021	27.92	27.92	27.61	27.61
835	AMEX	OBOR	Thu, Dec 31, 2020	26.90	26.90	26.88	26.90
834	AMEX	OBOR	Wed, Dec 30, 2020	26.80	26.98	26.80	26.90
833	AMEX	OBOR	Tue, Dec 29, 2020	26.67	26.69	26.62	26.63
832	AMEX	OBOR	Mon, Dec 28, 2020	27.34	27.35	27.28	26.78
831	AMEX	OBOR	Thu, Dec 24, 2020	26.96	26.96	26.96	26.96
830	AMEX	OBOR	Wed, Dec 23, 2020	26.81	26.82	26.78	26.78
829	AMEX	OBOR	Tue, Dec 22, 2020	26.47	26.47	26.45	26.47
828	AMEX	OBOR	Mon, Dec 21, 2020	26.55	26.79	26.55	26.76
827	AMEX	OBOR	Fri, Dec 18, 2020	27.12	27.18	27.11	27.17
826	AMEX	OBOR	Thu, Dec 17, 2020	27.00	27.06	27.00	27.02
825	AMEX	OBOR	Wed, Dec 16, 2020	26.84	26.85	26.84	26.85
824	AMEX	OBOR	Tue, Dec 15, 2020	26.60	26.81	26.60	26.81
823	AMEX	OBOR	Mon, Dec 14, 2020	26.50	26.50	26.39	26.39
822	AMEX	OBOR	Fri, Dec 11, 2020	26.39	26.39	26.21	26.33
821	AMEX	OBOR	Thu, Dec 10, 2020	26.27	26.55	26.27	26.55
820	AMEX	OBOR	Wed, Dec 9, 2020	26.21	26.21	26.21	26.21
819	AMEX	OBOR	Tue, Dec 8, 2020	26.41	26.41	26.41	26.41
818	AMEX	OBOR	Mon, Dec 7, 2020	26.32	26.45	26.32	26.37
817	AMEX	OBOR	Fri, Dec 4, 2020	26.13	26.15	26.11	26.15
816	AMEX	OBOR	Thu, Dec 3, 2020	26.04	26.14	25.95	25.95
815	AMEX	OBOR	Wed, Dec 2, 2020	25.95	25.96	25.95	25.95
814	AMEX	OBOR	Tue, Dec 1, 2020	25.65	25.73	25.65	25.73
813	AMEX	OBOR	Mon, Nov 30, 2020	25.22	25.22	25.05	25.05
812	AMEX	OBOR	Fri, Nov 27, 2020	25.54	25.69	25.54	25.63
811	AMEX	OBOR	Wed, Nov 25, 2020	25.27	25.39	25.24	25.39
810	AMEX	OBOR	Tue, Nov 24, 2020	25.27	25.43	25.27	25.43
809	AMEX	OBOR	Mon, Nov 23, 2020	25.27	25.27	25.16	25.16
808	AMEX	OBOR	Fri, Nov 20, 2020	25.00	25.07	25.00	25.05
807	AMEX	OBOR	Thu, Nov 19, 2020	24.84	24.93	24.84	24.93
806	AMEX	OBOR	Wed, Nov 18, 2020	24.96	25.00	24.88	24.88
805	AMEX	OBOR	Tue, Nov 17, 2020	24.80	24.96	24.80	24.92
804	AMEX	OBOR	Mon, Nov 16, 2020	24.84	24.91	24.84	24.91
803	AMEX	OBOR	Fri, Nov 13, 2020	24.36	24.43	24.36	24.43
802	AMEX	OBOR	Thu, Nov 12, 2020	24.46	24.46	24.24	24.24
801	AMEX	OBOR	Wed, Nov 11, 2020	24.62	24.62	24.62	24.62
800	AMEX	OBOR	Tue, Nov 10, 2020	24.39	24.49	24.36	24.49
799	AMEX	OBOR	Mon, Nov 9, 2020	24.42	24.44	24.28	24.28
798	AMEX	OBOR	Fri, Nov 6, 2020	24.02	24.11	24.01	24.11
797	AMEX	OBOR	Thu, Nov 5, 2020	23.86	24.11	23.86	24.02
796	AMEX	OBOR	Wed, Nov 4, 2020	23.28	23.41	23.28	23.41
795	AMEX	OBOR	Tue, Nov 3, 2020	22.81	22.88	22.81	22.88
794	AMEX	OBOR	Mon, Nov 2, 2020	22.31	22.49	22.31	22.49
793	AMEX	OBOR	Fri, Oct 30, 2020	22.14	22.14	21.98	22.07
792	AMEX	OBOR	Thu, Oct 29, 2020	21.78	22.13	21.78	22.13
791	AMEX	OBOR	Wed, Oct 28, 2020	22.10	22.10	21.77	21.77
790	AMEX	OBOR	Tue, Oct 27, 2020	22.46	22.46	22.46	22.46
789	AMEX	OBOR	Mon, Oct 26, 2020	22.61	22.67	22.47	22.56
788	AMEX	OBOR	Fri, Oct 23, 2020	22.84	22.84	22.84	22.84
787	AMEX	OBOR	Thu, Oct 22, 2020	22.89	22.92	22.89	22.92
786	AMEX	OBOR	Wed, Oct 21, 2020	23.14	23.14	23.06	23.06
785	AMEX	OBOR	Tue, Oct 20, 2020	22.93	23.00	22.92	22.98
784	AMEX	OBOR	Mon, Oct 19, 2020	22.71	22.77	22.67	22.67
783	AMEX	OBOR	Fri, Oct 16, 2020	22.71	22.71	22.66	22.66
782	AMEX	OBOR	Thu, Oct 15, 2020	22.47	22.55	22.47	22.55
781	AMEX	OBOR	Wed, Oct 14, 2020	22.65	22.65	22.58	22.58
780	AMEX	OBOR	Tue, Oct 13, 2020	22.48	22.56	22.48	22.56
779	AMEX	OBOR	Mon, Oct 12, 2020	22.60	22.61	22.60	22.61
778	AMEX	OBOR	Fri, Oct 9, 2020	22.44	22.46	22.44	22.46
777	AMEX	OBOR	Thu, Oct 8, 2020	22.27	22.27	22.27	22.27
776	AMEX	OBOR	Wed, Oct 7, 2020	21.70	22.05	21.70	22.05
775	AMEX	OBOR	Tue, Oct 6, 2020	22.06	22.06	21.92	21.94
774	AMEX	OBOR	Mon, Oct 5, 2020	21.83	21.93	21.83	21.93
773	AMEX	OBOR	Fri, Oct 2, 2020	21.72	21.73	21.62	21.62
772	AMEX	OBOR	Thu, Oct 1, 2020	21.89	21.89	21.89	21.89
771	AMEX	OBOR	Wed, Sep 30, 2020	21.65	21.66	21.65	21.66
770	AMEX	OBOR	Tue, Sep 29, 2020	21.35	21.48	21.33	21.43
769	AMEX	OBOR	Mon, Sep 28, 2020	21.37	21.42	21.37	21.42
768	AMEX	OBOR	Fri, Sep 25, 2020	21.01	21.23	21.01	21.23
767	AMEX	OBOR	Thu, Sep 24, 2020	21.12	21.25	21.12	21.25
766	AMEX	OBOR	Wed, Sep 23, 2020	21.47	21.47	21.30	21.30
765	AMEX	OBOR	Tue, Sep 22, 2020	21.77	21.77	21.71	21.75
764	AMEX	OBOR	Mon, Sep 21, 2020	21.92	21.97	21.77	21.97
763	AMEX	OBOR	Fri, Sep 18, 2020	22.37	22.37	22.32	22.32
762	AMEX	OBOR	Thu, Sep 17, 2020	22.35	22.38	22.32	22.38
761	AMEX	OBOR	Wed, Sep 16, 2020	22.48	22.54	22.41	22.41
760	AMEX	OBOR	Tue, Sep 15, 2020	22.49	22.49	22.45	22.46
759	AMEX	OBOR	Mon, Sep 14, 2020	22.30	22.36	22.30	22.36
758	AMEX	OBOR	Fri, Sep 11, 2020	22.09	22.09	21.97	22.01
757	AMEX	OBOR	Thu, Sep 10, 2020	22.11	22.11	21.87	21.87
756	AMEX	OBOR	Wed, Sep 9, 2020	22.11	22.20	22.11	22.20
755	AMEX	OBOR	Tue, Sep 8, 2020	22.05	22.14	22.03	22.03
754	AMEX	OBOR	Fri, Sep 4, 2020	22.18	22.30	22.18	22.29
753	AMEX	OBOR	Thu, Sep 3, 2020	22.26	22.26	21.99	22.21
752	AMEX	OBOR	Wed, Sep 2, 2020	22.38	22.44	22.38	22.44
751	AMEX	OBOR	Tue, Sep 1, 2020	22.53	22.55	22.53	22.55
750	AMEX	OBOR	Mon, Aug 31, 2020	22.42	22.43	22.29	22.42
749	AMEX	OBOR	Fri, Aug 28, 2020	22.68	22.75	22.68	22.75
748	AMEX	OBOR	Thu, Aug 27, 2020	22.42	22.42	22.41	22.41
747	AMEX	OBOR	Wed, Aug 26, 2020	22.48	22.57	22.48	22.57
746	AMEX	OBOR	Tue, Aug 25, 2020	22.65	22.70	22.59	22.70
745	AMEX	OBOR	Mon, Aug 24, 2020	22.73	22.75	22.71	22.73
744	AMEX	OBOR	Fri, Aug 21, 2020	22.44	22.46	22.40	22.44
743	AMEX	OBOR	Thu, Aug 20, 2020	22.40	22.56	22.40	22.56
742	AMEX	OBOR	Wed, Aug 19, 2020	22.77	22.77	22.77	22.77
741	AMEX	OBOR	Tue, Aug 18, 2020	22.95	22.98	22.95	22.98
740	AMEX	OBOR	Mon, Aug 17, 2020	23.01	23.05	23.01	23.05
739	AMEX	OBOR	Fri, Aug 14, 2020	22.74	22.74	22.74	22.74
738	AMEX	OBOR	Thu, Aug 13, 2020	22.60	22.64	22.60	22.64
737	AMEX	OBOR	Wed, Aug 12, 2020	22.59	22.60	22.57	22.57
736	AMEX	OBOR	Tue, Aug 11, 2020	22.40	22.40	22.24	22.24
735	AMEX	OBOR	Mon, Aug 10, 2020	22.45	22.45	22.45	22.45
734	AMEX	OBOR	Fri, Aug 7, 2020	22.36	22.37	22.35	22.35
733	AMEX	OBOR	Thu, Aug 6, 2020	22.61	22.61	22.61	22.61
732	AMEX	OBOR	Wed, Aug 5, 2020	22.54	22.54	22.53	22.53
731	AMEX	OBOR	Tue, Aug 4, 2020	22.01	22.22	22.01	22.22
730	AMEX	OBOR	Mon, Aug 3, 2020	22.03	22.04	22.03	22.04
729	AMEX	OBOR	Fri, Jul 31, 2020	21.92	21.92	21.73	21.82
728	AMEX	OBOR	Thu, Jul 30, 2020	21.72	21.88	21.71	21.88
727	AMEX	OBOR	Wed, Jul 29, 2020	22.12	22.17	22.12	22.16
726	AMEX	OBOR	Tue, Jul 28, 2020	22.05	22.05	21.98	21.98
725	AMEX	OBOR	Mon, Jul 27, 2020	22.15	22.23	22.14	22.22
724	AMEX	OBOR	Fri, Jul 24, 2020	22.04	22.04	22.04	22.04
723	AMEX	OBOR	Thu, Jul 23, 2020	22.30	22.30	22.18	22.18
722	AMEX	OBOR	Wed, Jul 22, 2020	22.25	22.25	22.03	22.17
721	AMEX	OBOR	Tue, Jul 21, 2020	22.29	22.29	22.26	22.26
720	AMEX	OBOR	Mon, Jul 20, 2020	22.16	22.32	22.16	22.32
719	AMEX	OBOR	Fri, Jul 17, 2020	21.70	21.77	21.70	21.76
718	AMEX	OBOR	Thu, Jul 16, 2020	21.73	21.75	21.69	21.71
717	AMEX	OBOR	Wed, Jul 15, 2020	22.00	22.04	22.00	22.04
716	AMEX	OBOR	Tue, Jul 14, 2020	22.04	22.10	22.04	22.10
715	AMEX	OBOR	Mon, Jul 13, 2020	22.27	22.27	21.96	21.96
714	AMEX	OBOR	Fri, Jul 10, 2020	21.81	21.87	21.80	21.87
713	AMEX	OBOR	Thu, Jul 9, 2020	22.15	22.15	22.06	22.06
712	AMEX	OBOR	Wed, Jul 8, 2020	21.92	22.07	21.92	22.07
711	AMEX	OBOR	Tue, Jul 7, 2020	21.67	21.71	21.67	21.69
710	AMEX	OBOR	Mon, Jul 6, 2020	21.66	21.85	21.66	21.85
709	AMEX	OBOR	Thu, Jul 2, 2020	20.95	20.95	20.85	20.85
708	AMEX	OBOR	Wed, Jul 1, 2020	20.44	20.50	20.44	20.50
707	AMEX	OBOR	Tue, Jun 30, 2020	20.27	20.30	20.23	20.30
706	AMEX	OBOR	Mon, Jun 29, 2020	20.32	20.40	20.32	20.40
705	AMEX	OBOR	Fri, Jun 26, 2020	20.35	20.39	20.35	20.37
704	AMEX	OBOR	Thu, Jun 25, 2020	20.61	20.61	20.61	20.61
703	AMEX	OBOR	Wed, Jun 24, 2020	20.65	20.67	20.44	20.49
702	AMEX	OBOR	Tue, Jun 23, 2020	20.87	20.91	20.85	20.85
701	AMEX	OBOR	Mon, Jun 22, 2020	20.58	20.75	20.58	20.73
700	AMEX	OBOR	Fri, Jun 19, 2020	20.73	20.73	20.51	20.53
699	AMEX	OBOR	Thu, Jun 18, 2020	20.65	20.65	20.59	20.59
698	AMEX	OBOR	Wed, Jun 17, 2020	20.67	20.67	20.61	20.61
697	AMEX	OBOR	Tue, Jun 16, 2020	20.55	20.55	20.55	20.55
696	AMEX	OBOR	Mon, Jun 15, 2020	20.30	20.54	20.30	20.50
695	AMEX	OBOR	Fri, Jun 12, 2020	20.68	20.68	20.50	20.66
694	AMEX	OBOR	Thu, Jun 11, 2020	20.76	20.76	20.39	20.39
693	AMEX	OBOR	Wed, Jun 10, 2020	21.18	21.35	21.18	21.35
692	AMEX	OBOR	Tue, Jun 9, 2020	21.24	21.39	21.23	21.39
691	AMEX	OBOR	Mon, Jun 8, 2020	21.29	21.49	21.29	21.49
690	AMEX	OBOR	Fri, Jun 5, 2020	21.29	21.38	21.28	21.29
689	AMEX	OBOR	Thu, Jun 4, 2020	20.96	20.96	20.89	20.89
688	AMEX	OBOR	Wed, Jun 3, 2020	21.21	21.26	21.21	21.26
687	AMEX	OBOR	Tue, Jun 2, 2020	20.86	20.92	20.84	20.92
686	AMEX	OBOR	Mon, Jun 1, 2020	20.11	20.55	20.11	20.55
685	AMEX	OBOR	Fri, May 29, 2020	19.96	20.15	19.96	20.15
684	AMEX	OBOR	Thu, May 28, 2020	20.05	20.05	19.87	19.87
683	AMEX	OBOR	Wed, May 27, 2020	19.62	19.74	19.62	19.74
682	AMEX	OBOR	Tue, May 26, 2020	19.88	19.88	19.68	19.68
681	AMEX	OBOR	Fri, May 22, 2020	19.45	19.47	19.45	19.47
680	AMEX	OBOR	Thu, May 21, 2020	19.88	19.88	19.73	19.76
679	AMEX	OBOR	Wed, May 20, 2020	20.12	20.12	20.10	20.10
678	AMEX	OBOR	Tue, May 19, 2020	19.77	19.77	19.77	19.77
677	AMEX	OBOR	Mon, May 18, 2020	19.67	19.83	19.67	19.83
676	AMEX	OBOR	Fri, May 15, 2020	19.04	19.06	19.04	19.06
675	AMEX	OBOR	Thu, May 14, 2020	18.66	19.08	18.65	19.08
674	AMEX	OBOR	Wed, May 13, 2020	19.33	19.33	19.07	19.12
673	AMEX	OBOR	Tue, May 12, 2020	19.50	19.52	19.34	19.34
672	AMEX	OBOR	Mon, May 11, 2020	19.22	19.25	19.22	19.25
671	AMEX	OBOR	Fri, May 8, 2020	19.50	19.50	19.47	19.47
670	AMEX	OBOR	Thu, May 7, 2020	19.29	19.29	19.29	19.29
669	AMEX	OBOR	Wed, May 6, 2020	19.25	19.25	19.17	19.17
668	AMEX	OBOR	Tue, May 5, 2020	19.16	19.16	19.11	19.11
667	AMEX	OBOR	Mon, May 4, 2020	18.82	18.97	18.82	18.97
666	AMEX	OBOR	Fri, May 1, 2020	18.93	18.95	18.73	18.73
665	AMEX	OBOR	Thu, Apr 30, 2020	19.35	19.35	19.35	19.35
664	AMEX	OBOR	Wed, Apr 29, 2020	19.55	19.70	19.55	19.70
663	AMEX	OBOR	Tue, Apr 28, 2020	19.12	19.12	19.09	19.09
662	AMEX	OBOR	Mon, Apr 27, 2020	19.10	19.16	19.07	19.16
661	AMEX	OBOR	Fri, Apr 24, 2020	18.87	18.87	18.87	18.87
660	AMEX	OBOR	Thu, Apr 23, 2020	18.83	19.07	18.78	18.78
659	AMEX	OBOR	Wed, Apr 22, 2020	18.60	18.60	18.60	18.60
658	AMEX	OBOR	Tue, Apr 21, 2020	18.15	18.27	18.06	18.17
657	AMEX	OBOR	Mon, Apr 20, 2020	18.77	18.77	18.68	18.68
656	AMEX	OBOR	Fri, Apr 17, 2020	18.81	18.81	18.73	18.81
655	AMEX	OBOR	Thu, Apr 16, 2020	18.67	18.67	18.43	18.43
654	AMEX	OBOR	Wed, Apr 15, 2020	18.59	18.61	18.54	18.61
653	AMEX	OBOR	Tue, Apr 14, 2020	19.17	19.19	19.17	19.19
652	AMEX	OBOR	Mon, Apr 13, 2020	18.54	18.58	18.50	18.58
651	AMEX	OBOR	Thu, Apr 9, 2020	18.73	18.90	18.62	18.62
650	AMEX	OBOR	Wed, Apr 8, 2020	18.51	18.56	18.51	18.56
649	AMEX	OBOR	Tue, Apr 7, 2020	18.41	18.44	18.41	18.43
648	AMEX	OBOR	Mon, Apr 6, 2020	18.13	18.30	18.13	18.30
647	AMEX	OBOR	Fri, Apr 3, 2020	17.67	17.67	17.49	17.51
646	AMEX	OBOR	Thu, Apr 2, 2020	17.55	17.61	17.50	17.61
645	AMEX	OBOR	Wed, Apr 1, 2020	17.12	17.23	17.00	17.00
644	AMEX	OBOR	Tue, Mar 31, 2020	17.37	17.61	17.37	17.53
643	AMEX	OBOR	Mon, Mar 30, 2020	17.16	17.37	17.16	17.37
642	AMEX	OBOR	Fri, Mar 27, 2020	17.20	17.20	17.19	17.19
641	AMEX	OBOR	Thu, Mar 26, 2020	17.62	17.98	17.62	17.98
640	AMEX	OBOR	Wed, Mar 25, 2020	17.17	17.52	17.17	17.39
639	AMEX	OBOR	Tue, Mar 24, 2020	16.70	16.83	16.70	16.83
638	AMEX	OBOR	Mon, Mar 23, 2020	15.74	15.87	15.59	15.80
637	AMEX	OBOR	Fri, Mar 20, 2020	16.39	16.39	15.75	15.75
636	AMEX	OBOR	Thu, Mar 19, 2020	15.91	16.00	15.78	15.93
635	AMEX	OBOR	Wed, Mar 18, 2020	15.76	16.21	15.68	15.80
634	AMEX	OBOR	Tue, Mar 17, 2020	16.77	17.16	16.77	17.16
633	AMEX	OBOR	Mon, Mar 16, 2020	15.79	16.78	15.79	16.40
632	AMEX	OBOR	Fri, Mar 13, 2020	18.55	18.55	18.02	18.52
631	AMEX	OBOR	Thu, Mar 12, 2020	17.77	17.91	17.28	17.48
630	AMEX	OBOR	Wed, Mar 11, 2020	19.86	19.86	19.56	19.56
629	AMEX	OBOR	Tue, Mar 10, 2020	20.22	20.42	20.05	20.42
628	AMEX	OBOR	Mon, Mar 9, 2020	19.19	19.54	18.89	19.39
627	AMEX	OBOR	Fri, Mar 6, 2020	21.33	21.35	21.21	21.35
626	AMEX	OBOR	Thu, Mar 5, 2020	21.79	21.82	21.52	21.56
625	AMEX	OBOR	Wed, Mar 4, 2020	22.05	22.11	22.00	22.11
624	AMEX	OBOR	Tue, Mar 3, 2020	22.05	22.13	21.68	21.76
623	AMEX	OBOR	Mon, Mar 2, 2020	21.36	21.74	21.36	21.74
622	AMEX	OBOR	Fri, Feb 28, 2020	20.90	21.21	20.70	21.21
621	AMEX	OBOR	Thu, Feb 27, 2020	21.80	21.81	21.76	21.76
620	AMEX	OBOR	Wed, Feb 26, 2020	22.21	22.28	22.13	22.13
619	AMEX	OBOR	Tue, Feb 25, 2020	22.20	22.20	22.19	22.19
618	AMEX	OBOR	Mon, Feb 24, 2020	22.28	22.42	22.28	22.40
617	AMEX	OBOR	Fri, Feb 21, 2020	23.37	23.37	23.37	23.37
616	AMEX	OBOR	Thu, Feb 20, 2020	23.41	23.43	23.30	23.30
615	AMEX	OBOR	Wed, Feb 19, 2020	23.62	23.62	23.53	23.54
614	AMEX	OBOR	Tue, Feb 18, 2020	23.30	23.40	23.28	23.29
613	AMEX	OBOR	Fri, Feb 14, 2020	23.38	23.39	23.30	23.33
612	AMEX	OBOR	Thu, Feb 13, 2020	23.30	23.31	23.26	23.26
611	AMEX	OBOR	Wed, Feb 12, 2020	23.49	23.53	23.48	23.53
610	AMEX	OBOR	Tue, Feb 11, 2020	23.31	23.31	23.27	23.27
609	AMEX	OBOR	Mon, Feb 10, 2020	22.96	23.00	22.96	23.00
608	AMEX	OBOR	Fri, Feb 7, 2020	22.62	22.73	22.60	22.73
607	AMEX	OBOR	Thu, Feb 6, 2020	23.26	23.26	23.08	23.09
606	AMEX	OBOR	Wed, Feb 5, 2020	23.24	23.28	23.24	23.26
605	AMEX	OBOR	Tue, Feb 4, 2020	23.16	23.16	23.08	23.08
604	AMEX	OBOR	Mon, Feb 3, 2020	22.37	22.38	22.32	22.32
603	AMEX	OBOR	Fri, Jan 31, 2020	22.30	22.32	22.29	22.32
602	AMEX	OBOR	Thu, Jan 30, 2020	22.63	22.88	22.63	22.88
601	AMEX	OBOR	Wed, Jan 29, 2020	23.09	23.09	23.06	23.06
600	AMEX	OBOR	Tue, Jan 28, 2020	22.80	22.91	22.78	22.91
599	AMEX	OBOR	Mon, Jan 27, 2020	22.71	22.74	22.59	22.70
598	AMEX	OBOR	Fri, Jan 24, 2020	23.86	23.86	23.67	23.68
597	AMEX	OBOR	Thu, Jan 23, 2020	23.74	23.90	23.74	23.90
596	AMEX	OBOR	Wed, Jan 22, 2020	24.29	24.30	24.21	24.23
595	AMEX	OBOR	Tue, Jan 21, 2020	24.16	24.16	24.16	24.16
594	AMEX	OBOR	Fri, Jan 17, 2020	24.78	24.82	24.78	24.82
593	AMEX	OBOR	Thu, Jan 16, 2020	24.62	24.62	24.50	24.62
592	AMEX	OBOR	Wed, Jan 15, 2020	24.50	24.50	24.50	24.50
591	AMEX	OBOR	Tue, Jan 14, 2020	24.59	24.61	24.59	24.61
590	AMEX	OBOR	Mon, Jan 13, 2020	24.66	24.80	24.66	24.80
589	AMEX	OBOR	Fri, Jan 10, 2020	24.60	24.63	24.58	24.63
588	AMEX	OBOR	Thu, Jan 9, 2020	24.50	24.51	24.44	24.51
587	AMEX	OBOR	Wed, Jan 8, 2020	24.39	24.52	24.39	24.52
586	AMEX	OBOR	Tue, Jan 7, 2020	24.32	24.37	24.32	24.35
585	AMEX	OBOR	Mon, Jan 6, 2020	24.36	24.36	24.36	24.36
584	AMEX	OBOR	Fri, Jan 3, 2020	24.48	24.48	24.36	24.36
583	AMEX	OBOR	Thu, Jan 2, 2020	24.51	24.69	24.51	24.69
582	AMEX	OBOR	Tue, Dec 31, 2019	24.11	24.20	24.10	24.20
581	AMEX	OBOR	Mon, Dec 30, 2019	24.10	24.14	24.01	24.01
580	AMEX	OBOR	Fri, Dec 27, 2019	24.07	24.07	24.02	24.02
579	AMEX	OBOR	Thu, Dec 26, 2019	25.00	25.01	24.99	23.96
578	AMEX	OBOR	Tue, Dec 24, 2019	24.90	24.90	24.88	24.88
577	AMEX	OBOR	Mon, Dec 23, 2019	24.71	24.72	24.70	24.72
576	AMEX	OBOR	Fri, Dec 20, 2019	24.80	24.82	24.80	24.82
575	AMEX	OBOR	Thu, Dec 19, 2019	24.81	24.85	24.74	24.83
574	AMEX	OBOR	Wed, Dec 18, 2019	24.96	24.96	24.90	24.96
573	AMEX	OBOR	Tue, Dec 17, 2019	24.84	24.92	24.84	24.92
572	AMEX	OBOR	Mon, Dec 16, 2019	24.70	24.76	24.65	24.71
571	AMEX	OBOR	Fri, Dec 13, 2019	24.51	24.52	24.50	24.51
570	AMEX	OBOR	Thu, Dec 12, 2019	24.48	24.68	24.48	24.60
569	AMEX	OBOR	Wed, Dec 11, 2019	24.16	24.36	24.16	24.36
568	AMEX	OBOR	Tue, Dec 10, 2019	23.97	24.04	23.97	24.04
567	AMEX	OBOR	Mon, Dec 9, 2019	23.95	23.97	23.90	23.90
566	AMEX	OBOR	Fri, Dec 6, 2019	23.91	23.99	23.91	23.99
565	AMEX	OBOR	Thu, Dec 5, 2019	23.84	23.84	23.84	23.84
564	AMEX	OBOR	Wed, Dec 4, 2019	23.74	23.75	23.74	23.75
563	AMEX	OBOR	Tue, Dec 3, 2019	23.43	23.47	23.42	23.46
562	AMEX	OBOR	Mon, Dec 2, 2019	23.51	23.51	23.48	23.48
561	AMEX	OBOR	Fri, Nov 29, 2019	23.51	23.51	23.48	23.48
560	AMEX	OBOR	Wed, Nov 27, 2019	23.81	23.88	23.81	23.88
559	AMEX	OBOR	Tue, Nov 26, 2019	23.81	23.91	23.81	23.91
558	AMEX	OBOR	Mon, Nov 25, 2019	23.79	23.90	23.79	23.90
557	AMEX	OBOR	Fri, Nov 22, 2019	23.59	23.59	23.59	23.59
556	AMEX	OBOR	Thu, Nov 21, 2019	23.63	23.65	23.63	23.65
555	AMEX	OBOR	Wed, Nov 20, 2019	23.74	23.74	23.57	23.64
554	AMEX	OBOR	Tue, Nov 19, 2019	23.85	23.85	23.67	23.67
553	AMEX	OBOR	Mon, Nov 18, 2019	23.72	23.72	23.68	23.68
552	AMEX	OBOR	Fri, Nov 15, 2019	23.65	23.72	23.65	23.72
551	AMEX	OBOR	Thu, Nov 14, 2019	23.74	23.79	23.74	23.79
550	AMEX	OBOR	Wed, Nov 13, 2019	23.86	23.87	23.80	23.83
549	AMEX	OBOR	Tue, Nov 12, 2019	24.01	24.01	23.91	23.92
548	AMEX	OBOR	Mon, Nov 11, 2019	24.05	24.05	24.05	24.05
547	AMEX	OBOR	Fri, Nov 8, 2019	24.24	24.30	24.24	24.30
546	AMEX	OBOR	Thu, Nov 7, 2019	24.40	24.50	24.40	24.43
545	AMEX	OBOR	Wed, Nov 6, 2019	24.17	24.18	24.13	24.13
544	AMEX	OBOR	Tue, Nov 5, 2019	24.05	24.09	24.04	24.09
543	AMEX	OBOR	Mon, Nov 4, 2019	23.93	23.98	23.91	23.95
542	AMEX	OBOR	Fri, Nov 1, 2019	23.68	23.73	23.67	23.73
541	AMEX	OBOR	Thu, Oct 31, 2019	23.27	23.31	23.26	23.31
540	AMEX	OBOR	Wed, Oct 30, 2019	23.37	23.48	23.35	23.48
539	AMEX	OBOR	Tue, Oct 29, 2019	23.35	23.38	23.35	23.35
538	AMEX	OBOR	Mon, Oct 28, 2019	23.52	23.58	23.49	23.55
537	AMEX	OBOR	Fri, Oct 25, 2019	23.31	23.41	23.31	23.41
536	AMEX	OBOR	Thu, Oct 24, 2019	23.21	23.26	23.21	23.26
535	AMEX	OBOR	Wed, Oct 23, 2019	23.17	23.27	23.17	23.27
534	AMEX	OBOR	Tue, Oct 22, 2019	23.11	23.14	23.11	23.11
533	AMEX	OBOR	Mon, Oct 21, 2019	23.08	23.14	23.08	23.14
532	AMEX	OBOR	Fri, Oct 18, 2019	23.02	23.02	22.94	22.98
531	AMEX	OBOR	Thu, Oct 17, 2019	23.11	23.11	23.11	23.11
530	AMEX	OBOR	Wed, Oct 16, 2019	22.97	23.05	22.95	23.05
529	AMEX	OBOR	Tue, Oct 15, 2019	22.95	23.02	22.93	23.02
528	AMEX	OBOR	Mon, Oct 14, 2019	23.01	23.03	23.01	23.01
527	AMEX	OBOR	Fri, Oct 11, 2019	23.05	23.12	23.05	23.10
526	AMEX	OBOR	Thu, Oct 10, 2019	22.81	22.83	22.76	22.83
525	AMEX	OBOR	Wed, Oct 9, 2019	22.62	22.63	22.60	22.60
524	AMEX	OBOR	Tue, Oct 8, 2019	22.38	22.40	22.33	22.34
523	AMEX	OBOR	Mon, Oct 7, 2019	22.40	22.49	22.40	22.46
522	AMEX	OBOR	Fri, Oct 4, 2019	22.45	22.56	22.45	22.56
521	AMEX	OBOR	Thu, Oct 3, 2019	22.35	22.50	22.35	22.50
520	AMEX	OBOR	Wed, Oct 2, 2019	22.34	22.35	22.33	22.35
519	AMEX	OBOR	Tue, Oct 1, 2019	22.47	22.47	22.41	22.41
518	AMEX	OBOR	Mon, Sep 30, 2019	22.49	22.61	22.49	22.52
517	AMEX	OBOR	Fri, Sep 27, 2019	22.67	22.67	22.38	22.46
516	AMEX	OBOR	Thu, Sep 26, 2019	22.69	22.69	22.69	22.69
515	AMEX	OBOR	Wed, Sep 25, 2019	22.64	22.77	22.64	22.77
514	AMEX	OBOR	Tue, Sep 24, 2019	22.82	22.82	22.76	22.81
513	AMEX	OBOR	Mon, Sep 23, 2019	22.86	22.99	22.85	22.98
512	AMEX	OBOR	Fri, Sep 20, 2019	23.08	23.08	22.92	22.92
511	AMEX	OBOR	Thu, Sep 19, 2019	22.98	23.00	22.95	22.95
510	AMEX	OBOR	Wed, Sep 18, 2019	23.08	23.11	23.06	23.06
509	AMEX	OBOR	Tue, Sep 17, 2019	23.12	23.22	23.12	23.22
508	AMEX	OBOR	Mon, Sep 16, 2019	23.23	23.25	23.23	23.24
507	AMEX	OBOR	Fri, Sep 13, 2019	23.25	23.30	23.25	23.27
506	AMEX	OBOR	Thu, Sep 12, 2019	23.25	23.25	23.23	23.23
505	AMEX	OBOR	Wed, Sep 11, 2019	22.98	23.01	22.98	23.01
504	AMEX	OBOR	Tue, Sep 10, 2019	22.80	22.84	22.79	22.83
503	AMEX	OBOR	Mon, Sep 9, 2019	22.82	22.87	22.82	22.84
502	AMEX	OBOR	Fri, Sep 6, 2019	22.78	22.84	22.78	22.80
501	AMEX	OBOR	Thu, Sep 5, 2019	22.65	22.69	22.65	22.68
500	AMEX	OBOR	Wed, Sep 4, 2019	22.36	22.47	22.34	22.45
499	AMEX	OBOR	Tue, Sep 3, 2019	22.05	22.21	22.05	22.21
498	AMEX	OBOR	Fri, Aug 30, 2019	22.17	22.22	22.07	22.15
497	AMEX	OBOR	Thu, Aug 29, 2019	22.01	22.09	22.01	22.03
496	AMEX	OBOR	Wed, Aug 28, 2019	21.77	21.90	21.77	21.90
495	AMEX	OBOR	Tue, Aug 27, 2019	21.78	21.88	21.78	21.83
494	AMEX	OBOR	Mon, Aug 26, 2019	21.69	21.72	21.66	21.72
493	AMEX	OBOR	Fri, Aug 23, 2019	21.90	22.00	21.65	21.66
492	AMEX	OBOR	Thu, Aug 22, 2019	21.94	21.95	21.83	21.91
491	AMEX	OBOR	Wed, Aug 21, 2019	22.04	22.04	22.01	22.04
490	AMEX	OBOR	Tue, Aug 20, 2019	21.93	21.93	21.91	21.91
489	AMEX	OBOR	Mon, Aug 19, 2019	21.98	21.98	21.91	21.91
488	AMEX	OBOR	Fri, Aug 16, 2019	21.75	21.85	21.75	21.85
487	AMEX	OBOR	Thu, Aug 15, 2019	21.66	21.73	21.66	21.73
486	AMEX	OBOR	Wed, Aug 14, 2019	21.80	21.80	21.57	21.57
485	AMEX	OBOR	Tue, Aug 13, 2019	22.09	22.18	22.09	22.17
484	AMEX	OBOR	Mon, Aug 12, 2019	21.99	21.99	21.93	21.95
483	AMEX	OBOR	Fri, Aug 9, 2019	22.18	22.18	22.14	22.14
482	AMEX	OBOR	Thu, Aug 8, 2019	22.33	22.44	22.33	22.43
481	AMEX	OBOR	Wed, Aug 7, 2019	21.94	22.24	21.91	22.24
480	AMEX	OBOR	Tue, Aug 6, 2019	22.20	22.23	22.12	22.17
479	AMEX	OBOR	Mon, Aug 5, 2019	22.18	22.18	21.90	21.91
478	AMEX	OBOR	Fri, Aug 2, 2019	22.72	22.72	22.62	22.62
477	AMEX	OBOR	Thu, Aug 1, 2019	23.23	23.23	22.74	22.74
476	AMEX	OBOR	Wed, Jul 31, 2019	23.52	23.53	23.33	23.33
475	AMEX	OBOR	Tue, Jul 30, 2019	23.48	23.50	23.46	23.50
474	AMEX	OBOR	Mon, Jul 29, 2019	23.54	23.60	23.51	23.60
473	AMEX	OBOR	Fri, Jul 26, 2019	23.56	23.62	23.56	23.59
472	AMEX	OBOR	Thu, Jul 25, 2019	23.58	23.62	23.52	23.53
471	AMEX	OBOR	Wed, Jul 24, 2019	23.61	23.67	23.61	23.67
470	AMEX	OBOR	Tue, Jul 23, 2019	23.66	23.68	23.63	23.68
469	AMEX	OBOR	Mon, Jul 22, 2019	23.62	23.64	23.58	23.58
468	AMEX	OBOR	Fri, Jul 19, 2019	23.75	23.76	23.62	23.62
467	AMEX	OBOR	Thu, Jul 18, 2019	23.62	23.68	23.49	23.68
466	AMEX	OBOR	Wed, Jul 17, 2019	23.54	23.61	23.50	23.52
465	AMEX	OBOR	Tue, Jul 16, 2019	23.69	23.70	23.63	23.63
464	AMEX	OBOR	Mon, Jul 15, 2019	23.67	23.71	23.67	23.71
463	AMEX	OBOR	Fri, Jul 12, 2019	23.55	23.55	23.47	23.53
462	AMEX	OBOR	Thu, Jul 11, 2019	23.57	23.58	23.50	23.55
461	AMEX	OBOR	Wed, Jul 10, 2019	23.77	23.77	23.67	23.68
460	AMEX	OBOR	Tue, Jul 9, 2019	23.51	23.62	23.51	23.62
459	AMEX	OBOR	Mon, Jul 8, 2019	23.58	23.67	23.58	23.66
458	AMEX	OBOR	Fri, Jul 5, 2019	23.73	23.77	23.65	23.73
457	AMEX	OBOR	Wed, Jul 3, 2019	24.00	24.03	23.99	24.03
456	AMEX	OBOR	Tue, Jul 2, 2019	23.96	23.99	23.91	23.97
455	AMEX	OBOR	Mon, Jul 1, 2019	24.10	24.11	23.95	24.00
454	AMEX	OBOR	Fri, Jun 28, 2019	23.66	23.71	23.65	23.69
453	AMEX	OBOR	Thu, Jun 27, 2019	23.67	23.70	23.65	23.70
452	AMEX	OBOR	Wed, Jun 26, 2019	23.63	23.73	23.63	23.70
451	AMEX	OBOR	Tue, Jun 25, 2019	23.60	23.63	23.50	23.51
450	AMEX	OBOR	Mon, Jun 24, 2019	23.59	23.70	23.59	23.63
449	AMEX	OBOR	Fri, Jun 21, 2019	23.58	23.67	23.56	23.59
448	AMEX	OBOR	Thu, Jun 20, 2019	23.70	23.75	23.58	23.62
447	AMEX	OBOR	Wed, Jun 19, 2019	23.12	23.19	23.06	23.19
446	AMEX	OBOR	Tue, Jun 18, 2019	23.17	23.24	23.17	23.20
445	AMEX	OBOR	Mon, Jun 17, 2019	22.82	22.82	22.79	22.79
444	AMEX	OBOR	Fri, Jun 14, 2019	22.80	22.80	22.73	22.75
443	AMEX	OBOR	Thu, Jun 13, 2019	22.95	22.98	22.90	22.92
442	AMEX	OBOR	Wed, Jun 12, 2019	22.93	22.93	22.85	22.85
441	AMEX	OBOR	Tue, Jun 11, 2019	23.02	23.03	23.01	23.03
440	AMEX	OBOR	Mon, Jun 10, 2019	22.60	22.62	22.60	22.62
439	AMEX	OBOR	Fri, Jun 7, 2019	22.62	22.62	22.53	22.53
438	AMEX	OBOR	Thu, Jun 6, 2019	22.28	22.35	22.28	22.35
437	AMEX	OBOR	Wed, Jun 5, 2019	22.35	22.35	22.35	22.35
436	AMEX	OBOR	Tue, Jun 4, 2019	22.36	22.46	22.36	22.46
435	AMEX	OBOR	Mon, Jun 3, 2019	22.41	22.55	22.41	22.51
434	AMEX	OBOR	Fri, May 31, 2019	22.20	22.37	22.20	22.37
433	AMEX	OBOR	Thu, May 30, 2019	22.28	22.28	22.25	22.25
432	AMEX	OBOR	Wed, May 29, 2019	22.12	22.29	22.12	22.29
431	AMEX	OBOR	Tue, May 28, 2019	22.26	22.26	22.10	22.10
430	AMEX	OBOR	Fri, May 24, 2019	22.06	22.08	21.95	21.97
429	AMEX	OBOR	Thu, May 23, 2019	21.89	21.92	21.86	21.92
428	AMEX	OBOR	Wed, May 22, 2019	22.05	22.08	22.01	22.06
427	AMEX	OBOR	Tue, May 21, 2019	22.12	22.13	22.12	22.13
426	AMEX	OBOR	Mon, May 20, 2019	21.90	21.93	21.87	21.92
425	AMEX	OBOR	Fri, May 17, 2019	22.02	22.14	22.00	22.00
424	AMEX	OBOR	Thu, May 16, 2019	22.40	22.62	22.30	22.33
423	AMEX	OBOR	Wed, May 15, 2019	22.11	22.30	22.11	22.27
422	AMEX	OBOR	Tue, May 14, 2019	22.25	22.34	22.18	22.26
421	AMEX	OBOR	Mon, May 13, 2019	22.00	22.03	21.86	21.91
420	AMEX	OBOR	Fri, May 10, 2019	22.53	22.64	22.41	22.64
419	AMEX	OBOR	Thu, May 9, 2019	22.30	22.43	22.19	22.43
418	AMEX	OBOR	Wed, May 8, 2019	22.78	22.78	22.69	22.69
417	AMEX	OBOR	Tue, May 7, 2019	22.96	23.05	22.67	22.78
416	AMEX	OBOR	Mon, May 6, 2019	22.91	23.17	22.91	23.17
415	AMEX	OBOR	Fri, May 3, 2019	23.55	23.73	23.55	23.71
414	AMEX	OBOR	Thu, May 2, 2019	23.40	23.45	23.32	23.38
413	AMEX	OBOR	Wed, May 1, 2019	23.65	23.70	23.48	23.48
412	AMEX	OBOR	Tue, Apr 30, 2019	23.52	23.65	23.52	23.63
411	AMEX	OBOR	Mon, Apr 29, 2019	23.55	23.58	23.55	23.58
410	AMEX	OBOR	Fri, Apr 26, 2019	23.64	23.67	23.60	23.67
409	AMEX	OBOR	Thu, Apr 25, 2019	23.73	23.73	23.51	23.62
408	AMEX	OBOR	Wed, Apr 24, 2019	23.98	23.98	23.85	23.85
407	AMEX	OBOR	Tue, Apr 23, 2019	23.99	24.11	23.97	24.09
406	AMEX	OBOR	Mon, Apr 22, 2019	24.05	24.12	24.03	24.12
405	AMEX	OBOR	Thu, Apr 18, 2019	24.22	24.32	24.22	24.29
404	AMEX	OBOR	Wed, Apr 17, 2019	24.54	24.54	24.36	24.38
403	AMEX	OBOR	Tue, Apr 16, 2019	24.38	24.42	24.38	24.42
402	AMEX	OBOR	Mon, Apr 15, 2019	24.25	24.25	24.25	24.25
401	AMEX	OBOR	Fri, Apr 12, 2019	24.47	24.47	24.43	24.43
400	AMEX	OBOR	Thu, Apr 11, 2019	24.31	24.31	24.17	24.22
399	AMEX	OBOR	Wed, Apr 10, 2019	24.51	24.51	24.39	24.49
398	AMEX	OBOR	Tue, Apr 9, 2019	24.41	24.41	24.39	24.39
397	AMEX	OBOR	Mon, Apr 8, 2019	24.45	24.54	24.45	24.54
396	AMEX	OBOR	Fri, Apr 5, 2019	24.44	24.47	24.44	24.45
395	AMEX	OBOR	Thu, Apr 4, 2019	24.20	24.34	24.19	24.31
394	AMEX	OBOR	Wed, Apr 3, 2019	24.16	24.38	24.16	24.28
393	AMEX	OBOR	Tue, Apr 2, 2019	23.99	24.08	23.99	24.03
392	AMEX	OBOR	Mon, Apr 1, 2019	23.99	24.10	23.97	24.10
391	AMEX	OBOR	Fri, Mar 29, 2019	23.61	23.67	23.61	23.65
390	AMEX	OBOR	Thu, Mar 28, 2019	23.42	23.46	23.38	23.44
389	AMEX	OBOR	Wed, Mar 27, 2019	23.44	23.44	23.32	23.37
388	AMEX	OBOR	Tue, Mar 26, 2019	23.60	23.61	23.56	23.57
387	AMEX	OBOR	Mon, Mar 25, 2019	23.57	23.63	23.56	23.61
386	AMEX	OBOR	Fri, Mar 22, 2019	23.84	23.96	23.58	23.59
385	AMEX	OBOR	Thu, Mar 21, 2019	23.97	24.15	23.97	24.15
384	AMEX	OBOR	Wed, Mar 20, 2019	23.84	24.13	23.84	24.03
383	AMEX	OBOR	Tue, Mar 19, 2019	23.98	23.98	23.92	23.93
382	AMEX	OBOR	Mon, Mar 18, 2019	23.83	23.92	23.83	23.92
381	AMEX	OBOR	Fri, Mar 15, 2019	23.61	23.61	23.61	23.61
380	AMEX	OBOR	Thu, Mar 14, 2019	23.31	23.33	23.30	23.33
379	AMEX	OBOR	Wed, Mar 13, 2019	23.41	23.45	23.41	23.44
378	AMEX	OBOR	Tue, Mar 12, 2019	23.46	23.53	23.46	23.53
377	AMEX	OBOR	Mon, Mar 11, 2019	23.46	23.56	23.46	23.56
376	AMEX	OBOR	Fri, Mar 8, 2019	23.06	23.08	23.03	23.07
375	AMEX	OBOR	Thu, Mar 7, 2019	23.47	23.47	23.39	23.39
374	AMEX	OBOR	Wed, Mar 6, 2019	23.80	23.81	23.73	23.73
373	AMEX	OBOR	Tue, Mar 5, 2019	23.70	23.76	23.70	23.75
372	AMEX	OBOR	Mon, Mar 4, 2019	23.75	23.75	23.50	23.63
371	AMEX	OBOR	Fri, Mar 1, 2019	23.50	23.50	23.42	23.46
370	AMEX	OBOR	Thu, Feb 28, 2019	23.50	23.50	23.40	23.40
369	AMEX	OBOR	Wed, Feb 27, 2019	23.63	23.63	23.60	23.62
368	AMEX	OBOR	Tue, Feb 26, 2019	23.73	23.81	23.70	23.81
367	AMEX	OBOR	Mon, Feb 25, 2019	23.73	23.85	23.73	23.78
366	AMEX	OBOR	Fri, Feb 22, 2019	23.31	23.40	23.31	23.36
365	AMEX	OBOR	Thu, Feb 21, 2019	23.24	23.24	23.16	23.17
364	AMEX	OBOR	Wed, Feb 20, 2019	23.37	23.42	23.36	23.36
363	AMEX	OBOR	Tue, Feb 19, 2019	22.85	23.14	22.85	23.13
362	AMEX	OBOR	Fri, Feb 15, 2019	22.60	22.70	22.60	22.70
361	AMEX	OBOR	Thu, Feb 14, 2019	22.56	22.71	22.56	22.70
360	AMEX	OBOR	Wed, Feb 13, 2019	22.77	22.83	22.67	22.67
359	AMEX	OBOR	Tue, Feb 12, 2019	22.71	22.72	22.69	22.69
358	AMEX	OBOR	Mon, Feb 11, 2019	22.60	22.60	22.49	22.56
357	AMEX	OBOR	Fri, Feb 8, 2019	22.59	22.60	22.49	22.54
356	AMEX	OBOR	Thu, Feb 7, 2019	22.64	22.69	22.54	22.61
355	AMEX	OBOR	Wed, Feb 6, 2019	22.94	22.94	22.80	22.80
354	AMEX	OBOR	Tue, Feb 5, 2019	22.92	23.03	22.91	23.03
353	AMEX	OBOR	Mon, Feb 4, 2019	22.69	22.77	22.69	22.77
352	AMEX	OBOR	Fri, Feb 1, 2019	22.70	22.71	22.63	22.68
351	AMEX	OBOR	Thu, Jan 31, 2019	22.65	22.83	22.65	22.83
350	AMEX	OBOR	Wed, Jan 30, 2019	22.42	22.69	22.40	22.69
349	AMEX	OBOR	Tue, Jan 29, 2019	22.39	22.43	22.36	22.38
348	AMEX	OBOR	Mon, Jan 28, 2019	22.33	22.39	22.31	22.39
347	AMEX	OBOR	Fri, Jan 25, 2019	22.39	22.55	22.39	22.50
346	AMEX	OBOR	Thu, Jan 24, 2019	22.15	22.32	22.15	22.32
345	AMEX	OBOR	Wed, Jan 23, 2019	22.20	22.25	22.20	22.25
344	AMEX	OBOR	Tue, Jan 22, 2019	22.20	22.20	22.02	22.06
343	AMEX	OBOR	Fri, Jan 18, 2019	22.40	22.59	22.40	22.52
342	AMEX	OBOR	Thu, Jan 17, 2019	22.13	22.31	22.13	22.31
341	AMEX	OBOR	Wed, Jan 16, 2019	22.16	22.34	22.16	22.26
340	AMEX	OBOR	Tue, Jan 15, 2019	22.09	22.17	22.09	22.11
339	AMEX	OBOR	Mon, Jan 14, 2019	22.00	22.07	22.00	22.05
338	AMEX	OBOR	Fri, Jan 11, 2019	22.15	22.22	22.12	22.22
337	AMEX	OBOR	Thu, Jan 10, 2019	22.12	22.32	22.12	22.32
336	AMEX	OBOR	Wed, Jan 9, 2019	22.10	22.13	22.10	22.13
335	AMEX	OBOR	Tue, Jan 8, 2019	21.96	22.06	21.96	22.01
334	AMEX	OBOR	Mon, Jan 7, 2019	21.85	21.96	21.80	21.94
333	AMEX	OBOR	Fri, Jan 4, 2019	21.66	21.95	21.65	21.92
332	AMEX	OBOR	Thu, Jan 3, 2019	21.27	21.29	21.20	21.26
331	AMEX	OBOR	Wed, Jan 2, 2019	21.40	21.60	21.40	21.59
330	AMEX	OBOR	Mon, Dec 31, 2018	21.72	21.75	21.60	21.63
329	AMEX	OBOR	Fri, Dec 28, 2018	21.68	21.70	21.62	21.68
328	AMEX	OBOR	Thu, Dec 27, 2018	21.34	21.56	21.30	21.56
327	AMEX	OBOR	Wed, Dec 26, 2018	21.13	21.51	21.12	21.51
326	AMEX	OBOR	Mon, Dec 24, 2018	21.85	22.02	21.81	21.19
325	AMEX	OBOR	Fri, Dec 21, 2018	22.04	22.07	21.77	21.85
324	AMEX	OBOR	Thu, Dec 20, 2018	22.16	22.22	22.07	22.09
323	AMEX	OBOR	Wed, Dec 19, 2018	22.38	22.47	21.93	21.98
322	AMEX	OBOR	Tue, Dec 18, 2018	22.40	22.44	22.31	22.38
321	AMEX	OBOR	Mon, Dec 17, 2018	22.31	22.39	22.17	22.21
320	AMEX	OBOR	Fri, Dec 14, 2018	22.38	22.46	22.36	22.43
319	AMEX	OBOR	Thu, Dec 13, 2018	22.67	22.68	22.64	22.68
318	AMEX	OBOR	Wed, Dec 12, 2018	22.53	22.59	22.49	22.49
317	AMEX	OBOR	Tue, Dec 11, 2018	22.28	22.31	22.15	22.24
316	AMEX	OBOR	Mon, Dec 10, 2018	22.20	22.23	21.98	22.19
315	AMEX	OBOR	Fri, Dec 7, 2018	22.48	22.48	22.28	22.34
314	AMEX	OBOR	Thu, Dec 6, 2018	22.36	22.47	22.26	22.47
313	AMEX	OBOR	Tue, Dec 4, 2018	22.97	22.97	22.65	22.67
312	AMEX	OBOR	Mon, Dec 3, 2018	22.91	22.92	22.84	22.88
311	AMEX	OBOR	Fri, Nov 30, 2018	22.35	22.42	22.35	22.40
310	AMEX	OBOR	Thu, Nov 29, 2018	22.40	22.48	22.39	22.43
309	AMEX	OBOR	Wed, Nov 28, 2018	22.27	22.70	22.27	22.70
308	AMEX	OBOR	Tue, Nov 27, 2018	22.14	22.29	22.14	22.29
307	AMEX	OBOR	Mon, Nov 26, 2018	22.22	22.30	22.22	22.29
306	AMEX	OBOR	Fri, Nov 23, 2018	22.10	22.16	22.10	22.16
305	AMEX	OBOR	Wed, Nov 21, 2018	22.33	22.36	22.21	22.31
304	AMEX	OBOR	Tue, Nov 20, 2018	22.01	22.04	22.00	22.00
303	AMEX	OBOR	Mon, Nov 19, 2018	22.61	22.61	22.43	22.46
302	AMEX	OBOR	Fri, Nov 16, 2018	22.60	22.76	22.59	22.76
301	AMEX	OBOR	Thu, Nov 15, 2018	22.40	22.55	22.39	22.54
300	AMEX	OBOR	Wed, Nov 14, 2018	22.50	22.50	22.31	22.39
299	AMEX	OBOR	Tue, Nov 13, 2018	22.39	22.53	22.39	22.53
298	AMEX	OBOR	Mon, Nov 12, 2018	22.40	22.42	22.27	22.27
297	AMEX	OBOR	Fri, Nov 9, 2018	22.48	22.48	22.35	22.44
296	AMEX	OBOR	Thu, Nov 8, 2018	22.91	22.91	22.90	22.90
295	AMEX	OBOR	Wed, Nov 7, 2018	23.00	23.12	22.96	23.12
294	AMEX	OBOR	Tue, Nov 6, 2018	22.66	22.72	22.66	22.69
293	AMEX	OBOR	Mon, Nov 5, 2018	22.62	22.72	22.62	22.70
292	AMEX	OBOR	Fri, Nov 2, 2018	22.86	22.86	22.64	22.64
291	AMEX	OBOR	Thu, Nov 1, 2018	22.30	22.72	22.30	22.71
290	AMEX	OBOR	Wed, Oct 31, 2018	22.13	22.13	22.13	22.13
289	AMEX	OBOR	Tue, Oct 30, 2018	21.58	21.74	21.58	21.74
288	AMEX	OBOR	Mon, Oct 29, 2018	21.76	21.76	21.33	21.33
287	AMEX	OBOR	Fri, Oct 26, 2018	21.61	21.85	21.52	21.64
286	AMEX	OBOR	Thu, Oct 25, 2018	21.71	21.95	21.71	21.93
285	AMEX	OBOR	Wed, Oct 24, 2018	21.96	21.96	21.70	21.70
284	AMEX	OBOR	Tue, Oct 23, 2018	21.91	22.16	21.80	22.12
283	AMEX	OBOR	Mon, Oct 22, 2018	22.44	22.44	22.36	22.36
282	AMEX	OBOR	Fri, Oct 19, 2018	22.19	22.30	22.09	22.14
281	AMEX	OBOR	Thu, Oct 18, 2018	22.17	22.17	21.83	21.96
280	AMEX	OBOR	Wed, Oct 17, 2018	22.32	22.34	22.29	22.34
279	AMEX	OBOR	Tue, Oct 16, 2018	22.31	22.56	22.31	22.56
278	AMEX	OBOR	Mon, Oct 15, 2018	22.26	22.31	22.26	22.30
277	AMEX	OBOR	Fri, Oct 12, 2018	22.41	22.43	22.23	22.38
276	AMEX	OBOR	Thu, Oct 11, 2018	22.22	22.38	22.09	22.10
275	AMEX	OBOR	Wed, Oct 10, 2018	22.75	22.75	22.50	22.52
274	AMEX	OBOR	Tue, Oct 9, 2018	22.82	22.92	22.82	22.90
273	AMEX	OBOR	Mon, Oct 8, 2018	22.67	22.85	22.67	22.75
272	AMEX	OBOR	Fri, Oct 5, 2018	23.07	23.07	22.69	22.97
271	AMEX	OBOR	Thu, Oct 4, 2018	23.26	23.26	22.97	23.03
270	AMEX	OBOR	Wed, Oct 3, 2018	23.66	23.66	23.38	23.43
269	AMEX	OBOR	Tue, Oct 2, 2018	23.46	23.46	23.45	23.46
268	AMEX	OBOR	Mon, Oct 1, 2018	23.76	23.84	23.76	23.80
267	AMEX	OBOR	Fri, Sep 28, 2018	23.74	23.74	23.72	23.72
266	AMEX	OBOR	Thu, Sep 27, 2018	23.78	23.85	23.78	23.79
265	AMEX	OBOR	Wed, Sep 26, 2018	23.73	23.87	23.70	23.79
264	AMEX	OBOR	Tue, Sep 25, 2018	23.68	23.71	23.67	23.68
263	AMEX	OBOR	Mon, Sep 24, 2018	23.52	23.56	23.52	23.56
262	AMEX	OBOR	Fri, Sep 21, 2018	23.70	23.75	23.70	23.71
261	AMEX	OBOR	Thu, Sep 20, 2018	23.53	23.58	23.45	23.58
260	AMEX	OBOR	Wed, Sep 19, 2018	23.26	23.39	23.26	23.38
259	AMEX	OBOR	Tue, Sep 18, 2018	23.04	23.13	23.03	23.07
258	AMEX	OBOR	Mon, Sep 17, 2018	22.72	22.74	22.62	22.62
257	AMEX	OBOR	Fri, Sep 14, 2018	22.87	22.92	22.74	22.80
256	AMEX	OBOR	Thu, Sep 13, 2018	23.00	23.10	22.95	22.99
255	AMEX	OBOR	Wed, Sep 12, 2018	22.43	22.82	22.43	22.76
254	AMEX	OBOR	Tue, Sep 11, 2018	22.22	22.41	22.22	22.40
253	AMEX	OBOR	Mon, Sep 10, 2018	22.57	22.59	22.49	22.50
252	AMEX	OBOR	Fri, Sep 7, 2018	22.79	22.80	22.57	22.59
251	AMEX	OBOR	Thu, Sep 6, 2018	22.82	22.90	22.69	22.81
250	AMEX	OBOR	Wed, Sep 5, 2018	22.88	22.92	22.83	22.83
249	AMEX	OBOR	Tue, Sep 4, 2018	23.04	23.11	23.03	23.06
248	AMEX	OBOR	Fri, Aug 31, 2018	23.32	23.36	23.17	23.28
247	AMEX	OBOR	Thu, Aug 30, 2018	23.28	23.31	23.16	23.16
246	AMEX	OBOR	Wed, Aug 29, 2018	23.54	23.71	23.54	23.71
245	AMEX	OBOR	Tue, Aug 28, 2018	23.71	23.71	23.63	23.64
244	AMEX	OBOR	Mon, Aug 27, 2018	23.56	23.70	23.56	23.70
243	AMEX	OBOR	Fri, Aug 24, 2018	23.24	23.42	23.24	23.42
242	AMEX	OBOR	Thu, Aug 23, 2018	23.21	23.25	23.07	23.07
241	AMEX	OBOR	Wed, Aug 22, 2018	23.33	23.45	23.33	23.40
240	AMEX	OBOR	Tue, Aug 21, 2018	23.33	23.42	23.33	23.42
239	AMEX	OBOR	Mon, Aug 20, 2018	23.03	23.17	23.03	23.17
238	AMEX	OBOR	Fri, Aug 17, 2018	22.69	23.10	22.69	23.04
237	AMEX	OBOR	Thu, Aug 16, 2018	22.92	23.06	22.92	22.96
236	AMEX	OBOR	Wed, Aug 15, 2018	22.88	22.91	22.73	22.87
235	AMEX	OBOR	Tue, Aug 14, 2018	23.45	23.52	23.41	23.46
234	AMEX	OBOR	Mon, Aug 13, 2018	23.53	23.58	23.39	23.41
233	AMEX	OBOR	Fri, Aug 10, 2018	23.68	23.72	23.57	23.62
232	AMEX	OBOR	Thu, Aug 9, 2018	24.18	24.25	24.17	24.21
231	AMEX	OBOR	Wed, Aug 8, 2018	24.14	24.15	24.10	24.13
230	AMEX	OBOR	Tue, Aug 7, 2018	24.16	24.23	24.16	24.20
229	AMEX	OBOR	Mon, Aug 6, 2018	23.69	23.77	23.65	23.74
228	AMEX	OBOR	Fri, Aug 3, 2018	23.82	23.88	23.81	23.86
227	AMEX	OBOR	Thu, Aug 2, 2018	23.71	23.93	23.71	23.89
226	AMEX	OBOR	Wed, Aug 1, 2018	24.20	24.20	24.08	24.10
225	AMEX	OBOR	Tue, Jul 31, 2018	24.21	24.45	24.21	24.43
224	AMEX	OBOR	Mon, Jul 30, 2018	24.26	24.30	24.02	24.17
223	AMEX	OBOR	Fri, Jul 27, 2018	24.14	24.14	23.97	24.13
222	AMEX	OBOR	Thu, Jul 26, 2018	23.98	24.02	23.98	23.99
221	AMEX	OBOR	Wed, Jul 25, 2018	24.00	24.11	24.00	24.11
220	AMEX	OBOR	Tue, Jul 24, 2018	23.92	23.92	23.80	23.81
219	AMEX	OBOR	Mon, Jul 23, 2018	23.45	23.51	23.45	23.47
218	AMEX	OBOR	Fri, Jul 20, 2018	23.25	23.37	23.25	23.37
217	AMEX	OBOR	Thu, Jul 19, 2018	23.05	23.15	23.04	23.11
216	AMEX	OBOR	Wed, Jul 18, 2018	23.21	23.34	23.21	23.33
215	AMEX	OBOR	Tue, Jul 17, 2018	23.21	23.39	23.09	23.39
214	AMEX	OBOR	Mon, Jul 16, 2018	23.27	23.27	23.16	23.16
213	AMEX	OBOR	Fri, Jul 13, 2018	23.29	23.33	23.25	23.26
212	AMEX	OBOR	Thu, Jul 12, 2018	23.30	23.40	23.30	23.33
211	AMEX	OBOR	Wed, Jul 11, 2018	23.16	23.23	23.01	23.04
210	AMEX	OBOR	Tue, Jul 10, 2018	23.42	23.45	23.35	23.35
209	AMEX	OBOR	Mon, Jul 9, 2018	23.20	23.29	23.20	23.29
208	AMEX	OBOR	Fri, Jul 6, 2018	22.77	22.96	22.77	22.86
207	AMEX	OBOR	Thu, Jul 5, 2018	22.82	22.86	22.73	22.73
206	AMEX	OBOR	Tue, Jul 3, 2018	22.88	22.91	22.72	22.72
205	AMEX	OBOR	Mon, Jul 2, 2018	22.68	22.68	22.54	22.60
204	AMEX	OBOR	Fri, Jun 29, 2018	22.85	23.18	22.85	23.15
203	AMEX	OBOR	Thu, Jun 28, 2018	22.70	22.76	22.62	22.73
202	AMEX	OBOR	Wed, Jun 27, 2018	23.03	23.12	22.76	22.79
201	AMEX	OBOR	Tue, Jun 26, 2018	23.19	23.26	23.11	23.11
200	AMEX	OBOR	Mon, Jun 25, 2018	23.49	23.49	23.25	23.35
199	AMEX	OBOR	Fri, Jun 22, 2018	23.79	23.80	23.74	23.76
198	AMEX	OBOR	Thu, Jun 21, 2018	23.89	23.89	23.48	23.50
197	AMEX	OBOR	Wed, Jun 20, 2018	24.02	24.02	23.93	23.97
196	AMEX	OBOR	Tue, Jun 19, 2018	23.81	23.95	23.62	23.91
195	AMEX	OBOR	Mon, Jun 18, 2018	24.23	24.25	24.14	24.20
194	AMEX	OBOR	Fri, Jun 15, 2018	24.60	24.61	24.48	24.56
193	AMEX	OBOR	Thu, Jun 14, 2018	24.98	24.99	24.85	24.85
192	AMEX	OBOR	Wed, Jun 13, 2018	25.10	25.11	24.96	24.96
191	AMEX	OBOR	Tue, Jun 12, 2018	25.23	25.23	25.07	25.07
190	AMEX	OBOR	Mon, Jun 11, 2018	25.28	25.30	25.26	25.26
189	AMEX	OBOR	Fri, Jun 8, 2018	25.20	25.30	25.17	25.30
188	AMEX	OBOR	Thu, Jun 7, 2018	25.59	25.59	25.43	25.43
187	AMEX	OBOR	Wed, Jun 6, 2018	25.54	25.65	25.51	25.65
186	AMEX	OBOR	Tue, Jun 5, 2018	25.39	25.45	25.36	25.44
185	AMEX	OBOR	Mon, Jun 4, 2018	25.17	25.26	25.17	25.25
184	AMEX	OBOR	Fri, Jun 1, 2018	25.16	25.18	25.12	25.17
183	AMEX	OBOR	Thu, May 31, 2018	24.96	25.04	24.91	25.04
182	AMEX	OBOR	Wed, May 30, 2018	24.82	24.98	24.82	24.98
181	AMEX	OBOR	Tue, May 29, 2018	25.06	25.09	24.76	24.80
180	AMEX	OBOR	Fri, May 25, 2018	25.35	25.42	25.35	25.36
179	AMEX	OBOR	Thu, May 24, 2018	25.37	25.45	25.27	25.42
178	AMEX	OBOR	Wed, May 23, 2018	25.34	25.41	25.34	25.41
177	AMEX	OBOR	Tue, May 22, 2018	25.87	25.90	25.80	25.80
176	AMEX	OBOR	Mon, May 21, 2018	25.78	25.82	25.75	25.78
175	AMEX	OBOR	Fri, May 18, 2018	25.48	25.49	25.45	25.47
174	AMEX	OBOR	Thu, May 17, 2018	25.65	25.70	25.59	25.60
173	AMEX	OBOR	Wed, May 16, 2018	25.64	25.75	25.64	25.74
172	AMEX	OBOR	Tue, May 15, 2018	25.54	25.56	25.45	25.48
171	AMEX	OBOR	Mon, May 14, 2018	25.85	25.91	25.75	25.76
170	AMEX	OBOR	Fri, May 11, 2018	25.79	25.79	25.70	25.70
169	AMEX	OBOR	Thu, May 10, 2018	25.48	25.75	25.48	25.71
168	AMEX	OBOR	Wed, May 9, 2018	25.42	25.42	25.35	25.37
167	AMEX	OBOR	Tue, May 8, 2018	25.35	25.38	25.28	25.33
166	AMEX	OBOR	Mon, May 7, 2018	25.51	25.55	25.46	25.52
165	AMEX	OBOR	Fri, May 4, 2018	25.28	25.58	25.28	25.55
164	AMEX	OBOR	Thu, May 3, 2018	25.55	25.58	25.32	25.54
163	AMEX	OBOR	Wed, May 2, 2018	25.64	25.70	25.64	25.70
162	AMEX	OBOR	Tue, May 1, 2018	25.52	25.52	25.40	25.50
161	AMEX	OBOR	Mon, Apr 30, 2018	25.85	25.90	25.81	25.81
160	AMEX	OBOR	Fri, Apr 27, 2018	25.69	25.75	25.64	25.74
159	AMEX	OBOR	Thu, Apr 26, 2018	25.64	25.71	25.59	25.70
158	AMEX	OBOR	Wed, Apr 25, 2018	25.50	25.56	25.45	25.54
157	AMEX	OBOR	Tue, Apr 24, 2018	25.94	25.96	25.66	25.71
156	AMEX	OBOR	Mon, Apr 23, 2018	25.78	25.83	25.65	25.71
155	AMEX	OBOR	Fri, Apr 20, 2018	25.87	25.87	25.81	25.85
154	AMEX	OBOR	Thu, Apr 19, 2018	26.21	26.22	26.12	26.12
153	AMEX	OBOR	Wed, Apr 18, 2018	25.96	26.09	25.95	26.07
152	AMEX	OBOR	Tue, Apr 17, 2018	25.82	25.94	25.82	25.94
151	AMEX	OBOR	Mon, Apr 16, 2018	25.76	25.84	25.72	25.84
150	AMEX	OBOR	Fri, Apr 13, 2018	26.02	26.02	25.90	25.97
149	AMEX	OBOR	Thu, Apr 12, 2018	26.01	26.13	26.01	26.13
148	AMEX	OBOR	Wed, Apr 11, 2018	25.84	26.08	25.84	26.07
147	AMEX	OBOR	Tue, Apr 10, 2018	25.78	25.88	25.77	25.88
146	AMEX	OBOR	Mon, Apr 9, 2018	25.51	25.69	25.51	25.56
145	AMEX	OBOR	Fri, Apr 6, 2018	25.61	25.74	25.34	25.38
144	AMEX	OBOR	Thu, Apr 5, 2018	25.81	25.85	25.79	25.84
143	AMEX	OBOR	Wed, Apr 4, 2018	25.28	25.80	25.28	25.79
142	AMEX	OBOR	Tue, Apr 3, 2018	25.82	25.85	25.73	25.83
141	AMEX	OBOR	Mon, Apr 2, 2018	25.84	25.92	25.43	25.58
140	AMEX	OBOR	Thu, Mar 29, 2018	25.81	26.15	25.81	26.08
139	AMEX	OBOR	Wed, Mar 28, 2018	25.59	25.62	25.49	25.58
138	AMEX	OBOR	Tue, Mar 27, 2018	25.99	26.07	25.89	25.91
137	AMEX	OBOR	Mon, Mar 26, 2018	25.79	25.89	25.62	25.85
136	AMEX	OBOR	Fri, Mar 23, 2018	25.79	25.79	25.41	25.41
135	AMEX	OBOR	Thu, Mar 22, 2018	25.98	26.05	25.82	25.82
134	AMEX	OBOR	Wed, Mar 21, 2018	26.19	26.30	26.18	26.21
133	AMEX	OBOR	Tue, Mar 20, 2018	26.20	26.27	26.20	26.27
132	AMEX	OBOR	Mon, Mar 19, 2018	26.12	26.12	25.92	26.00
131	AMEX	OBOR	Fri, Mar 16, 2018	26.37	26.37	26.32	26.37
130	AMEX	OBOR	Thu, Mar 15, 2018	26.39	26.40	26.33	26.33
129	AMEX	OBOR	Wed, Mar 14, 2018	26.51	26.51	26.33	26.37
128	AMEX	OBOR	Tue, Mar 13, 2018	26.58	26.58	26.30	26.30
127	AMEX	OBOR	Mon, Mar 12, 2018	26.56	26.58	26.50	26.55
126	AMEX	OBOR	Fri, Mar 9, 2018	26.38	26.56	26.38	26.54
125	AMEX	OBOR	Thu, Mar 8, 2018	26.36	26.36	26.25	26.30
124	AMEX	OBOR	Wed, Mar 7, 2018	26.26	26.28	26.15	26.27
123	AMEX	OBOR	Tue, Mar 6, 2018	26.54	26.54	26.43	26.47
122	AMEX	OBOR	Mon, Mar 5, 2018	26.16	26.44	26.16	26.44
121	AMEX	OBOR	Fri, Mar 2, 2018	26.12	26.47	26.06	26.47
120	AMEX	OBOR	Thu, Mar 1, 2018	26.48	26.59	26.05	26.27
119	AMEX	OBOR	Wed, Feb 28, 2018	26.73	26.74	26.44	26.44
118	AMEX	OBOR	Tue, Feb 27, 2018	26.90	26.92	26.61	26.64
117	AMEX	OBOR	Mon, Feb 26, 2018	26.95	27.24	26.95	27.20
116	AMEX	OBOR	Fri, Feb 23, 2018	26.75	26.86	26.68	26.86
115	AMEX	OBOR	Thu, Feb 22, 2018	26.65	26.75	26.56	26.59
114	AMEX	OBOR	Wed, Feb 21, 2018	26.67	26.94	26.67	26.75
113	AMEX	OBOR	Tue, Feb 20, 2018	26.50	26.54	26.39	26.44
112	AMEX	OBOR	Fri, Feb 16, 2018	26.59	26.88	26.59	26.72
111	AMEX	OBOR	Thu, Feb 15, 2018	26.60	26.71	26.49	26.65
110	AMEX	OBOR	Wed, Feb 14, 2018	25.73	26.31	25.73	26.27
109	AMEX	OBOR	Tue, Feb 13, 2018	25.78	26.00	25.66	26.00
108	AMEX	OBOR	Mon, Feb 12, 2018	25.60	26.02	25.55	25.81
107	AMEX	OBOR	Fri, Feb 9, 2018	25.51	25.60	25.00	25.59
106	AMEX	OBOR	Thu, Feb 8, 2018	26.25	26.25	25.50	25.52
105	AMEX	OBOR	Wed, Feb 7, 2018	26.62	26.63	26.25	26.25
104	AMEX	OBOR	Tue, Feb 6, 2018	26.48	27.24	26.35	27.05
103	AMEX	OBOR	Mon, Feb 5, 2018	27.00	27.19	26.50	26.50
102	AMEX	OBOR	Fri, Feb 2, 2018	27.30	27.30	27.03	27.04
101	AMEX	OBOR	Thu, Feb 1, 2018	27.34	27.46	27.31	27.36
100	AMEX	OBOR	Wed, Jan 31, 2018	27.61	27.64	27.49	27.54
99	AMEX	OBOR	Tue, Jan 30, 2018	27.58	27.59	27.42	27.54
98	AMEX	OBOR	Mon, Jan 29, 2018	28.10	28.10	27.76	27.79
97	AMEX	OBOR	Fri, Jan 26, 2018	27.98	28.16	27.93	28.13
96	AMEX	OBOR	Thu, Jan 25, 2018	27.78	27.87	27.67	27.72
95	AMEX	OBOR	Wed, Jan 24, 2018	27.59	27.69	27.55	27.56
94	AMEX	OBOR	Tue, Jan 23, 2018	27.36	27.43	27.30	27.35
93	AMEX	OBOR	Mon, Jan 22, 2018	27.16	27.29	27.12	27.29
92	AMEX	OBOR	Fri, Jan 19, 2018	27.03	27.09	26.94	27.09
91	AMEX	OBOR	Thu, Jan 18, 2018	27.00	27.00	26.85	26.90
90	AMEX	OBOR	Wed, Jan 17, 2018	26.80	26.99	26.75	26.96
89	AMEX	OBOR	Tue, Jan 16, 2018	26.81	26.83	26.70	26.70
88	AMEX	OBOR	Fri, Jan 12, 2018	26.60	26.80	26.60	26.79
87	AMEX	OBOR	Thu, Jan 11, 2018	26.52	26.64	26.52	26.64
86	AMEX	OBOR	Wed, Jan 10, 2018	26.44	26.52	26.44	26.46
85	AMEX	OBOR	Tue, Jan 9, 2018	26.53	26.55	26.47	26.54
84	AMEX	OBOR	Mon, Jan 8, 2018	26.55	26.64	26.55	26.62
83	AMEX	OBOR	Fri, Jan 5, 2018	26.51	26.62	26.51	26.62
82	AMEX	OBOR	Thu, Jan 4, 2018	26.33	26.47	26.33	26.42
81	AMEX	OBOR	Wed, Jan 3, 2018	26.11	26.19	26.11	26.18
80	AMEX	OBOR	Tue, Jan 2, 2018	25.87	25.90	25.86	25.89
79	AMEX	OBOR	Fri, Dec 29, 2017	25.58	25.58	25.55	25.56
78	AMEX	OBOR	Thu, Dec 28, 2017	25.42	25.48	25.42	25.48
77	AMEX	OBOR	Wed, Dec 27, 2017	25.30	25.33	25.29	25.31
76	AMEX	OBOR	Tue, Dec 26, 2017	25.36	25.38	25.33	25.37
75	AMEX	OBOR	Fri, Dec 22, 2017	25.21	25.27	25.21	25.27
74	AMEX	OBOR	Thu, Dec 21, 2017	25.15	25.15	25.15	25.15
73	AMEX	OBOR	Wed, Dec 20, 2017	25.00	25.04	25.00	25.04
72	AMEX	OBOR	Tue, Dec 19, 2017	24.86	24.86	24.85	24.85
71	AMEX	OBOR	Mon, Dec 18, 2017	24.88	25.02	24.88	24.98
70	AMEX	OBOR	Fri, Dec 15, 2017	24.91	24.98	24.83	24.97
69	AMEX	OBOR	Thu, Dec 14, 2017	24.96	24.96	24.96	24.96
68	AMEX	OBOR	Wed, Dec 13, 2017	25.00	25.13	25.00	25.10
67	AMEX	OBOR	Tue, Dec 12, 2017	24.85	24.86	24.83	24.86
66	AMEX	OBOR	Mon, Dec 11, 2017	24.91	25.00	24.91	24.98
65	AMEX	OBOR	Fri, Dec 8, 2017	24.85	24.86	24.85	24.86
64	AMEX	OBOR	Thu, Dec 7, 2017	24.59	24.73	24.59	24.73
63	AMEX	OBOR	Wed, Dec 6, 2017	24.75	24.75	24.70	24.70
62	AMEX	OBOR	Tue, Dec 5, 2017	24.90	24.95	24.90	24.95
61	AMEX	OBOR	Mon, Dec 4, 2017	25.01	25.02	25.00	25.00
60	AMEX	OBOR	Fri, Dec 1, 2017	25.00	25.00	24.98	24.98
59	AMEX	OBOR	Thu, Nov 30, 2017	25.07	25.11	25.07	25.08
58	AMEX	OBOR	Wed, Nov 29, 2017	25.19	25.19	25.10	25.12
57	AMEX	OBOR	Tue, Nov 28, 2017	25.20	25.26	25.10	25.26
56	AMEX	OBOR	Mon, Nov 27, 2017	25.29	25.29	25.19	25.19
55	AMEX	OBOR	Fri, Nov 24, 2017	25.39	25.39	25.37	25.38
54	AMEX	OBOR	Wed, Nov 22, 2017	25.38	25.41	25.38	25.40
53	AMEX	OBOR	Tue, Nov 21, 2017	0.00	0.00	0.00	24.97
52	AMEX	OBOR	Mon, Nov 20, 2017	24.93	24.97	24.93	24.97
51	AMEX	OBOR	Fri, Nov 17, 2017	24.90	24.96	24.90	24.96
50	AMEX	OBOR	Thu, Nov 16, 2017	24.88	24.94	24.86	24.94
49	AMEX	OBOR	Wed, Nov 15, 2017	24.95	24.95	24.80	24.82
48	AMEX	OBOR	Tue, Nov 14, 2017	25.15	25.15	25.14	25.14
47	AMEX	OBOR	Mon, Nov 13, 2017	25.21	25.29	25.21	25.29
46	AMEX	OBOR	Fri, Nov 10, 2017	25.29	25.29	25.23	25.26
45	AMEX	OBOR	Thu, Nov 9, 2017	25.30	25.37	25.30	25.36
44	AMEX	OBOR	Wed, Nov 8, 2017	25.33	25.37	25.33	25.34
43	AMEX	OBOR	Tue, Nov 7, 2017	25.30	25.30	25.23	25.23
42	AMEX	OBOR	Mon, Nov 6, 2017	25.27	25.38	25.27	25.38
41	AMEX	OBOR	Fri, Nov 3, 2017	25.28	25.28	25.12	25.20
40	AMEX	OBOR	Thu, Nov 2, 2017	25.37	25.38	25.35	25.36
39	AMEX	OBOR	Wed, Nov 1, 2017	25.44	25.50	25.43	25.43
38	AMEX	OBOR	Tue, Oct 31, 2017	25.32	25.36	25.30	25.35
37	AMEX	OBOR	Mon, Oct 30, 2017	25.37	25.37	25.32	25.33
36	AMEX	OBOR	Fri, Oct 27, 2017	25.27	25.40	25.26	25.37
35	AMEX	OBOR	Thu, Oct 26, 2017	25.37	25.37	25.30	25.30
34	AMEX	OBOR	Wed, Oct 25, 2017	25.31	25.31	25.10	25.25
33	AMEX	OBOR	Tue, Oct 24, 2017	25.24	25.27	25.24	25.24
32	AMEX	OBOR	Mon, Oct 23, 2017	25.23	25.26	25.16	25.18
31	AMEX	OBOR	Fri, Oct 20, 2017	25.29	25.29	25.23	25.27
30	AMEX	OBOR	Thu, Oct 19, 2017	25.12	25.17	25.11	25.16
29	AMEX	OBOR	Wed, Oct 18, 2017	25.39	25.39	25.30	25.39
28	AMEX	OBOR	Tue, Oct 17, 2017	25.23	25.25	25.21	25.24
27	AMEX	OBOR	Mon, Oct 16, 2017	25.38	25.38	25.35	25.37
26	AMEX	OBOR	Fri, Oct 13, 2017	25.31	25.33	25.28	25.31
25	AMEX	OBOR	Thu, Oct 12, 2017	25.17	25.23	25.13	25.17
24	AMEX	OBOR	Wed, Oct 11, 2017	25.07	25.15	25.04	25.15
23	AMEX	OBOR	Tue, Oct 10, 2017	25.05	25.07	25.04	25.07
22	AMEX	OBOR	Mon, Oct 9, 2017	25.00	25.00	24.89	24.94
21	AMEX	OBOR	Fri, Oct 6, 2017	25.05	25.09	24.98	25.09
20	AMEX	OBOR	Thu, Oct 5, 2017	25.03	25.14	25.00	25.11
19	AMEX	OBOR	Wed, Oct 4, 2017	24.93	24.95	24.89	24.89
18	AMEX	OBOR	Tue, Oct 3, 2017	24.87	24.95	24.87	24.95
17	AMEX	OBOR	Mon, Oct 2, 2017	24.71	24.75	24.70	24.72
16	AMEX	OBOR	Fri, Sep 29, 2017	24.67	24.74	24.60	24.71
15	AMEX	OBOR	Thu, Sep 28, 2017	24.50	24.56	24.47	24.53
14	AMEX	OBOR	Wed, Sep 27, 2017	24.60	24.60	24.54	24.54
13	AMEX	OBOR	Tue, Sep 26, 2017	24.76	24.76	24.71	24.71
12	AMEX	OBOR	Mon, Sep 25, 2017	24.72	24.72	24.57	24.66
11	AMEX	OBOR	Fri, Sep 22, 2017	24.95	24.95	24.85	24.90
10	AMEX	OBOR	Thu, Sep 21, 2017	24.97	25.04	24.97	25.00
9	AMEX	OBOR	Wed, Sep 20, 2017	25.07	25.07	24.90	24.98
8	AMEX	OBOR	Tue, Sep 19, 2017	25.00	25.00	24.95	25.00
7	AMEX	OBOR	Mon, Sep 18, 2017	25.08	25.10	25.05	25.08
6	AMEX	OBOR	Fri, Sep 15, 2017	25.00	25.01	24.93	25.01
5	AMEX	OBOR	Thu, Sep 14, 2017	24.88	24.98	24.88	24.98
4	AMEX	OBOR	Wed, Sep 13, 2017	25.00	25.00	24.92	24.92
3	AMEX	OBOR	Tue, Sep 12, 2017	26.01	26.01	25.05	25.07
2	AMEX	OBOR	Mon, Sep 11, 2017	25.15	25.21	25.15	25.21
1	AMEX	OBOR	Fri, Sep 8, 2017	25.26	25.26	25.15	25.15
#	Exchange	Symbol	Date	Open	High	Low	Close

KraneShares MSCI One Belt One Road Index ETF AMEX:OBOR 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