SPDR DoubleLine Total Return Tactical ETF AMEX:TOTL Historical Prices

Below are the 2301 trading days of historical prices for TOTL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2301	AMEX	TOTL	Fri, Apr 19, 2024	39.12	39.13	39.04	39.10
2300	AMEX	TOTL	Thu, Apr 18, 2024	39.10	39.11	38.99	39.03
2299	AMEX	TOTL	Wed, Apr 17, 2024	39.06	39.12	38.99	39.11
2298	AMEX	TOTL	Tue, Apr 16, 2024	38.91	38.99	38.88	38.96
2297	AMEX	TOTL	Mon, Apr 15, 2024	39.12	39.12	39.00	39.05
2296	AMEX	TOTL	Fri, Apr 12, 2024	39.38	39.42	39.31	39.31
2295	AMEX	TOTL	Thu, Apr 11, 2024	39.31	39.32	38.37	38.37
2294	AMEX	TOTL	Wed, Apr 10, 2024	39.44	39.44	39.24	39.28
2293	AMEX	TOTL	Tue, Apr 9, 2024	39.62	39.67	39.61	39.67
2292	AMEX	TOTL	Mon, Apr 8, 2024	39.50	39.55	39.49	39.51
2291	AMEX	TOTL	Fri, Apr 5, 2024	39.58	39.65	39.55	39.56
2290	AMEX	TOTL	Thu, Apr 4, 2024	39.67	39.71	39.61	39.70
2289	AMEX	TOTL	Wed, Apr 3, 2024	39.47	39.62	39.44	39.62
2288	AMEX	TOTL	Tue, Apr 2, 2024	39.49	39.57	39.45	39.57
2287	AMEX	TOTL	Mon, Apr 1, 2024	39.69	39.71	39.59	39.60
2286	AMEX	TOTL	Thu, Mar 28, 2024	39.95	40.05	39.93	39.88
2285	AMEX	TOTL	Wed, Mar 27, 2024	39.90	40.01	39.89	40.01
2284	AMEX	TOTL	Tue, Mar 26, 2024	39.81	39.92	39.78	39.91
2283	AMEX	TOTL	Mon, Mar 25, 2024	39.83	39.83	39.78	39.80
2282	AMEX	TOTL	Fri, Mar 22, 2024	39.89	39.89	39.81	39.82
2281	AMEX	TOTL	Thu, Mar 21, 2024	39.74	39.76	39.68	39.72
2280	AMEX	TOTL	Wed, Mar 20, 2024	39.68	39.77	39.60	39.71
2279	AMEX	TOTL	Tue, Mar 19, 2024	39.60	39.68	39.58	39.63
2278	AMEX	TOTL	Mon, Mar 18, 2024	39.58	39.62	39.54	39.58
2277	AMEX	TOTL	Fri, Mar 15, 2024	39.62	39.64	39.58	39.62
2276	AMEX	TOTL	Thu, Mar 14, 2024	39.76	39.76	39.61	39.63
2275	AMEX	TOTL	Wed, Mar 13, 2024	39.87	39.90	39.84	39.84
2274	AMEX	TOTL	Tue, Mar 12, 2024	39.95	39.95	39.88	39.90
2273	AMEX	TOTL	Mon, Mar 11, 2024	40.01	40.02	39.94	39.98
2272	AMEX	TOTL	Fri, Mar 8, 2024	40.01	40.03	39.97	40.01
2271	AMEX	TOTL	Thu, Mar 7, 2024	40.00	40.00	39.89	39.95
2270	AMEX	TOTL	Wed, Mar 6, 2024	39.86	39.95	39.86	39.90
2269	AMEX	TOTL	Tue, Mar 5, 2024	39.85	39.88	39.77	39.84
2268	AMEX	TOTL	Mon, Mar 4, 2024	39.60	39.68	39.60	39.66
2267	AMEX	TOTL	Fri, Mar 1, 2024	39.55	39.72	39.49	39.71
2266	AMEX	TOTL	Thu, Feb 29, 2024	39.74	39.80	39.72	39.60
2265	AMEX	TOTL	Wed, Feb 28, 2024	39.59	39.69	39.59	39.69
2264	AMEX	TOTL	Tue, Feb 27, 2024	39.60	39.63	39.52	39.53
2263	AMEX	TOTL	Mon, Feb 26, 2024	39.67	39.69	39.55	39.61
2262	AMEX	TOTL	Fri, Feb 23, 2024	39.55	39.69	39.53	39.65
2261	AMEX	TOTL	Thu, Feb 22, 2024	39.49	39.54	39.45	39.49
2260	AMEX	TOTL	Wed, Feb 21, 2024	39.67	39.68	39.44	39.46
2259	AMEX	TOTL	Tue, Feb 20, 2024	39.66	39.74	39.62	39.65
2258	AMEX	TOTL	Fri, Feb 16, 2024	39.58	39.65	39.56	39.65
2257	AMEX	TOTL	Thu, Feb 15, 2024	39.75	39.76	39.65	39.74
2256	AMEX	TOTL	Wed, Feb 14, 2024	39.50	39.65	39.49	39.61
2255	AMEX	TOTL	Tue, Feb 13, 2024	39.59	39.60	39.50	39.51
2254	AMEX	TOTL	Mon, Feb 12, 2024	39.82	39.84	39.75	39.80
2253	AMEX	TOTL	Fri, Feb 9, 2024	39.76	39.80	39.71	39.74
2252	AMEX	TOTL	Thu, Feb 8, 2024	39.81	39.84	39.75	39.80
2251	AMEX	TOTL	Wed, Feb 7, 2024	39.86	39.96	39.84	39.89
2250	AMEX	TOTL	Tue, Feb 6, 2024	39.77	39.93	39.76	39.89
2249	AMEX	TOTL	Mon, Feb 5, 2024	39.82	39.82	39.69	39.72
2248	AMEX	TOTL	Fri, Feb 2, 2024	40.05	40.10	39.96	40.05
2247	AMEX	TOTL	Thu, Feb 1, 2024	40.28	40.44	40.23	40.35
2246	AMEX	TOTL	Wed, Jan 31, 2024	40.23	40.32	40.18	40.10
2245	AMEX	TOTL	Tue, Jan 30, 2024	40.06	40.09	39.96	40.09
2244	AMEX	TOTL	Mon, Jan 29, 2024	39.93	40.02	39.90	39.98
2243	AMEX	TOTL	Fri, Jan 26, 2024	39.88	39.89	39.83	39.85
2242	AMEX	TOTL	Thu, Jan 25, 2024	39.88	39.90	39.79	39.88
2241	AMEX	TOTL	Wed, Jan 24, 2024	39.94	39.95	39.74	39.75
2240	AMEX	TOTL	Tue, Jan 23, 2024	39.88	39.88	39.77	39.79
2239	AMEX	TOTL	Mon, Jan 22, 2024	39.95	40.01	39.92	39.96
2238	AMEX	TOTL	Fri, Jan 19, 2024	39.84	39.88	39.74	39.88
2237	AMEX	TOTL	Thu, Jan 18, 2024	39.90	39.92	39.81	39.83
2236	AMEX	TOTL	Wed, Jan 17, 2024	39.98	39.98	39.86	39.92
2235	AMEX	TOTL	Tue, Jan 16, 2024	40.09	40.14	39.95	40.05
2234	AMEX	TOTL	Fri, Jan 12, 2024	40.21	40.27	40.14	40.21
2233	AMEX	TOTL	Thu, Jan 11, 2024	40.01	40.17	39.98	40.14
2232	AMEX	TOTL	Wed, Jan 10, 2024	40.12	40.13	39.98	39.98
2231	AMEX	TOTL	Tue, Jan 9, 2024	40.01	40.09	40.01	40.06
2230	AMEX	TOTL	Mon, Jan 8, 2024	39.94	40.08	39.92	40.02
2229	AMEX	TOTL	Fri, Jan 5, 2024	39.91	40.09	39.89	39.92
2228	AMEX	TOTL	Thu, Jan 4, 2024	40.02	40.07	39.99	40.02
2227	AMEX	TOTL	Wed, Jan 3, 2024	40.00	40.21	39.97	40.18
2226	AMEX	TOTL	Tue, Jan 2, 2024	40.13	40.17	40.10	40.11
2225	AMEX	TOTL	Fri, Dec 29, 2023	40.25	40.33	40.22	40.25
2224	AMEX	TOTL	Thu, Dec 28, 2023	40.34	40.41	40.28	40.31
2223	AMEX	TOTL	Wed, Dec 27, 2023	40.30	40.39	40.26	40.38
2222	AMEX	TOTL	Tue, Dec 26, 2023	40.10	40.18	40.10	40.13
2221	AMEX	TOTL	Fri, Dec 22, 2023	40.20	40.20	40.06	40.09
2220	AMEX	TOTL	Thu, Dec 21, 2023	40.23	40.25	40.08	40.18
2219	AMEX	TOTL	Wed, Dec 20, 2023	40.09	40.15	40.04	40.13
2218	AMEX	TOTL	Tue, Dec 19, 2023	39.96	40.04	39.96	39.98
2217	AMEX	TOTL	Mon, Dec 18, 2023	39.92	39.95	39.89	39.93
2216	AMEX	TOTL	Fri, Dec 15, 2023	40.22	40.29	40.18	39.98
2215	AMEX	TOTL	Thu, Dec 14, 2023	40.13	40.29	40.10	40.27
2214	AMEX	TOTL	Wed, Dec 13, 2023	39.55	39.90	39.51	39.89
2213	AMEX	TOTL	Tue, Dec 12, 2023	39.34	39.49	39.32	39.47
2212	AMEX	TOTL	Mon, Dec 11, 2023	39.30	39.38	39.25	39.33
2211	AMEX	TOTL	Fri, Dec 8, 2023	39.36	39.44	39.31	39.36
2210	AMEX	TOTL	Thu, Dec 7, 2023	39.51	39.60	39.47	39.50
2209	AMEX	TOTL	Wed, Dec 6, 2023	39.47	39.59	39.44	39.54
2208	AMEX	TOTL	Tue, Dec 5, 2023	39.29	39.40	39.27	39.37
2207	AMEX	TOTL	Mon, Dec 4, 2023	39.15	39.20	39.09	39.16
2206	AMEX	TOTL	Fri, Dec 1, 2023	38.90	39.22	38.90	39.22
2205	AMEX	TOTL	Thu, Nov 30, 2023	39.11	39.14	39.04	38.89
2204	AMEX	TOTL	Wed, Nov 29, 2023	39.15	39.22	39.09	39.19
2203	AMEX	TOTL	Tue, Nov 28, 2023	38.86	39.03	38.84	39.01
2202	AMEX	TOTL	Mon, Nov 27, 2023	38.77	38.89	38.74	38.87
2201	AMEX	TOTL	Fri, Nov 24, 2023	38.73	38.74	38.64	38.66
2200	AMEX	TOTL	Wed, Nov 22, 2023	38.86	38.90	38.76	38.81
2199	AMEX	TOTL	Tue, Nov 21, 2023	38.79	38.84	38.71	38.77
2198	AMEX	TOTL	Mon, Nov 20, 2023	38.66	38.79	38.64	38.75
2197	AMEX	TOTL	Fri, Nov 17, 2023	38.72	38.74	38.61	38.68
2196	AMEX	TOTL	Thu, Nov 16, 2023	38.55	38.68	38.55	38.61
2195	AMEX	TOTL	Wed, Nov 15, 2023	38.49	38.52	38.41	38.45
2194	AMEX	TOTL	Tue, Nov 14, 2023	38.62	38.69	38.56	38.62
2193	AMEX	TOTL	Mon, Nov 13, 2023	38.11	38.22	38.05	38.22
2192	AMEX	TOTL	Fri, Nov 10, 2023	38.27	38.28	38.17	38.23
2191	AMEX	TOTL	Thu, Nov 9, 2023	38.39	38.41	38.12	38.14
2190	AMEX	TOTL	Wed, Nov 8, 2023	38.34	38.48	38.33	38.45
2189	AMEX	TOTL	Tue, Nov 7, 2023	38.20	38.35	38.18	38.28
2188	AMEX	TOTL	Mon, Nov 6, 2023	38.21	38.24	38.09	38.24
2187	AMEX	TOTL	Fri, Nov 3, 2023	38.38	38.47	38.25	38.29
2186	AMEX	TOTL	Thu, Nov 2, 2023	38.08	38.23	38.02	38.11
2185	AMEX	TOTL	Wed, Nov 1, 2023	37.58	37.82	37.58	37.69
2184	AMEX	TOTL	Tue, Oct 31, 2023	37.73	37.79	37.67	37.52
2183	AMEX	TOTL	Mon, Oct 30, 2023	37.68	37.75	37.62	37.70
2182	AMEX	TOTL	Fri, Oct 27, 2023	37.76	37.81	37.70	37.77
2181	AMEX	TOTL	Thu, Oct 26, 2023	37.64	37.82	37.64	37.80
2180	AMEX	TOTL	Wed, Oct 25, 2023	37.72	37.74	37.59	37.62
2179	AMEX	TOTL	Tue, Oct 24, 2023	37.75	37.88	37.69	37.88
2178	AMEX	TOTL	Mon, Oct 23, 2023	37.50	37.80	37.45	37.75
2177	AMEX	TOTL	Fri, Oct 20, 2023	37.57	37.64	37.54	37.58
2176	AMEX	TOTL	Thu, Oct 19, 2023	37.61	37.71	37.50	37.52
2175	AMEX	TOTL	Wed, Oct 18, 2023	37.78	37.81	37.65	37.70
2174	AMEX	TOTL	Tue, Oct 17, 2023	37.91	37.94	37.81	37.90
2173	AMEX	TOTL	Mon, Oct 16, 2023	38.19	38.22	38.12	38.13
2172	AMEX	TOTL	Fri, Oct 13, 2023	38.36	38.39	38.30	38.36
2171	AMEX	TOTL	Thu, Oct 12, 2023	38.44	38.46	38.16	38.17
2170	AMEX	TOTL	Wed, Oct 11, 2023	38.46	38.49	38.38	38.48
2169	AMEX	TOTL	Tue, Oct 10, 2023	38.12	38.32	38.12	38.25
2168	AMEX	TOTL	Mon, Oct 9, 2023	38.13	38.32	38.08	38.32
2167	AMEX	TOTL	Fri, Oct 6, 2023	37.88	38.07	37.83	37.96
2166	AMEX	TOTL	Thu, Oct 5, 2023	38.14	38.16	38.09	38.14
2165	AMEX	TOTL	Wed, Oct 4, 2023	38.06	38.15	37.99	38.15
2164	AMEX	TOTL	Tue, Oct 3, 2023	38.14	38.20	37.92	37.94
2163	AMEX	TOTL	Mon, Oct 2, 2023	38.34	38.37	38.20	38.22
2162	AMEX	TOTL	Fri, Sep 29, 2023	38.79	38.82	38.60	38.50
2161	AMEX	TOTL	Thu, Sep 28, 2023	38.48	38.67	38.45	38.66
2160	AMEX	TOTL	Wed, Sep 27, 2023	38.82	38.82	38.53	38.60
2159	AMEX	TOTL	Tue, Sep 26, 2023	38.81	38.83	38.70	38.72
2158	AMEX	TOTL	Mon, Sep 25, 2023	38.82	38.85	38.74	38.74
2157	AMEX	TOTL	Fri, Sep 22, 2023	38.96	39.08	38.95	39.02
2156	AMEX	TOTL	Thu, Sep 21, 2023	39.00	39.00	38.90	38.90
2155	AMEX	TOTL	Wed, Sep 20, 2023	39.28	39.32	39.22	39.22
2154	AMEX	TOTL	Tue, Sep 19, 2023	39.25	39.30	39.22	39.22
2153	AMEX	TOTL	Mon, Sep 18, 2023	39.19	39.30	39.19	39.26
2152	AMEX	TOTL	Fri, Sep 15, 2023	39.31	39.32	39.24	39.25
2151	AMEX	TOTL	Thu, Sep 14, 2023	39.42	39.42	39.32	39.33
2150	AMEX	TOTL	Wed, Sep 13, 2023	39.30	39.42	39.30	39.38
2149	AMEX	TOTL	Tue, Sep 12, 2023	39.34	39.36	39.29	39.36
2148	AMEX	TOTL	Mon, Sep 11, 2023	39.22	39.32	39.21	39.30
2147	AMEX	TOTL	Fri, Sep 8, 2023	39.33	39.38	39.26	39.28
2146	AMEX	TOTL	Thu, Sep 7, 2023	39.23	39.27	39.20	39.25
2145	AMEX	TOTL	Wed, Sep 6, 2023	39.26	39.27	39.13	39.15
2144	AMEX	TOTL	Tue, Sep 5, 2023	39.33	39.34	39.20	39.20
2143	AMEX	TOTL	Fri, Sep 1, 2023	39.55	39.57	39.36	39.39
2142	AMEX	TOTL	Thu, Aug 31, 2023	39.76	39.82	39.73	39.60
2141	AMEX	TOTL	Wed, Aug 30, 2023	39.72	39.75	39.68	39.71
2140	AMEX	TOTL	Tue, Aug 29, 2023	39.49	39.74	39.49	39.71
2139	AMEX	TOTL	Mon, Aug 28, 2023	39.56	39.56	39.47	39.54
2138	AMEX	TOTL	Fri, Aug 25, 2023	39.43	39.53	39.36	39.44
2137	AMEX	TOTL	Thu, Aug 24, 2023	39.52	39.56	39.46	39.46
2136	AMEX	TOTL	Wed, Aug 23, 2023	39.38	39.56	39.38	39.56
2135	AMEX	TOTL	Tue, Aug 22, 2023	39.17	39.22	39.12	39.21
2134	AMEX	TOTL	Mon, Aug 21, 2023	39.20	39.20	39.10	39.17
2133	AMEX	TOTL	Fri, Aug 18, 2023	39.33	39.41	39.30	39.30
2132	AMEX	TOTL	Thu, Aug 17, 2023	39.35	39.35	39.24	39.32
2131	AMEX	TOTL	Wed, Aug 16, 2023	39.45	39.51	39.34	39.35
2130	AMEX	TOTL	Tue, Aug 15, 2023	39.49	39.56	39.45	39.47
2129	AMEX	TOTL	Mon, Aug 14, 2023	39.55	39.66	39.52	39.57
2128	AMEX	TOTL	Fri, Aug 11, 2023	39.61	39.69	39.60	39.61
2127	AMEX	TOTL	Thu, Aug 10, 2023	39.96	39.98	39.71	39.71
2126	AMEX	TOTL	Wed, Aug 9, 2023	39.90	39.94	39.87	39.94
2125	AMEX	TOTL	Tue, Aug 8, 2023	39.88	39.95	39.85	39.85
2124	AMEX	TOTL	Mon, Aug 7, 2023	39.80	39.82	39.74	39.75
2123	AMEX	TOTL	Fri, Aug 4, 2023	39.63	39.84	39.63	39.82
2122	AMEX	TOTL	Thu, Aug 3, 2023	39.57	39.60	39.52	39.54
2121	AMEX	TOTL	Wed, Aug 2, 2023	39.85	39.86	39.73	39.86
2120	AMEX	TOTL	Tue, Aug 1, 2023	40.04	40.05	39.93	39.97
2119	AMEX	TOTL	Mon, Jul 31, 2023	40.25	40.35	40.24	40.17
2118	AMEX	TOTL	Fri, Jul 28, 2023	40.19	40.25	40.16	40.23
2117	AMEX	TOTL	Thu, Jul 27, 2023	40.38	40.40	40.13	40.18
2116	AMEX	TOTL	Wed, Jul 26, 2023	40.44	40.47	40.37	40.43
2115	AMEX	TOTL	Tue, Jul 25, 2023	40.32	40.40	40.31	40.39
2114	AMEX	TOTL	Mon, Jul 24, 2023	40.51	40.52	40.40	40.40
2113	AMEX	TOTL	Fri, Jul 21, 2023	40.53	40.53	40.44	40.46
2112	AMEX	TOTL	Thu, Jul 20, 2023	40.51	40.52	40.40	40.43
2111	AMEX	TOTL	Wed, Jul 19, 2023	40.57	40.66	40.54	40.65
2110	AMEX	TOTL	Tue, Jul 18, 2023	40.52	40.60	40.50	40.50
2109	AMEX	TOTL	Mon, Jul 17, 2023	40.44	40.49	40.41	40.48
2108	AMEX	TOTL	Fri, Jul 14, 2023	40.51	40.54	40.42	40.42
2107	AMEX	TOTL	Thu, Jul 13, 2023	40.51	40.59	40.46	40.57
2106	AMEX	TOTL	Wed, Jul 12, 2023	40.25	40.40	40.22	40.40
2105	AMEX	TOTL	Tue, Jul 11, 2023	40.12	40.14	40.08	40.12
2104	AMEX	TOTL	Mon, Jul 10, 2023	39.99	40.11	39.97	40.11
2103	AMEX	TOTL	Fri, Jul 7, 2023	39.93	40.02	39.93	39.99
2102	AMEX	TOTL	Thu, Jul 6, 2023	40.02	40.05	39.91	39.97
2101	AMEX	TOTL	Wed, Jul 5, 2023	40.32	40.33	40.17	40.20
2100	AMEX	TOTL	Mon, Jul 3, 2023	40.43	40.50	40.33	40.35
2099	AMEX	TOTL	Fri, Jun 30, 2023	40.48	40.58	40.44	40.40
2098	AMEX	TOTL	Thu, Jun 29, 2023	40.48	40.48	40.38	40.44
2097	AMEX	TOTL	Wed, Jun 28, 2023	40.65	40.70	40.58	40.69
2096	AMEX	TOTL	Tue, Jun 27, 2023	40.63	40.66	40.50	40.61
2095	AMEX	TOTL	Mon, Jun 26, 2023	40.62	40.65	40.56	40.61
2094	AMEX	TOTL	Fri, Jun 23, 2023	40.60	40.60	40.49	40.57
2093	AMEX	TOTL	Thu, Jun 22, 2023	40.51	40.54	40.40	40.44
2092	AMEX	TOTL	Wed, Jun 21, 2023	40.44	40.60	40.40	40.59
2091	AMEX	TOTL	Tue, Jun 20, 2023	40.40	40.50	40.40	40.46
2090	AMEX	TOTL	Fri, Jun 16, 2023	40.41	40.45	40.34	40.45
2089	AMEX	TOTL	Thu, Jun 15, 2023	40.49	40.55	40.42	40.54
2088	AMEX	TOTL	Wed, Jun 14, 2023	40.31	40.41	40.21	40.31
2087	AMEX	TOTL	Tue, Jun 13, 2023	40.30	40.47	40.23	40.26
2086	AMEX	TOTL	Mon, Jun 12, 2023	40.42	40.45	40.29	40.42
2085	AMEX	TOTL	Fri, Jun 9, 2023	40.36	40.42	40.31	40.40
2084	AMEX	TOTL	Thu, Jun 8, 2023	40.25	40.41	40.22	40.41
2083	AMEX	TOTL	Wed, Jun 7, 2023	40.36	40.40	40.21	40.21
2082	AMEX	TOTL	Tue, Jun 6, 2023	40.37	40.42	40.28	40.41
2081	AMEX	TOTL	Mon, Jun 5, 2023	40.22	40.41	40.25	40.34
2080	AMEX	TOTL	Fri, Jun 2, 2023	40.53	40.53	40.33	40.34
2079	AMEX	TOTL	Thu, Jun 1, 2023	40.55	40.60	40.51	40.56
2078	AMEX	TOTL	Wed, May 31, 2023	40.46	40.63	40.44	40.43
2077	AMEX	TOTL	Tue, May 30, 2023	40.33	40.43	40.30	40.43
2076	AMEX	TOTL	Fri, May 26, 2023	40.16	40.28	40.13	40.28
2075	AMEX	TOTL	Thu, May 25, 2023	40.29	40.31	40.18	40.22
2074	AMEX	TOTL	Wed, May 24, 2023	40.46	40.47	40.33	40.36
2073	AMEX	TOTL	Tue, May 23, 2023	40.35	40.46	40.32	40.39
2072	AMEX	TOTL	Mon, May 22, 2023	40.44	40.47	40.31	40.31
2071	AMEX	TOTL	Fri, May 19, 2023	40.45	40.55	40.39	40.43
2070	AMEX	TOTL	Thu, May 18, 2023	40.62	40.62	40.54	40.56
2069	AMEX	TOTL	Wed, May 17, 2023	40.78	40.80	40.70	40.74
2068	AMEX	TOTL	Tue, May 16, 2023	40.73	40.80	40.71	40.78
2067	AMEX	TOTL	Mon, May 15, 2023	40.87	40.87	40.82	40.84
2066	AMEX	TOTL	Fri, May 12, 2023	41.07	41.10	40.91	40.91
2065	AMEX	TOTL	Thu, May 11, 2023	41.19	41.21	41.07	41.11
2064	AMEX	TOTL	Wed, May 10, 2023	40.93	41.02	40.91	40.98
2063	AMEX	TOTL	Tue, May 9, 2023	40.83	40.85	40.79	40.81
2062	AMEX	TOTL	Mon, May 8, 2023	40.86	40.91	40.84	40.84
2061	AMEX	TOTL	Fri, May 5, 2023	40.98	41.01	40.92	41.01
2060	AMEX	TOTL	Thu, May 4, 2023	41.03	41.24	41.03	41.08
2059	AMEX	TOTL	Wed, May 3, 2023	41.09	41.18	41.02	41.14
2058	AMEX	TOTL	Tue, May 2, 2023	40.70	40.98	40.70	40.98
2057	AMEX	TOTL	Mon, May 1, 2023	40.87	40.89	40.63	40.68
2056	AMEX	TOTL	Fri, Apr 28, 2023	41.06	41.12	41.01	40.95
2055	AMEX	TOTL	Thu, Apr 27, 2023	40.96	40.96	40.84	40.88
2054	AMEX	TOTL	Wed, Apr 26, 2023	41.18	41.22	41.03	41.05
2053	AMEX	TOTL	Tue, Apr 25, 2023	41.06	41.16	41.06	41.12
2052	AMEX	TOTL	Mon, Apr 24, 2023	40.81	40.91	40.81	40.91
2051	AMEX	TOTL	Fri, Apr 21, 2023	40.90	40.91	40.74	40.76
2050	AMEX	TOTL	Thu, Apr 20, 2023	40.82	40.88	40.81	40.84
2049	AMEX	TOTL	Wed, Apr 19, 2023	40.68	40.71	40.63	40.68
2048	AMEX	TOTL	Tue, Apr 18, 2023	40.66	40.79	40.66	40.71
2047	AMEX	TOTL	Mon, Apr 17, 2023	40.76	40.76	40.64	40.64
2046	AMEX	TOTL	Fri, Apr 14, 2023	40.99	40.99	40.87	40.91
2045	AMEX	TOTL	Thu, Apr 13, 2023	41.20	41.25	41.06	41.08
2044	AMEX	TOTL	Wed, Apr 12, 2023	41.18	41.20	41.02	41.12
2043	AMEX	TOTL	Tue, Apr 11, 2023	41.11	41.11	41.00	41.06
2042	AMEX	TOTL	Mon, Apr 10, 2023	41.12	41.14	41.02	41.06
2041	AMEX	TOTL	Thu, Apr 6, 2023	41.29	41.38	41.29	41.29
2040	AMEX	TOTL	Wed, Apr 5, 2023	41.33	41.42	41.30	41.35
2039	AMEX	TOTL	Tue, Apr 4, 2023	40.92	41.25	40.92	41.25
2038	AMEX	TOTL	Mon, Apr 3, 2023	40.87	41.06	40.86	41.01
2037	AMEX	TOTL	Fri, Mar 31, 2023	40.88	41.06	40.85	40.88
2036	AMEX	TOTL	Thu, Mar 30, 2023	40.71	40.83	40.71	40.81
2035	AMEX	TOTL	Wed, Mar 29, 2023	40.68	40.83	40.68	40.78
2034	AMEX	TOTL	Tue, Mar 28, 2023	40.81	40.92	40.72	40.76
2033	AMEX	TOTL	Mon, Mar 27, 2023	40.89	40.96	40.77	40.80
2032	AMEX	TOTL	Fri, Mar 24, 2023	41.25	41.34	41.11	41.22
2031	AMEX	TOTL	Thu, Mar 23, 2023	41.01	41.19	40.97	41.15
2030	AMEX	TOTL	Wed, Mar 22, 2023	40.69	41.07	40.69	41.06
2029	AMEX	TOTL	Tue, Mar 21, 2023	40.84	40.86	40.59	40.75
2028	AMEX	TOTL	Mon, Mar 20, 2023	41.11	41.13	40.90	40.93
2027	AMEX	TOTL	Fri, Mar 17, 2023	40.99	41.21	40.99	41.09
2026	AMEX	TOTL	Thu, Mar 16, 2023	41.01	41.20	40.78	40.84
2025	AMEX	TOTL	Wed, Mar 15, 2023	40.94	41.15	40.83	40.92
2024	AMEX	TOTL	Tue, Mar 14, 2023	40.75	40.75	40.52	40.55
2023	AMEX	TOTL	Mon, Mar 13, 2023	41.06	41.20	40.79	40.88
2022	AMEX	TOTL	Fri, Mar 10, 2023	40.52	40.76	40.52	40.71
2021	AMEX	TOTL	Thu, Mar 9, 2023	40.11	40.27	40.08	40.19
2020	AMEX	TOTL	Wed, Mar 8, 2023	40.18	40.24	40.05	40.10
2019	AMEX	TOTL	Tue, Mar 7, 2023	40.24	40.28	40.13	40.18
2018	AMEX	TOTL	Mon, Mar 6, 2023	40.30	40.31	40.17	40.19
2017	AMEX	TOTL	Fri, Mar 3, 2023	40.13	40.26	40.07	40.26
2016	AMEX	TOTL	Thu, Mar 2, 2023	39.93	39.99	39.90	39.94
2015	AMEX	TOTL	Wed, Mar 1, 2023	40.20	40.21	40.09	40.10
2014	AMEX	TOTL	Tue, Feb 28, 2023	40.29	40.43	40.27	40.20
2013	AMEX	TOTL	Mon, Feb 27, 2023	40.37	40.44	40.35	40.39
2012	AMEX	TOTL	Fri, Feb 24, 2023	40.55	40.55	40.28	40.34
2011	AMEX	TOTL	Thu, Feb 23, 2023	40.48	40.60	40.46	40.57
2010	AMEX	TOTL	Wed, Feb 22, 2023	40.43	40.53	40.43	40.46
2009	AMEX	TOTL	Tue, Feb 21, 2023	40.43	40.47	40.33	40.34
2008	AMEX	TOTL	Fri, Feb 17, 2023	40.48	40.66	40.47	40.64
2007	AMEX	TOTL	Thu, Feb 16, 2023	40.62	40.67	40.55	40.57
2006	AMEX	TOTL	Wed, Feb 15, 2023	40.78	40.82	40.70	40.74
2005	AMEX	TOTL	Tue, Feb 14, 2023	40.88	40.94	40.74	40.80
2004	AMEX	TOTL	Mon, Feb 13, 2023	40.88	40.97	40.88	40.96
2003	AMEX	TOTL	Fri, Feb 10, 2023	40.97	40.98	40.83	40.86
2002	AMEX	TOTL	Thu, Feb 9, 2023	41.25	41.25	40.98	40.98
2001	AMEX	TOTL	Wed, Feb 8, 2023	41.12	41.17	41.04	41.15
2000	AMEX	TOTL	Tue, Feb 7, 2023	41.04	41.16	41.01	41.02
1999	AMEX	TOTL	Mon, Feb 6, 2023	41.10	41.17	41.08	41.09
1998	AMEX	TOTL	Fri, Feb 3, 2023	41.36	41.43	41.28	41.34
1997	AMEX	TOTL	Thu, Feb 2, 2023	41.63	41.68	41.55	41.62
1996	AMEX	TOTL	Wed, Feb 1, 2023	41.29	41.52	41.17	41.51
1995	AMEX	TOTL	Tue, Jan 31, 2023	41.28	41.32	41.17	41.16
1994	AMEX	TOTL	Mon, Jan 30, 2023	41.16	41.23	41.14	41.14
1993	AMEX	TOTL	Fri, Jan 27, 2023	41.15	41.23	41.13	41.19
1992	AMEX	TOTL	Thu, Jan 26, 2023	41.34	41.38	41.24	41.25
1991	AMEX	TOTL	Wed, Jan 25, 2023	41.34	41.40	41.27	41.36
1990	AMEX	TOTL	Tue, Jan 24, 2023	41.10	41.34	41.05	41.31
1989	AMEX	TOTL	Mon, Jan 23, 2023	41.05	41.16	41.04	41.07
1988	AMEX	TOTL	Fri, Jan 20, 2023	41.23	41.29	41.10	41.13
1987	AMEX	TOTL	Thu, Jan 19, 2023	41.45	41.49	41.39	41.43
1986	AMEX	TOTL	Wed, Jan 18, 2023	41.48	41.51	41.33	41.49
1985	AMEX	TOTL	Tue, Jan 17, 2023	41.03	41.17	40.98	40.99
1984	AMEX	TOTL	Fri, Jan 13, 2023	41.20	41.27	41.12	41.15
1983	AMEX	TOTL	Thu, Jan 12, 2023	41.04	41.27	40.91	41.27
1982	AMEX	TOTL	Wed, Jan 11, 2023	40.82	40.95	40.79	40.95
1981	AMEX	TOTL	Tue, Jan 10, 2023	40.74	40.78	40.62	40.68
1980	AMEX	TOTL	Mon, Jan 9, 2023	40.79	40.95	40.78	40.94
1979	AMEX	TOTL	Fri, Jan 6, 2023	40.42	40.77	40.39	40.74
1978	AMEX	TOTL	Thu, Jan 5, 2023	40.26	40.45	40.26	40.41
1977	AMEX	TOTL	Wed, Jan 4, 2023	40.44	40.49	40.34	40.39
1976	AMEX	TOTL	Tue, Jan 3, 2023	40.34	40.37	40.16	40.20
1975	AMEX	TOTL	Fri, Dec 30, 2022	40.07	40.14	40.00	40.04
1974	AMEX	TOTL	Thu, Dec 29, 2022	40.11	40.22	40.11	40.19
1973	AMEX	TOTL	Wed, Dec 28, 2022	40.17	40.18	40.03	40.03
1972	AMEX	TOTL	Tue, Dec 27, 2022	40.16	40.21	40.11	40.12
1971	AMEX	TOTL	Fri, Dec 23, 2022	40.36	40.40	40.32	40.34
1970	AMEX	TOTL	Thu, Dec 22, 2022	40.52	40.58	40.47	40.47
1969	AMEX	TOTL	Wed, Dec 21, 2022	40.63	40.65	40.48	40.52
1968	AMEX	TOTL	Tue, Dec 20, 2022	40.46	40.48	40.37	40.48
1967	AMEX	TOTL	Mon, Dec 19, 2022	40.75	40.76	40.65	40.66
1966	AMEX	TOTL	Fri, Dec 16, 2022	41.09	41.26	41.06	40.91
1965	AMEX	TOTL	Thu, Dec 15, 2022	41.27	41.32	41.20	41.25
1964	AMEX	TOTL	Wed, Dec 14, 2022	41.13	41.20	41.01	41.19
1963	AMEX	TOTL	Tue, Dec 13, 2022	41.28	41.28	41.04	41.07
1962	AMEX	TOTL	Mon, Dec 12, 2022	41.01	41.02	40.81	40.87
1961	AMEX	TOTL	Fri, Dec 9, 2022	40.96	40.98	40.81	40.82
1960	AMEX	TOTL	Thu, Dec 8, 2022	41.07	41.16	41.02	41.11
1959	AMEX	TOTL	Wed, Dec 7, 2022	41.02	41.20	41.02	41.19
1958	AMEX	TOTL	Tue, Dec 6, 2022	40.76	40.87	40.73	40.86
1957	AMEX	TOTL	Mon, Dec 5, 2022	40.77	40.84	40.65	40.70
1956	AMEX	TOTL	Fri, Dec 2, 2022	40.62	40.93	40.56	40.86
1955	AMEX	TOTL	Thu, Dec 1, 2022	40.47	40.71	40.42	40.71
1954	AMEX	TOTL	Wed, Nov 30, 2022	40.23	40.50	40.20	40.33
1953	AMEX	TOTL	Tue, Nov 29, 2022	40.29	40.39	40.28	40.30
1952	AMEX	TOTL	Mon, Nov 28, 2022	40.49	40.54	40.39	40.44
1951	AMEX	TOTL	Fri, Nov 25, 2022	40.31	40.39	40.31	40.36
1950	AMEX	TOTL	Wed, Nov 23, 2022	40.34	40.46	40.27	40.46
1949	AMEX	TOTL	Tue, Nov 22, 2022	40.08	40.22	40.07	40.22
1948	AMEX	TOTL	Mon, Nov 21, 2022	40.01	40.02	39.88	39.90
1947	AMEX	TOTL	Fri, Nov 18, 2022	40.05	40.07	39.91	39.94
1946	AMEX	TOTL	Thu, Nov 17, 2022	39.99	40.02	39.92	39.99
1945	AMEX	TOTL	Wed, Nov 16, 2022	40.07	40.18	40.00	40.18
1944	AMEX	TOTL	Tue, Nov 15, 2022	39.88	39.95	39.83	39.95
1943	AMEX	TOTL	Mon, Nov 14, 2022	39.81	39.81	39.68	39.71
1942	AMEX	TOTL	Fri, Nov 11, 2022	39.73	39.87	39.73	39.82
1941	AMEX	TOTL	Thu, Nov 10, 2022	39.67	39.89	39.62	39.89
1940	AMEX	TOTL	Wed, Nov 9, 2022	39.13	39.25	39.09	39.22
1939	AMEX	TOTL	Tue, Nov 8, 2022	39.11	39.24	39.11	39.24
1938	AMEX	TOTL	Mon, Nov 7, 2022	39.19	39.19	38.82	38.82
1937	AMEX	TOTL	Fri, Nov 4, 2022	39.10	39.24	39.06	39.13
1936	AMEX	TOTL	Thu, Nov 3, 2022	39.10	39.24	39.09	39.17
1935	AMEX	TOTL	Wed, Nov 2, 2022	39.42	39.57	39.29	39.30
1934	AMEX	TOTL	Tue, Nov 1, 2022	39.58	39.58	39.31	39.37
1933	AMEX	TOTL	Mon, Oct 31, 2022	39.47	39.51	39.35	39.30
1932	AMEX	TOTL	Fri, Oct 28, 2022	39.61	39.71	39.53	39.58
1931	AMEX	TOTL	Thu, Oct 27, 2022	39.57	39.73	39.50	39.69
1930	AMEX	TOTL	Wed, Oct 26, 2022	39.38	39.51	39.38	39.50
1929	AMEX	TOTL	Tue, Oct 25, 2022	39.27	39.42	39.25	39.36
1928	AMEX	TOTL	Mon, Oct 24, 2022	39.09	39.21	39.03	39.06
1927	AMEX	TOTL	Fri, Oct 21, 2022	39.12	39.28	39.10	39.20
1926	AMEX	TOTL	Thu, Oct 20, 2022	39.45	39.50	39.26	39.26
1925	AMEX	TOTL	Wed, Oct 19, 2022	39.55	39.60	39.46	39.50
1924	AMEX	TOTL	Tue, Oct 18, 2022	39.72	39.74	39.59	39.71
1923	AMEX	TOTL	Mon, Oct 17, 2022	39.73	39.79	39.65	39.72
1922	AMEX	TOTL	Fri, Oct 14, 2022	39.87	39.89	39.57	39.57
1921	AMEX	TOTL	Thu, Oct 13, 2022	39.56	39.90	39.53	39.77
1920	AMEX	TOTL	Wed, Oct 12, 2022	39.84	39.99	39.84	39.95
1919	AMEX	TOTL	Tue, Oct 11, 2022	39.87	39.99	39.80	39.85
1918	AMEX	TOTL	Mon, Oct 10, 2022	39.94	40.03	39.75	39.86
1917	AMEX	TOTL	Fri, Oct 7, 2022	40.03	40.12	39.98	40.05
1916	AMEX	TOTL	Thu, Oct 6, 2022	40.30	40.32	40.17	40.18
1915	AMEX	TOTL	Wed, Oct 5, 2022	40.34	40.34	40.20	40.28
1914	AMEX	TOTL	Tue, Oct 4, 2022	40.48	40.59	40.46	40.46
1913	AMEX	TOTL	Mon, Oct 3, 2022	40.25	40.44	40.21	40.35
1912	AMEX	TOTL	Fri, Sep 30, 2022	40.34	40.44	40.16	40.03
1911	AMEX	TOTL	Thu, Sep 29, 2022	40.23	40.36	40.22	40.29
1910	AMEX	TOTL	Wed, Sep 28, 2022	40.26	40.54	40.21	40.54
1909	AMEX	TOTL	Tue, Sep 27, 2022	40.19	40.22	40.03	40.06
1908	AMEX	TOTL	Mon, Sep 26, 2022	40.58	40.62	40.30	40.30
1907	AMEX	TOTL	Fri, Sep 23, 2022	40.71	40.75	40.61	40.73
1906	AMEX	TOTL	Thu, Sep 22, 2022	40.88	40.91	40.77	40.77
1905	AMEX	TOTL	Tue, Sep 20, 2022	41.00	41.06	40.94	40.96
1904	AMEX	TOTL	Mon, Sep 19, 2022	41.21	41.21	41.12	41.15
1903	AMEX	TOTL	Fri, Sep 16, 2022	41.27	41.39	41.26	41.33
1902	AMEX	TOTL	Thu, Sep 15, 2022	41.38	41.40	41.27	41.27
1901	AMEX	TOTL	Wed, Sep 14, 2022	41.40	41.54	41.40	41.52
1900	AMEX	TOTL	Tue, Sep 13, 2022	41.43	41.49	41.40	41.43
1899	AMEX	TOTL	Mon, Sep 12, 2022	41.70	41.74	41.55	41.55
1898	AMEX	TOTL	Fri, Sep 9, 2022	41.73	41.77	41.66	41.67
1897	AMEX	TOTL	Thu, Sep 8, 2022	41.73	41.73	41.62	41.64
1896	AMEX	TOTL	Wed, Sep 7, 2022	41.63	41.74	41.60	41.74
1895	AMEX	TOTL	Tue, Sep 6, 2022	41.66	41.66	41.49	41.50
1894	AMEX	TOTL	Fri, Sep 2, 2022	41.80	41.90	41.80	41.83
1893	AMEX	TOTL	Thu, Sep 1, 2022	41.77	41.81	41.66	41.75
1892	AMEX	TOTL	Wed, Aug 31, 2022	42.16	42.26	42.07	41.93
1891	AMEX	TOTL	Tue, Aug 30, 2022	42.16	42.26	42.10	42.17
1890	AMEX	TOTL	Mon, Aug 29, 2022	42.20	42.21	42.14	42.20
1889	AMEX	TOTL	Fri, Aug 26, 2022	42.37	42.44	42.27	42.27
1888	AMEX	TOTL	Thu, Aug 25, 2022	42.41	42.53	42.38	42.51
1887	AMEX	TOTL	Wed, Aug 24, 2022	42.41	42.42	42.34	42.34
1886	AMEX	TOTL	Tue, Aug 23, 2022	42.45	42.60	42.39	42.46
1885	AMEX	TOTL	Mon, Aug 22, 2022	42.58	42.60	42.45	42.45
1884	AMEX	TOTL	Fri, Aug 19, 2022	42.63	42.72	42.56	42.69
1883	AMEX	TOTL	Thu, Aug 18, 2022	42.84	42.91	42.81	42.82
1882	AMEX	TOTL	Wed, Aug 17, 2022	42.73	42.78	42.66	42.72
1881	AMEX	TOTL	Tue, Aug 16, 2022	42.91	42.93	42.80	42.92
1880	AMEX	TOTL	Mon, Aug 15, 2022	42.93	42.94	42.89	42.94
1879	AMEX	TOTL	Fri, Aug 12, 2022	42.80	42.83	42.73	42.83
1878	AMEX	TOTL	Thu, Aug 11, 2022	42.90	42.94	42.67	42.70
1877	AMEX	TOTL	Wed, Aug 10, 2022	42.95	43.02	42.80	42.89
1876	AMEX	TOTL	Tue, Aug 9, 2022	42.72	42.82	42.66	42.82
1875	AMEX	TOTL	Mon, Aug 8, 2022	42.68	42.80	42.67	42.80
1874	AMEX	TOTL	Fri, Aug 5, 2022	42.60	42.62	42.52	42.57
1873	AMEX	TOTL	Thu, Aug 4, 2022	42.83	42.90	42.78	42.90
1872	AMEX	TOTL	Wed, Aug 3, 2022	42.63	42.84	42.53	42.84
1871	AMEX	TOTL	Tue, Aug 2, 2022	42.94	42.98	42.60	42.60
1870	AMEX	TOTL	Mon, Aug 1, 2022	42.86	42.95	42.83	42.93
1869	AMEX	TOTL	Fri, Jul 29, 2022	42.87	43.02	42.85	42.77
1868	AMEX	TOTL	Thu, Jul 28, 2022	42.91	42.95	42.84	42.89
1867	AMEX	TOTL	Wed, Jul 27, 2022	42.62	42.80	42.62	42.72
1866	AMEX	TOTL	Tue, Jul 26, 2022	42.74	42.78	42.53	42.53
1865	AMEX	TOTL	Mon, Jul 25, 2022	42.57	42.67	42.57	42.62
1864	AMEX	TOTL	Fri, Jul 22, 2022	42.67	42.74	42.62	42.71
1863	AMEX	TOTL	Thu, Jul 21, 2022	42.23	42.39	42.22	42.38
1862	AMEX	TOTL	Wed, Jul 20, 2022	42.18	42.20	42.06	42.12
1861	AMEX	TOTL	Tue, Jul 19, 2022	42.18	42.19	42.05	42.17
1860	AMEX	TOTL	Mon, Jul 18, 2022	42.18	42.25	42.10	42.18
1859	AMEX	TOTL	Fri, Jul 15, 2022	42.14	42.26	42.14	42.24
1858	AMEX	TOTL	Thu, Jul 14, 2022	42.03	42.14	41.98	42.04
1857	AMEX	TOTL	Wed, Jul 13, 2022	41.96	42.33	41.96	42.18
1856	AMEX	TOTL	Tue, Jul 12, 2022	42.33	42.35	42.06	42.10
1855	AMEX	TOTL	Mon, Jul 11, 2022	42.22	42.27	42.17	42.21
1854	AMEX	TOTL	Fri, Jul 8, 2022	42.06	42.08	41.98	42.08
1853	AMEX	TOTL	Thu, Jul 7, 2022	42.18	42.18	42.08	42.14
1852	AMEX	TOTL	Wed, Jul 6, 2022	42.43	42.43	42.17	42.17
1851	AMEX	TOTL	Tue, Jul 5, 2022	42.41	42.44	42.31	42.41
1850	AMEX	TOTL	Fri, Jul 1, 2022	42.22	42.40	42.16	42.23
1849	AMEX	TOTL	Thu, Jun 30, 2022	42.23	42.27	42.18	42.02
1848	AMEX	TOTL	Wed, Jun 29, 2022	41.99	42.17	41.99	42.09
1847	AMEX	TOTL	Tue, Jun 28, 2022	41.95	42.03	41.93	41.93
1846	AMEX	TOTL	Mon, Jun 27, 2022	42.03	42.11	41.97	41.97
1845	AMEX	TOTL	Fri, Jun 24, 2022	42.19	42.28	42.13	42.16
1844	AMEX	TOTL	Thu, Jun 23, 2022	42.23	42.37	42.14	42.16
1843	AMEX	TOTL	Wed, Jun 22, 2022	42.05	42.10	42.03	42.05
1842	AMEX	TOTL	Tue, Jun 21, 2022	41.90	41.97	41.87	41.87
1841	AMEX	TOTL	Fri, Jun 17, 2022	42.06	42.11	41.93	41.98
1840	AMEX	TOTL	Thu, Jun 16, 2022	41.71	41.98	41.70	41.93
1839	AMEX	TOTL	Wed, Jun 15, 2022	41.90	42.02	41.70	42.00
1838	AMEX	TOTL	Mon, Jun 13, 2022	42.18	42.18	41.83	41.98
1837	AMEX	TOTL	Fri, Jun 10, 2022	42.61	42.63	42.43	42.43
1836	AMEX	TOTL	Thu, Jun 9, 2022	42.72	42.76	42.69	42.76
1835	AMEX	TOTL	Wed, Jun 8, 2022	42.78	42.79	42.69	42.69
1834	AMEX	TOTL	Tue, Jun 7, 2022	42.82	42.90	42.79	42.80
1833	AMEX	TOTL	Mon, Jun 6, 2022	42.92	42.93	42.78	42.78
1832	AMEX	TOTL	Fri, Jun 3, 2022	42.91	43.00	42.91	42.92
1831	AMEX	TOTL	Thu, Jun 2, 2022	43.10	43.11	42.93	42.96
1830	AMEX	TOTL	Wed, Jun 1, 2022	43.17	43.17	42.96	43.05
1829	AMEX	TOTL	Tue, May 31, 2022	43.21	43.26	43.08	42.96
1828	AMEX	TOTL	Fri, May 27, 2022	43.39	43.46	43.37	43.46
1827	AMEX	TOTL	Thu, May 26, 2022	43.30	43.36	43.25	43.29
1826	AMEX	TOTL	Wed, May 25, 2022	43.28	43.35	43.23	43.27
1825	AMEX	TOTL	Tue, May 24, 2022	43.11	43.30	43.11	43.25
1824	AMEX	TOTL	Mon, May 23, 2022	43.01	43.06	42.95	42.97
1823	AMEX	TOTL	Fri, May 20, 2022	43.02	43.10	43.01	43.06
1822	AMEX	TOTL	Thu, May 19, 2022	43.08	43.12	42.98	43.08
1821	AMEX	TOTL	Wed, May 18, 2022	42.85	43.01	42.83	42.92
1820	AMEX	TOTL	Tue, May 17, 2022	42.82	42.92	42.82	42.87
1819	AMEX	TOTL	Mon, May 16, 2022	43.03	43.15	43.03	43.07
1818	AMEX	TOTL	Fri, May 13, 2022	43.03	43.05	42.95	42.95
1817	AMEX	TOTL	Thu, May 12, 2022	43.13	43.28	43.13	43.14
1816	AMEX	TOTL	Wed, May 11, 2022	42.92	43.14	42.90	43.05
1815	AMEX	TOTL	Tue, May 10, 2022	43.09	43.19	42.99	43.00
1814	AMEX	TOTL	Mon, May 9, 2022	42.88	43.01	42.85	42.99
1813	AMEX	TOTL	Fri, May 6, 2022	42.97	43.06	42.92	42.98
1812	AMEX	TOTL	Thu, May 5, 2022	43.13	43.18	42.93	43.15
1811	AMEX	TOTL	Wed, May 4, 2022	43.16	43.38	43.12	43.34
1810	AMEX	TOTL	Tue, May 3, 2022	43.21	43.27	43.16	43.19
1809	AMEX	TOTL	Mon, May 2, 2022	43.19	43.20	43.07	43.13
1808	AMEX	TOTL	Fri, Apr 29, 2022	43.37	43.52	43.33	43.19
1807	AMEX	TOTL	Thu, Apr 28, 2022	43.53	43.59	43.48	43.51
1806	AMEX	TOTL	Wed, Apr 27, 2022	43.75	43.76	43.65	43.66
1805	AMEX	TOTL	Tue, Apr 26, 2022	43.82	43.85	43.69	43.76
1804	AMEX	TOTL	Mon, Apr 25, 2022	43.68	43.79	43.67	43.79
1803	AMEX	TOTL	Fri, Apr 22, 2022	43.63	43.72	43.51	43.53
1802	AMEX	TOTL	Thu, Apr 21, 2022	43.66	43.71	43.57	43.70
1801	AMEX	TOTL	Wed, Apr 20, 2022	43.68	43.79	43.58	43.58
1800	AMEX	TOTL	Tue, Apr 19, 2022	43.62	43.65	43.38	43.38
1799	AMEX	TOTL	Mon, Apr 18, 2022	43.79	43.87	43.76	43.82
1798	AMEX	TOTL	Thu, Apr 14, 2022	44.05	44.05	43.77	43.79
1797	AMEX	TOTL	Wed, Apr 13, 2022	44.03	44.21	44.00	44.00
1796	AMEX	TOTL	Tue, Apr 12, 2022	44.00	44.10	43.92	44.01
1795	AMEX	TOTL	Mon, Apr 11, 2022	43.95	43.98	43.80	43.81
1794	AMEX	TOTL	Fri, Apr 8, 2022	44.07	44.15	44.02	44.02
1793	AMEX	TOTL	Thu, Apr 7, 2022	44.22	44.25	44.11	44.16
1792	AMEX	TOTL	Wed, Apr 6, 2022	44.22	44.37	44.21	44.30
1791	AMEX	TOTL	Tue, Apr 5, 2022	44.51	44.53	44.26	44.26
1790	AMEX	TOTL	Mon, Apr 4, 2022	44.63	44.65	44.53	44.57
1789	AMEX	TOTL	Fri, Apr 1, 2022	44.50	44.65	44.45	44.58
1788	AMEX	TOTL	Thu, Mar 31, 2022	44.79	44.87	44.77	44.64
1787	AMEX	TOTL	Wed, Mar 30, 2022	44.62	44.79	44.61	44.75
1786	AMEX	TOTL	Tue, Mar 29, 2022	44.57	44.68	44.55	44.67
1785	AMEX	TOTL	Mon, Mar 28, 2022	44.51	44.62	44.51	44.55
1784	AMEX	TOTL	Fri, Mar 25, 2022	44.63	44.63	44.44	44.48
1783	AMEX	TOTL	Thu, Mar 24, 2022	44.68	44.78	44.68	44.73
1782	AMEX	TOTL	Wed, Mar 23, 2022	44.72	44.87	44.64	44.87
1781	AMEX	TOTL	Tue, Mar 22, 2022	44.69	44.75	44.64	44.70
1780	AMEX	TOTL	Mon, Mar 21, 2022	45.07	45.09	44.87	44.94
1779	AMEX	TOTL	Fri, Mar 18, 2022	45.06	45.15	45.06	45.12
1778	AMEX	TOTL	Thu, Mar 17, 2022	45.03	45.11	44.99	45.02
1777	AMEX	TOTL	Wed, Mar 16, 2022	44.95	45.00	44.79	44.98
1776	AMEX	TOTL	Tue, Mar 15, 2022	45.11	45.14	44.94	44.98
1775	AMEX	TOTL	Mon, Mar 14, 2022	45.15	45.26	45.00	45.03
1774	AMEX	TOTL	Fri, Mar 11, 2022	45.32	45.37	45.24	45.30
1773	AMEX	TOTL	Thu, Mar 10, 2022	45.39	45.41	45.29	45.32
1772	AMEX	TOTL	Wed, Mar 9, 2022	45.53	45.56	45.47	45.54
1771	AMEX	TOTL	Tue, Mar 8, 2022	45.65	45.69	45.61	45.65
1770	AMEX	TOTL	Mon, Mar 7, 2022	45.88	45.95	45.81	45.89
1769	AMEX	TOTL	Fri, Mar 4, 2022	46.08	46.09	45.97	46.04
1768	AMEX	TOTL	Thu, Mar 3, 2022	45.88	45.96	45.85	45.92
1767	AMEX	TOTL	Wed, Mar 2, 2022	46.01	46.04	45.79	45.81
1766	AMEX	TOTL	Tue, Mar 1, 2022	46.14	46.25	46.10	46.16
1765	AMEX	TOTL	Mon, Feb 28, 2022	45.97	46.08	45.97	45.95
1764	AMEX	TOTL	Fri, Feb 25, 2022	45.78	45.82	45.74	45.81
1763	AMEX	TOTL	Thu, Feb 24, 2022	45.92	45.96	45.79	45.82
1762	AMEX	TOTL	Wed, Feb 23, 2022	45.88	45.90	45.80	45.80
1761	AMEX	TOTL	Tue, Feb 22, 2022	45.91	45.92	45.85	45.89
1760	AMEX	TOTL	Fri, Feb 18, 2022	45.98	45.99	45.91	45.99
1759	AMEX	TOTL	Thu, Feb 17, 2022	45.87	45.97	45.87	45.92
1758	AMEX	TOTL	Wed, Feb 16, 2022	45.82	45.85	45.73	45.78
1757	AMEX	TOTL	Tue, Feb 15, 2022	45.80	45.84	45.75	45.79
1756	AMEX	TOTL	Mon, Feb 14, 2022	45.93	45.96	45.83	45.87
1755	AMEX	TOTL	Fri, Feb 11, 2022	45.96	46.09	45.82	46.05
1754	AMEX	TOTL	Thu, Feb 10, 2022	46.00	46.04	45.82	45.82
1753	AMEX	TOTL	Wed, Feb 9, 2022	46.23	46.25	46.16	46.17
1752	AMEX	TOTL	Tue, Feb 8, 2022	46.19	46.19	46.14	46.16
1751	AMEX	TOTL	Mon, Feb 7, 2022	46.24	46.25	46.18	46.19
1750	AMEX	TOTL	Fri, Feb 4, 2022	46.31	46.32	46.21	46.23
1749	AMEX	TOTL	Thu, Feb 3, 2022	46.49	46.52	46.43	46.48
1748	AMEX	TOTL	Wed, Feb 2, 2022	46.54	46.63	46.52	46.55
1747	AMEX	TOTL	Tue, Feb 1, 2022	46.53	46.56	46.47	46.48
1746	AMEX	TOTL	Mon, Jan 31, 2022	46.61	46.67	46.60	46.51
1745	AMEX	TOTL	Fri, Jan 28, 2022	46.59	46.66	46.54	46.66
1744	AMEX	TOTL	Thu, Jan 27, 2022	46.64	46.72	46.61	46.68
1743	AMEX	TOTL	Wed, Jan 26, 2022	46.75	46.79	46.55	46.55
1742	AMEX	TOTL	Tue, Jan 25, 2022	46.79	46.83	46.73	46.73
1741	AMEX	TOTL	Mon, Jan 24, 2022	46.86	46.92	46.78	46.79
1740	AMEX	TOTL	Fri, Jan 21, 2022	46.84	46.88	46.80	46.81
1739	AMEX	TOTL	Thu, Jan 20, 2022	46.72	46.75	46.70	46.70
1738	AMEX	TOTL	Wed, Jan 19, 2022	46.69	46.74	46.65	46.72
1737	AMEX	TOTL	Tue, Jan 18, 2022	46.75	46.75	46.53	46.53
1736	AMEX	TOTL	Fri, Jan 14, 2022	46.96	46.96	46.82	46.87
1735	AMEX	TOTL	Thu, Jan 13, 2022	46.98	47.00	46.94	46.99
1734	AMEX	TOTL	Wed, Jan 12, 2022	46.96	47.00	46.94	46.94
1733	AMEX	TOTL	Tue, Jan 11, 2022	46.83	46.96	46.83	46.93
1732	AMEX	TOTL	Mon, Jan 10, 2022	46.84	46.89	46.79	46.86
1731	AMEX	TOTL	Fri, Jan 7, 2022	46.96	46.98	46.86	46.87
1730	AMEX	TOTL	Thu, Jan 6, 2022	47.01	47.05	46.99	47.05
1729	AMEX	TOTL	Wed, Jan 5, 2022	47.19	47.21	47.03	47.04
1728	AMEX	TOTL	Tue, Jan 4, 2022	47.21	47.26	47.13	47.26
1727	AMEX	TOTL	Mon, Jan 3, 2022	47.35	47.35	47.22	47.22
1726	AMEX	TOTL	Fri, Dec 31, 2021	47.35	47.46	47.34	47.34
1725	AMEX	TOTL	Thu, Dec 30, 2021	47.39	47.43	47.36	47.39
1724	AMEX	TOTL	Wed, Dec 29, 2021	47.36	47.38	47.29	47.29
1723	AMEX	TOTL	Tue, Dec 28, 2021	47.47	47.50	47.41	47.46
1722	AMEX	TOTL	Mon, Dec 27, 2021	47.40	47.50	47.40	47.47
1721	AMEX	TOTL	Thu, Dec 23, 2021	47.44	47.46	47.37	47.45
1720	AMEX	TOTL	Wed, Dec 22, 2021	47.43	47.44	47.40	47.40
1719	AMEX	TOTL	Tue, Dec 21, 2021	47.44	47.48	47.33	47.45
1718	AMEX	TOTL	Mon, Dec 20, 2021	47.50	47.67	47.49	47.67
1717	AMEX	TOTL	Fri, Dec 17, 2021	47.53	47.57	47.50	47.52
1716	AMEX	TOTL	Thu, Dec 16, 2021	47.63	47.72	47.63	47.52
1715	AMEX	TOTL	Wed, Dec 15, 2021	47.59	47.64	47.53	47.59
1714	AMEX	TOTL	Tue, Dec 14, 2021	47.66	47.66	47.60	47.63
1713	AMEX	TOTL	Mon, Dec 13, 2021	47.63	47.73	47.63	47.73
1712	AMEX	TOTL	Fri, Dec 10, 2021	47.60	47.62	47.56	47.56
1711	AMEX	TOTL	Thu, Dec 9, 2021	47.59	47.61	47.53	47.54
1710	AMEX	TOTL	Wed, Dec 8, 2021	47.63	47.63	47.55	47.59
1709	AMEX	TOTL	Tue, Dec 7, 2021	47.70	47.71	47.61	47.64
1708	AMEX	TOTL	Mon, Dec 6, 2021	47.79	47.80	47.71	47.72
1707	AMEX	TOTL	Fri, Dec 3, 2021	47.65	47.86	47.65	47.81
1706	AMEX	TOTL	Thu, Dec 2, 2021	47.78	47.78	47.61	47.68
1705	AMEX	TOTL	Wed, Dec 1, 2021	47.62	47.75	47.60	47.75
1704	AMEX	TOTL	Tue, Nov 30, 2021	47.85	47.93	47.72	47.75
1703	AMEX	TOTL	Mon, Nov 29, 2021	47.64	47.78	47.64	47.73
1702	AMEX	TOTL	Wed, Nov 24, 2021	47.48	47.51	47.43	47.50
1701	AMEX	TOTL	Tue, Nov 23, 2021	47.55	47.55	47.45	47.45
1700	AMEX	TOTL	Mon, Nov 22, 2021	47.68	47.68	47.53	47.56
1699	AMEX	TOTL	Fri, Nov 19, 2021	47.74	47.79	47.71	47.73
1698	AMEX	TOTL	Thu, Nov 18, 2021	47.62	47.68	47.62	47.64
1697	AMEX	TOTL	Wed, Nov 17, 2021	47.60	47.65	47.59	47.64
1696	AMEX	TOTL	Tue, Nov 16, 2021	47.59	47.66	47.57	47.57
1695	AMEX	TOTL	Mon, Nov 15, 2021	47.69	47.72	47.60	47.65
1694	AMEX	TOTL	Fri, Nov 12, 2021	47.77	47.82	47.70	47.70
1693	AMEX	TOTL	Thu, Nov 11, 2021	47.76	47.80	47.69	47.69
1692	AMEX	TOTL	Wed, Nov 10, 2021	47.92	47.95	47.75	47.75
1691	AMEX	TOTL	Tue, Nov 9, 2021	48.00	48.05	47.92	47.92
1690	AMEX	TOTL	Mon, Nov 8, 2021	47.94	47.99	47.91	47.91
1689	AMEX	TOTL	Fri, Nov 5, 2021	47.95	48.05	47.93	47.98
1688	AMEX	TOTL	Thu, Nov 4, 2021	47.81	47.92	47.81	47.87
1687	AMEX	TOTL	Wed, Nov 3, 2021	47.82	47.86	47.74	47.77
1686	AMEX	TOTL	Tue, Nov 2, 2021	47.84	47.88	47.80	47.83
1685	AMEX	TOTL	Mon, Nov 1, 2021	47.67	47.78	47.67	47.74
1684	AMEX	TOTL	Thu, Oct 28, 2021	47.90	47.96	47.89	47.93
1683	AMEX	TOTL	Wed, Oct 27, 2021	47.92	47.98	47.86	47.91
1682	AMEX	TOTL	Tue, Oct 26, 2021	47.80	47.85	47.80	47.82
1681	AMEX	TOTL	Mon, Oct 25, 2021	47.79	47.86	47.79	47.79
1680	AMEX	TOTL	Fri, Oct 22, 2021	47.77	47.79	47.72	47.74
1679	AMEX	TOTL	Thu, Oct 21, 2021	47.84	47.85	47.72	47.72
1678	AMEX	TOTL	Wed, Oct 20, 2021	47.83	47.88	47.82	47.87
1677	AMEX	TOTL	Tue, Oct 19, 2021	47.84	47.88	47.82	47.82
1676	AMEX	TOTL	Mon, Oct 18, 2021	47.86	47.89	47.81	47.85
1675	AMEX	TOTL	Fri, Oct 15, 2021	47.90	47.98	47.90	47.98
1674	AMEX	TOTL	Thu, Oct 14, 2021	47.94	48.03	47.94	47.99
1673	AMEX	TOTL	Wed, Oct 13, 2021	47.87	47.97	47.87	47.95
1672	AMEX	TOTL	Tue, Oct 12, 2021	47.83	47.96	47.83	47.89
1671	AMEX	TOTL	Mon, Oct 11, 2021	47.84	47.87	47.80	47.80
1670	AMEX	TOTL	Fri, Oct 8, 2021	48.01	48.01	47.87	47.87
1669	AMEX	TOTL	Thu, Oct 7, 2021	48.07	48.07	47.98	47.99
1668	AMEX	TOTL	Wed, Oct 6, 2021	48.14	48.17	48.09	48.14
1667	AMEX	TOTL	Tue, Oct 5, 2021	48.19	48.21	48.15	48.17
1666	AMEX	TOTL	Mon, Oct 4, 2021	48.28	48.29	48.21	48.26
1665	AMEX	TOTL	Fri, Oct 1, 2021	48.23	48.28	48.18	48.28
1664	AMEX	TOTL	Thu, Sep 30, 2021	48.24	48.32	48.19	48.20
1663	AMEX	TOTL	Wed, Sep 29, 2021	48.17	48.29	48.14	48.28
1662	AMEX	TOTL	Tue, Sep 28, 2021	48.12	48.20	48.11	48.18
1661	AMEX	TOTL	Mon, Sep 27, 2021	48.16	48.23	48.15	48.16
1660	AMEX	TOTL	Fri, Sep 24, 2021	48.22	48.28	48.20	48.27
1659	AMEX	TOTL	Thu, Sep 23, 2021	48.34	48.37	48.28	48.30
1658	AMEX	TOTL	Wed, Sep 22, 2021	48.40	48.46	48.39	48.39
1657	AMEX	TOTL	Tue, Sep 21, 2021	48.46	48.46	48.43	48.46
1656	AMEX	TOTL	Mon, Sep 20, 2021	48.47	48.48	48.42	48.47
1655	AMEX	TOTL	Fri, Sep 17, 2021	48.39	48.42	48.37	48.37
1654	AMEX	TOTL	Thu, Sep 16, 2021	48.40	48.46	48.40	48.40
1653	AMEX	TOTL	Wed, Sep 15, 2021	48.51	48.54	48.49	48.49
1652	AMEX	TOTL	Tue, Sep 14, 2021	48.47	48.57	48.47	48.50
1651	AMEX	TOTL	Mon, Sep 13, 2021	48.48	48.49	48.43	48.43
1650	AMEX	TOTL	Fri, Sep 10, 2021	48.52	48.52	48.42	48.48
1649	AMEX	TOTL	Thu, Sep 9, 2021	48.50	48.54	48.44	48.53
1648	AMEX	TOTL	Wed, Sep 8, 2021	48.50	48.50	48.43	48.45
1647	AMEX	TOTL	Tue, Sep 7, 2021	48.42	48.47	48.42	48.42
1646	AMEX	TOTL	Fri, Sep 3, 2021	48.45	48.52	48.43	48.51
1645	AMEX	TOTL	Thu, Sep 2, 2021	48.46	48.66	48.45	48.66
1644	AMEX	TOTL	Wed, Sep 1, 2021	48.47	48.47	48.42	48.42
1643	AMEX	TOTL	Tue, Aug 31, 2021	48.52	48.59	48.52	48.40
1642	AMEX	TOTL	Mon, Aug 30, 2021	48.52	48.57	48.50	48.55
1641	AMEX	TOTL	Fri, Aug 27, 2021	48.44	48.53	48.44	48.51
1640	AMEX	TOTL	Thu, Aug 26, 2021	48.45	48.46	48.40	48.40
1639	AMEX	TOTL	Wed, Aug 25, 2021	48.50	48.50	48.42	48.44
1638	AMEX	TOTL	Tue, Aug 24, 2021	48.54	48.54	48.50	48.53
1637	AMEX	TOTL	Mon, Aug 23, 2021	48.52	48.55	48.48	48.55
1636	AMEX	TOTL	Fri, Aug 20, 2021	48.50	48.53	48.48	48.51
1635	AMEX	TOTL	Thu, Aug 19, 2021	48.50	48.55	48.47	48.51
1634	AMEX	TOTL	Wed, Aug 18, 2021	48.50	48.52	48.46	48.46
1633	AMEX	TOTL	Tue, Aug 17, 2021	48.44	48.49	48.40	48.41
1632	AMEX	TOTL	Mon, Aug 16, 2021	48.43	48.52	48.43	48.51
1631	AMEX	TOTL	Fri, Aug 13, 2021	48.28	48.38	48.28	48.36
1630	AMEX	TOTL	Thu, Aug 12, 2021	48.29	48.30	48.25	48.25
1629	AMEX	TOTL	Wed, Aug 11, 2021	48.26	48.30	48.22	48.25
1628	AMEX	TOTL	Tue, Aug 10, 2021	48.29	48.31	48.24	48.24
1627	AMEX	TOTL	Mon, Aug 9, 2021	48.43	48.43	48.31	48.31
1626	AMEX	TOTL	Fri, Aug 6, 2021	48.39	48.42	48.34	48.34
1625	AMEX	TOTL	Thu, Aug 5, 2021	48.52	48.52	48.47	48.51
1624	AMEX	TOTL	Wed, Aug 4, 2021	48.59	48.62	48.47	48.59
1623	AMEX	TOTL	Tue, Aug 3, 2021	48.56	48.63	48.54	48.54
1622	AMEX	TOTL	Mon, Aug 2, 2021	48.49	48.59	48.49	48.52
1621	AMEX	TOTL	Fri, Jul 30, 2021	48.59	48.65	48.57	48.47
1620	AMEX	TOTL	Thu, Jul 29, 2021	48.55	48.59	48.52	48.52
1619	AMEX	TOTL	Wed, Jul 28, 2021	48.53	48.59	48.50	48.54
1618	AMEX	TOTL	Tue, Jul 27, 2021	48.56	48.61	48.54	48.54
1617	AMEX	TOTL	Mon, Jul 26, 2021	48.55	48.60	48.52	48.59
1616	AMEX	TOTL	Fri, Jul 23, 2021	48.49	48.56	48.49	48.53
1615	AMEX	TOTL	Thu, Jul 22, 2021	48.48	48.56	48.48	48.53
1614	AMEX	TOTL	Wed, Jul 21, 2021	48.55	48.56	48.50	48.54
1613	AMEX	TOTL	Tue, Jul 20, 2021	48.66	48.67	48.59	48.64
1612	AMEX	TOTL	Mon, Jul 19, 2021	48.57	48.67	48.56	48.56
1611	AMEX	TOTL	Fri, Jul 16, 2021	48.45	48.47	48.43	48.43
1610	AMEX	TOTL	Thu, Jul 15, 2021	48.46	48.52	48.42	48.43
1609	AMEX	TOTL	Wed, Jul 14, 2021	48.39	48.44	48.38	48.38
1608	AMEX	TOTL	Tue, Jul 13, 2021	48.38	48.43	48.31	48.38
1607	AMEX	TOTL	Mon, Jul 12, 2021	48.43	48.45	48.39	48.39
1606	AMEX	TOTL	Fri, Jul 9, 2021	48.46	48.48	48.41	48.44
1605	AMEX	TOTL	Thu, Jul 8, 2021	48.56	48.58	48.53	48.57
1604	AMEX	TOTL	Wed, Jul 7, 2021	48.44	48.54	48.44	48.44
1603	AMEX	TOTL	Tue, Jul 6, 2021	48.40	48.50	48.40	48.47
1602	AMEX	TOTL	Fri, Jul 2, 2021	48.33	48.36	48.32	48.34
1601	AMEX	TOTL	Thu, Jul 1, 2021	48.29	48.32	48.28	48.32
1600	AMEX	TOTL	Wed, Jun 30, 2021	48.40	48.46	48.40	48.30
1599	AMEX	TOTL	Tue, Jun 29, 2021	48.34	48.41	48.34	48.37
1598	AMEX	TOTL	Mon, Jun 28, 2021	48.33	48.38	48.33	48.36
1597	AMEX	TOTL	Fri, Jun 25, 2021	48.34	48.37	48.27	48.29
1596	AMEX	TOTL	Thu, Jun 24, 2021	48.38	48.40	48.33	48.35
1595	AMEX	TOTL	Wed, Jun 23, 2021	48.38	48.40	48.33	48.33
1594	AMEX	TOTL	Tue, Jun 22, 2021	48.30	48.43	48.30	48.42
1593	AMEX	TOTL	Mon, Jun 21, 2021	48.32	48.37	48.29	48.36
1592	AMEX	TOTL	Fri, Jun 18, 2021	48.29	48.39	48.28	48.34
1591	AMEX	TOTL	Thu, Jun 17, 2021	48.30	48.44	48.27	48.38
1590	AMEX	TOTL	Wed, Jun 16, 2021	48.39	48.44	48.22	48.22
1589	AMEX	TOTL	Tue, Jun 15, 2021	48.37	48.42	48.36	48.37
1588	AMEX	TOTL	Mon, Jun 14, 2021	48.43	48.46	48.37	48.37
1587	AMEX	TOTL	Fri, Jun 11, 2021	48.47	48.49	48.43	48.44
1586	AMEX	TOTL	Thu, Jun 10, 2021	48.40	48.51	48.39	48.47
1585	AMEX	TOTL	Wed, Jun 9, 2021	48.43	48.49	48.40	48.45
1584	AMEX	TOTL	Tue, Jun 8, 2021	48.34	48.41	48.34	48.34
1583	AMEX	TOTL	Mon, Jun 7, 2021	48.36	48.37	48.32	48.32
1582	AMEX	TOTL	Fri, Jun 4, 2021	48.26	48.38	48.26	48.34
1581	AMEX	TOTL	Thu, Jun 3, 2021	48.30	48.30	48.23	48.26
1580	AMEX	TOTL	Wed, Jun 2, 2021	48.32	48.33	48.28	48.28
1579	AMEX	TOTL	Tue, Jun 1, 2021	48.28	48.29	48.23	48.29
1578	AMEX	TOTL	Fri, May 28, 2021	48.34	48.41	48.34	48.36
1577	AMEX	TOTL	Thu, May 27, 2021	48.34	48.48	48.29	48.38
1576	AMEX	TOTL	Wed, May 26, 2021	48.40	48.44	48.38	48.38
1575	AMEX	TOTL	Tue, May 25, 2021	48.31	48.41	48.31	48.37
1574	AMEX	TOTL	Mon, May 24, 2021	48.33	48.38	48.29	48.31
1573	AMEX	TOTL	Fri, May 21, 2021	48.30	48.34	48.29	48.33
1572	AMEX	TOTL	Thu, May 20, 2021	48.29	48.36	48.28	48.32
1571	AMEX	TOTL	Wed, May 19, 2021	48.23	48.30	48.17	48.18
1570	AMEX	TOTL	Tue, May 18, 2021	48.23	48.27	48.22	48.22
1569	AMEX	TOTL	Mon, May 17, 2021	48.33	48.33	48.26	48.27
1568	AMEX	TOTL	Fri, May 14, 2021	48.30	48.36	48.27	48.36
1567	AMEX	TOTL	Thu, May 13, 2021	48.15	48.29	48.15	48.29
1566	AMEX	TOTL	Wed, May 12, 2021	48.20	48.23	48.13	48.18
1565	AMEX	TOTL	Tue, May 11, 2021	48.33	48.33	48.26	48.26
1564	AMEX	TOTL	Mon, May 10, 2021	48.39	48.44	48.35	48.39
1563	AMEX	TOTL	Fri, May 7, 2021	48.44	48.51	48.39	48.44
1562	AMEX	TOTL	Thu, May 6, 2021	48.36	48.47	48.36	48.39
1561	AMEX	TOTL	Wed, May 5, 2021	48.41	48.44	48.37	48.39
1560	AMEX	TOTL	Tue, May 4, 2021	48.41	48.45	48.38	48.44
1559	AMEX	TOTL	Mon, May 3, 2021	48.34	48.40	48.31	48.33
1558	AMEX	TOTL	Fri, Apr 30, 2021	48.43	48.51	48.42	48.40
1557	AMEX	TOTL	Thu, Apr 29, 2021	48.40	48.47	48.36	48.43
1556	AMEX	TOTL	Wed, Apr 28, 2021	48.52	48.57	48.37	48.44
1555	AMEX	TOTL	Tue, Apr 27, 2021	48.46	48.47	48.39	48.40
1554	AMEX	TOTL	Mon, Apr 26, 2021	48.45	48.50	48.43	48.43
1553	AMEX	TOTL	Fri, Apr 23, 2021	48.47	48.50	48.44	48.45
1552	AMEX	TOTL	Thu, Apr 22, 2021	48.48	48.52	48.45	48.49
1551	AMEX	TOTL	Wed, Apr 21, 2021	48.51	48.53	48.45	48.48
1550	AMEX	TOTL	Tue, Apr 20, 2021	48.42	48.52	48.42	48.42
1549	AMEX	TOTL	Mon, Apr 19, 2021	48.41	48.46	48.40	48.41
1548	AMEX	TOTL	Fri, Apr 16, 2021	48.48	48.49	48.41	48.45
1547	AMEX	TOTL	Thu, Apr 15, 2021	48.42	48.55	48.42	48.48
1546	AMEX	TOTL	Wed, Apr 14, 2021	48.39	48.40	48.31	48.31
1545	AMEX	TOTL	Tue, Apr 13, 2021	48.26	48.49	48.26	48.35
1544	AMEX	TOTL	Mon, Apr 12, 2021	48.30	48.31	48.28	48.28
1543	AMEX	TOTL	Fri, Apr 9, 2021	48.28	48.35	48.26	48.29
1542	AMEX	TOTL	Thu, Apr 8, 2021	48.34	48.41	48.32	48.37
1541	AMEX	TOTL	Wed, Apr 7, 2021	48.38	48.38	48.28	48.29
1540	AMEX	TOTL	Tue, Apr 6, 2021	48.22	48.36	48.22	48.36
1539	AMEX	TOTL	Mon, Apr 5, 2021	48.16	48.22	48.13	48.22
1538	AMEX	TOTL	Thu, Apr 1, 2021	48.20	48.26	48.17	48.20
1537	AMEX	TOTL	Wed, Mar 31, 2021	48.27	48.29	48.20	48.10
1536	AMEX	TOTL	Tue, Mar 30, 2021	48.17	48.28	48.15	48.28
1535	AMEX	TOTL	Mon, Mar 29, 2021	48.28	48.32	48.22	48.32
1534	AMEX	TOTL	Fri, Mar 26, 2021	48.27	48.35	48.25	48.32
1533	AMEX	TOTL	Thu, Mar 25, 2021	48.39	48.43	48.23	48.34
1532	AMEX	TOTL	Wed, Mar 24, 2021	48.35	48.42	48.34	48.39
1531	AMEX	TOTL	Tue, Mar 23, 2021	48.30	48.38	48.30	48.38
1530	AMEX	TOTL	Mon, Mar 22, 2021	48.21	48.28	48.20	48.24
1529	AMEX	TOTL	Fri, Mar 19, 2021	48.19	48.24	48.17	48.18
1528	AMEX	TOTL	Thu, Mar 18, 2021	48.19	48.20	48.14	48.18
1527	AMEX	TOTL	Wed, Mar 17, 2021	48.27	48.38	48.21	48.30
1526	AMEX	TOTL	Tue, Mar 16, 2021	48.32	48.38	48.31	48.35
1525	AMEX	TOTL	Mon, Mar 15, 2021	48.26	48.34	48.26	48.31
1524	AMEX	TOTL	Fri, Mar 12, 2021	48.27	48.32	48.26	48.27
1523	AMEX	TOTL	Thu, Mar 11, 2021	48.46	48.51	48.41	48.45
1522	AMEX	TOTL	Wed, Mar 10, 2021	48.42	48.51	48.40	48.40
1521	AMEX	TOTL	Tue, Mar 9, 2021	48.48	48.54	48.41	48.41
1520	AMEX	TOTL	Mon, Mar 8, 2021	48.39	48.41	48.34	48.39
1519	AMEX	TOTL	Fri, Mar 5, 2021	48.39	48.52	48.37	48.51
1518	AMEX	TOTL	Thu, Mar 4, 2021	48.67	48.67	48.44	48.51
1517	AMEX	TOTL	Wed, Mar 3, 2021	48.59	48.61	48.53	48.53
1516	AMEX	TOTL	Tue, Mar 2, 2021	48.56	48.71	48.55	48.71
1515	AMEX	TOTL	Mon, Mar 1, 2021	48.63	48.65	48.52	48.60
1514	AMEX	TOTL	Fri, Feb 26, 2021	48.52	48.75	48.52	48.66
1513	AMEX	TOTL	Thu, Feb 25, 2021	48.67	48.69	48.45	48.46
1512	AMEX	TOTL	Wed, Feb 24, 2021	48.72	48.84	48.70	48.81
1511	AMEX	TOTL	Tue, Feb 23, 2021	48.73	48.89	48.72	48.82
1510	AMEX	TOTL	Mon, Feb 22, 2021	48.82	48.87	48.78	48.80
1509	AMEX	TOTL	Fri, Feb 19, 2021	48.88	48.91	48.81	48.83
1508	AMEX	TOTL	Thu, Feb 18, 2021	48.95	48.97	48.90	48.92
1507	AMEX	TOTL	Wed, Feb 17, 2021	48.94	48.97	48.93	48.95
1506	AMEX	TOTL	Tue, Feb 16, 2021	49.01	49.01	48.88	48.91
1505	AMEX	TOTL	Fri, Feb 12, 2021	49.08	49.11	49.03	49.03
1504	AMEX	TOTL	Thu, Feb 11, 2021	49.22	49.24	49.11	49.12
1503	AMEX	TOTL	Wed, Feb 10, 2021	49.16	49.24	49.16	49.20
1502	AMEX	TOTL	Tue, Feb 9, 2021	49.16	49.20	49.16	49.18
1501	AMEX	TOTL	Mon, Feb 8, 2021	49.15	49.16	49.10	49.14
1500	AMEX	TOTL	Fri, Feb 5, 2021	49.18	49.20	49.13	49.17
1499	AMEX	TOTL	Thu, Feb 4, 2021	49.13	49.18	49.13	49.13
1498	AMEX	TOTL	Wed, Feb 3, 2021	49.19	49.20	49.14	49.16
1497	AMEX	TOTL	Tue, Feb 2, 2021	49.24	49.24	49.17	49.23
1496	AMEX	TOTL	Mon, Feb 1, 2021	49.17	49.25	49.16	49.25
1495	AMEX	TOTL	Fri, Jan 29, 2021	49.27	49.32	49.21	49.15
1494	AMEX	TOTL	Thu, Jan 28, 2021	49.34	49.34	49.29	49.31
1493	AMEX	TOTL	Wed, Jan 27, 2021	49.41	49.41	49.32	49.35
1492	AMEX	TOTL	Tue, Jan 26, 2021	49.29	49.38	49.29	49.34
1491	AMEX	TOTL	Mon, Jan 25, 2021	49.22	49.34	49.22	49.22
1490	AMEX	TOTL	Fri, Jan 22, 2021	49.23	49.28	49.22	49.28
1489	AMEX	TOTL	Thu, Jan 21, 2021	49.25	49.30	49.20	49.28
1488	AMEX	TOTL	Wed, Jan 20, 2021	49.23	49.27	49.22	49.26
1487	AMEX	TOTL	Tue, Jan 19, 2021	49.18	49.24	49.18	49.20
1486	AMEX	TOTL	Fri, Jan 15, 2021	49.21	49.23	49.15	49.22
1485	AMEX	TOTL	Thu, Jan 14, 2021	49.10	49.25	49.10	49.14
1484	AMEX	TOTL	Wed, Jan 13, 2021	49.05	49.17	49.05	49.16
1483	AMEX	TOTL	Tue, Jan 12, 2021	49.10	49.15	49.03	49.09
1482	AMEX	TOTL	Mon, Jan 11, 2021	49.11	49.16	49.10	49.10
1481	AMEX	TOTL	Fri, Jan 8, 2021	49.15	49.23	49.15	49.19
1480	AMEX	TOTL	Thu, Jan 7, 2021	49.18	49.28	49.18	49.20
1479	AMEX	TOTL	Wed, Jan 6, 2021	49.21	49.26	49.14	49.20
1478	AMEX	TOTL	Tue, Jan 5, 2021	49.30	49.35	49.26	49.30
1477	AMEX	TOTL	Mon, Jan 4, 2021	49.26	49.30	49.25	49.27
1476	AMEX	TOTL	Thu, Dec 31, 2020	49.30	49.32	49.27	49.28
1475	AMEX	TOTL	Wed, Dec 30, 2020	49.31	49.31	49.24	49.26
1474	AMEX	TOTL	Tue, Dec 29, 2020	49.30	49.30	49.21	49.27
1473	AMEX	TOTL	Mon, Dec 28, 2020	49.29	49.29	49.20	49.25
1472	AMEX	TOTL	Thu, Dec 24, 2020	49.24	49.30	49.24	49.30
1471	AMEX	TOTL	Wed, Dec 23, 2020	49.24	49.27	49.22	49.24
1470	AMEX	TOTL	Tue, Dec 22, 2020	49.28	49.32	49.27	49.27
1469	AMEX	TOTL	Mon, Dec 21, 2020	49.27	49.30	49.26	49.29
1468	AMEX	TOTL	Fri, Dec 18, 2020	49.32	49.34	49.27	49.32
1467	AMEX	TOTL	Thu, Dec 17, 2020	49.51	49.53	49.44	49.31
1466	AMEX	TOTL	Wed, Dec 16, 2020	49.45	49.51	49.42	49.49
1465	AMEX	TOTL	Tue, Dec 15, 2020	49.42	49.47	49.42	49.47
1464	AMEX	TOTL	Mon, Dec 14, 2020	49.46	49.49	49.42	49.45
1463	AMEX	TOTL	Fri, Dec 11, 2020	49.47	49.47	49.42	49.47
1462	AMEX	TOTL	Thu, Dec 10, 2020	49.35	49.43	49.35	49.41
1461	AMEX	TOTL	Wed, Dec 9, 2020	49.35	49.38	49.31	49.32
1460	AMEX	TOTL	Tue, Dec 8, 2020	49.33	49.41	49.33	49.39
1459	AMEX	TOTL	Mon, Dec 7, 2020	49.37	49.37	49.29	49.34
1458	AMEX	TOTL	Fri, Dec 4, 2020	49.29	49.36	49.29	49.32
1457	AMEX	TOTL	Thu, Dec 3, 2020	49.30	49.38	49.30	49.37
1456	AMEX	TOTL	Wed, Dec 2, 2020	49.27	49.33	49.26	49.29
1455	AMEX	TOTL	Tue, Dec 1, 2020	49.30	49.37	49.25	49.34
1454	AMEX	TOTL	Mon, Nov 30, 2020	49.42	49.50	49.40	49.35
1453	AMEX	TOTL	Fri, Nov 27, 2020	49.40	49.44	49.39	49.42
1452	AMEX	TOTL	Wed, Nov 25, 2020	49.35	49.39	49.35	49.35
1451	AMEX	TOTL	Tue, Nov 24, 2020	49.39	49.42	49.26	49.33
1450	AMEX	TOTL	Mon, Nov 23, 2020	49.46	49.46	49.38	49.38
1449	AMEX	TOTL	Fri, Nov 20, 2020	49.48	49.50	49.39	49.42
1448	AMEX	TOTL	Thu, Nov 19, 2020	49.37	49.45	49.37	49.43
1447	AMEX	TOTL	Wed, Nov 18, 2020	49.39	49.39	49.31	49.33
1446	AMEX	TOTL	Tue, Nov 17, 2020	49.37	49.40	49.29	49.33
1445	AMEX	TOTL	Mon, Nov 16, 2020	49.34	49.37	49.24	49.32
1444	AMEX	TOTL	Fri, Nov 13, 2020	49.28	49.36	49.21	49.34
1443	AMEX	TOTL	Thu, Nov 12, 2020	49.27	49.41	49.25	49.32
1442	AMEX	TOTL	Wed, Nov 11, 2020	49.18	49.29	49.15	49.18
1441	AMEX	TOTL	Tue, Nov 10, 2020	49.24	49.27	49.16	49.21
1440	AMEX	TOTL	Mon, Nov 9, 2020	49.21	49.27	49.12	49.23
1439	AMEX	TOTL	Fri, Nov 6, 2020	49.38	49.39	49.28	49.30
1438	AMEX	TOTL	Thu, Nov 5, 2020	49.29	49.41	49.28	49.36
1437	AMEX	TOTL	Wed, Nov 4, 2020	49.24	49.41	49.24	49.30
1436	AMEX	TOTL	Tue, Nov 3, 2020	49.10	49.20	49.03	49.07
1435	AMEX	TOTL	Mon, Nov 2, 2020	49.10	49.19	49.08	49.12
1434	AMEX	TOTL	Fri, Oct 30, 2020	49.17	49.25	49.14	49.08
1433	AMEX	TOTL	Thu, Oct 29, 2020	49.25	49.33	49.17	49.26
1432	AMEX	TOTL	Wed, Oct 28, 2020	49.40	49.48	49.18	49.37
1431	AMEX	TOTL	Tue, Oct 27, 2020	49.37	49.47	49.27	49.39
1430	AMEX	TOTL	Mon, Oct 26, 2020	49.23	49.42	49.23	49.31
1429	AMEX	TOTL	Fri, Oct 23, 2020	49.17	49.32	49.15	49.23
1428	AMEX	TOTL	Thu, Oct 22, 2020	49.33	49.33	49.18	49.20
1427	AMEX	TOTL	Wed, Oct 21, 2020	49.24	49.35	49.22	49.32
1426	AMEX	TOTL	Tue, Oct 20, 2020	49.26	49.31	49.25	49.28
1425	AMEX	TOTL	Mon, Oct 19, 2020	49.29	49.35	49.22	49.31
1424	AMEX	TOTL	Fri, Oct 16, 2020	49.38	49.42	49.29	49.38
1423	AMEX	TOTL	Thu, Oct 15, 2020	49.39	49.46	49.29	49.38
1422	AMEX	TOTL	Wed, Oct 14, 2020	49.44	49.47	49.41	49.42
1421	AMEX	TOTL	Tue, Oct 13, 2020	49.32	49.46	49.32	49.35
1420	AMEX	TOTL	Mon, Oct 12, 2020	49.26	49.42	49.26	49.32
1419	AMEX	TOTL	Fri, Oct 9, 2020	49.27	49.34	49.24	49.31
1418	AMEX	TOTL	Thu, Oct 8, 2020	49.25	49.32	49.22	49.30
1417	AMEX	TOTL	Wed, Oct 7, 2020	49.34	49.35	49.24	49.34
1416	AMEX	TOTL	Tue, Oct 6, 2020	49.20	49.40	49.19	49.32
1415	AMEX	TOTL	Mon, Oct 5, 2020	49.26	49.31	49.22	49.27
1414	AMEX	TOTL	Fri, Oct 2, 2020	49.37	49.40	49.25	49.27
1413	AMEX	TOTL	Thu, Oct 1, 2020	49.29	49.37	49.23	49.35
1412	AMEX	TOTL	Wed, Sep 30, 2020	49.40	49.45	49.31	49.21
1411	AMEX	TOTL	Tue, Sep 29, 2020	49.38	49.40	49.33	49.35
1410	AMEX	TOTL	Mon, Sep 28, 2020	49.41	49.41	49.30	49.30
1409	AMEX	TOTL	Fri, Sep 25, 2020	49.16	49.40	49.13	49.21
1408	AMEX	TOTL	Thu, Sep 24, 2020	49.37	49.42	49.33	49.41
1407	AMEX	TOTL	Wed, Sep 23, 2020	49.42	49.46	49.35	49.35
1406	AMEX	TOTL	Tue, Sep 22, 2020	49.43	49.49	49.42	49.42
1405	AMEX	TOTL	Mon, Sep 21, 2020	49.48	49.51	49.42	49.43
1404	AMEX	TOTL	Fri, Sep 18, 2020	49.42	49.50	49.40	49.44
1403	AMEX	TOTL	Thu, Sep 17, 2020	49.44	49.51	49.44	49.45
1402	AMEX	TOTL	Wed, Sep 16, 2020	49.53	49.54	49.44	49.49
1401	AMEX	TOTL	Tue, Sep 15, 2020	49.47	49.52	49.42	49.46
1400	AMEX	TOTL	Mon, Sep 14, 2020	49.48	49.55	49.47	49.47
1399	AMEX	TOTL	Fri, Sep 11, 2020	49.49	49.52	49.46	49.51
1398	AMEX	TOTL	Thu, Sep 10, 2020	49.36	49.53	49.36	49.51
1397	AMEX	TOTL	Wed, Sep 9, 2020	49.61	49.63	49.21	49.50
1396	AMEX	TOTL	Tue, Sep 8, 2020	49.59	49.64	49.55	49.55
1395	AMEX	TOTL	Fri, Sep 4, 2020	49.55	49.59	49.44	49.46
1394	AMEX	TOTL	Thu, Sep 3, 2020	49.63	49.66	49.52	49.52
1393	AMEX	TOTL	Wed, Sep 2, 2020	49.59	49.63	49.53	49.53
1392	AMEX	TOTL	Tue, Sep 1, 2020	49.42	49.59	49.35	49.53
1391	AMEX	TOTL	Mon, Aug 31, 2020	49.45	49.59	49.44	49.40
1390	AMEX	TOTL	Fri, Aug 28, 2020	49.47	49.53	49.46	49.47
1389	AMEX	TOTL	Thu, Aug 27, 2020	49.61	49.61	49.38	49.45
1388	AMEX	TOTL	Wed, Aug 26, 2020	49.57	49.61	49.53	49.60
1387	AMEX	TOTL	Tue, Aug 25, 2020	49.39	49.55	49.38	49.43
1386	AMEX	TOTL	Mon, Aug 24, 2020	49.60	49.63	49.54	49.59
1385	AMEX	TOTL	Fri, Aug 21, 2020	49.67	49.67	49.59	49.60
1384	AMEX	TOTL	Thu, Aug 20, 2020	49.65	49.69	49.61	49.69
1383	AMEX	TOTL	Wed, Aug 19, 2020	49.60	49.65	49.55	49.60
1382	AMEX	TOTL	Tue, Aug 18, 2020	49.61	49.64	49.57	49.58
1381	AMEX	TOTL	Mon, Aug 17, 2020	49.57	49.57	49.49	49.53
1380	AMEX	TOTL	Fri, Aug 14, 2020	49.43	49.53	49.43	49.47
1379	AMEX	TOTL	Thu, Aug 13, 2020	49.53	49.66	49.46	49.47
1378	AMEX	TOTL	Wed, Aug 12, 2020	49.52	49.64	49.49	49.59
1377	AMEX	TOTL	Tue, Aug 11, 2020	49.74	49.74	49.62	49.69
1376	AMEX	TOTL	Mon, Aug 10, 2020	49.83	49.88	49.76	49.84
1375	AMEX	TOTL	Fri, Aug 7, 2020	49.85	49.91	49.79	49.85
1374	AMEX	TOTL	Thu, Aug 6, 2020	49.88	49.92	49.83	49.88
1373	AMEX	TOTL	Wed, Aug 5, 2020	49.83	49.88	49.80	49.87
1372	AMEX	TOTL	Tue, Aug 4, 2020	49.87	49.91	49.83	49.87
1371	AMEX	TOTL	Mon, Aug 3, 2020	49.75	49.82	49.72	49.75
1370	AMEX	TOTL	Fri, Jul 31, 2020	49.74	49.88	49.74	49.72
1369	AMEX	TOTL	Thu, Jul 30, 2020	49.72	49.90	49.72	49.89
1368	AMEX	TOTL	Wed, Jul 29, 2020	49.71	49.83	49.71	49.75
1367	AMEX	TOTL	Tue, Jul 28, 2020	49.63	49.80	49.63	49.74
1366	AMEX	TOTL	Mon, Jul 27, 2020	49.58	49.68	49.58	49.61
1365	AMEX	TOTL	Fri, Jul 24, 2020	49.69	49.79	49.69	49.77
1364	AMEX	TOTL	Thu, Jul 23, 2020	49.77	49.80	49.73	49.79
1363	AMEX	TOTL	Wed, Jul 22, 2020	49.68	49.78	49.68	49.74
1362	AMEX	TOTL	Tue, Jul 21, 2020	49.59	49.76	49.59	49.67
1361	AMEX	TOTL	Mon, Jul 20, 2020	49.65	49.71	49.62	49.68
1360	AMEX	TOTL	Fri, Jul 17, 2020	49.65	49.67	49.61	49.67
1359	AMEX	TOTL	Thu, Jul 16, 2020	49.57	49.67	49.57	49.64
1358	AMEX	TOTL	Wed, Jul 15, 2020	49.52	49.64	49.51	49.64
1357	AMEX	TOTL	Tue, Jul 14, 2020	49.52	49.62	49.52	49.57
1356	AMEX	TOTL	Mon, Jul 13, 2020	49.49	49.56	49.46	49.53
1355	AMEX	TOTL	Fri, Jul 10, 2020	49.53	49.56	49.43	49.56
1354	AMEX	TOTL	Thu, Jul 9, 2020	49.57	49.61	49.47	49.61
1353	AMEX	TOTL	Wed, Jul 8, 2020	49.60	49.61	49.48	49.56
1352	AMEX	TOTL	Tue, Jul 7, 2020	49.48	49.62	49.39	49.54
1351	AMEX	TOTL	Mon, Jul 6, 2020	49.40	49.54	49.35	49.42
1350	AMEX	TOTL	Thu, Jul 2, 2020	49.35	49.48	49.35	49.45
1349	AMEX	TOTL	Wed, Jul 1, 2020	49.42	49.45	49.21	49.39
1348	AMEX	TOTL	Tue, Jun 30, 2020	49.52	49.58	49.42	49.43
1347	AMEX	TOTL	Mon, Jun 29, 2020	49.42	49.54	49.41	49.42
1346	AMEX	TOTL	Fri, Jun 26, 2020	49.45	49.57	49.43	49.45
1345	AMEX	TOTL	Thu, Jun 25, 2020	49.44	49.57	49.41	49.43
1344	AMEX	TOTL	Wed, Jun 24, 2020	49.49	49.53	49.43	49.43
1343	AMEX	TOTL	Tue, Jun 23, 2020	49.47	49.53	49.36	49.40
1342	AMEX	TOTL	Mon, Jun 22, 2020	49.49	49.58	49.42	49.42
1341	AMEX	TOTL	Fri, Jun 19, 2020	49.47	49.54	49.43	49.46
1340	AMEX	TOTL	Thu, Jun 18, 2020	49.49	49.59	49.43	49.45
1339	AMEX	TOTL	Wed, Jun 17, 2020	49.45	49.56	49.42	49.45
1338	AMEX	TOTL	Tue, Jun 16, 2020	49.38	49.54	49.38	49.53
1337	AMEX	TOTL	Mon, Jun 15, 2020	49.44	49.59	49.43	49.48
1336	AMEX	TOTL	Fri, Jun 12, 2020	49.46	49.57	49.41	49.45
1335	AMEX	TOTL	Thu, Jun 11, 2020	49.52	49.58	49.50	49.54
1334	AMEX	TOTL	Wed, Jun 10, 2020	49.50	49.57	49.44	49.55
1333	AMEX	TOTL	Tue, Jun 9, 2020	49.46	49.50	49.37	49.45
1332	AMEX	TOTL	Mon, Jun 8, 2020	49.29	49.40	49.25	49.40
1331	AMEX	TOTL	Fri, Jun 5, 2020	49.18	49.36	49.16	49.36
1330	AMEX	TOTL	Thu, Jun 4, 2020	49.23	49.31	49.20	49.29
1329	AMEX	TOTL	Wed, Jun 3, 2020	49.21	49.34	49.21	49.32
1328	AMEX	TOTL	Tue, Jun 2, 2020	49.21	49.36	49.20	49.31
1327	AMEX	TOTL	Mon, Jun 1, 2020	49.25	49.29	49.13	49.29
1326	AMEX	TOTL	Fri, May 29, 2020	49.30	49.43	49.20	49.31
1325	AMEX	TOTL	Thu, May 28, 2020	49.17	49.29	49.17	49.21
1324	AMEX	TOTL	Wed, May 27, 2020	49.15	49.29	49.12	49.24
1323	AMEX	TOTL	Tue, May 26, 2020	49.06	49.16	49.06	49.16
1322	AMEX	TOTL	Fri, May 22, 2020	49.08	49.19	49.03	49.08
1321	AMEX	TOTL	Thu, May 21, 2020	49.15	49.17	49.05	49.17
1320	AMEX	TOTL	Wed, May 20, 2020	48.98	49.12	48.98	49.12
1319	AMEX	TOTL	Tue, May 19, 2020	48.95	49.07	48.88	49.07
1318	AMEX	TOTL	Mon, May 18, 2020	48.80	49.05	48.80	48.99
1317	AMEX	TOTL	Fri, May 15, 2020	48.81	48.95	48.80	48.95
1316	AMEX	TOTL	Thu, May 14, 2020	48.79	48.90	48.75	48.81
1315	AMEX	TOTL	Wed, May 13, 2020	48.76	48.90	48.74	48.81
1314	AMEX	TOTL	Tue, May 12, 2020	48.59	48.87	48.59	48.77
1313	AMEX	TOTL	Mon, May 11, 2020	48.85	48.85	48.56	48.68
1312	AMEX	TOTL	Fri, May 8, 2020	48.71	48.93	48.67	48.83
1311	AMEX	TOTL	Thu, May 7, 2020	48.90	48.93	48.68	48.91
1310	AMEX	TOTL	Wed, May 6, 2020	48.69	48.79	48.60	48.64
1309	AMEX	TOTL	Tue, May 5, 2020	48.77	48.92	48.71	48.92
1308	AMEX	TOTL	Mon, May 4, 2020	48.85	48.91	48.74	48.91
1307	AMEX	TOTL	Fri, May 1, 2020	48.65	48.88	48.65	48.85
1306	AMEX	TOTL	Thu, Apr 30, 2020	48.93	49.02	48.80	48.68
1305	AMEX	TOTL	Wed, Apr 29, 2020	48.84	49.02	48.77	49.02
1304	AMEX	TOTL	Tue, Apr 28, 2020	48.88	48.88	48.61	48.84
1303	AMEX	TOTL	Mon, Apr 27, 2020	48.82	48.82	48.60	48.65
1302	AMEX	TOTL	Fri, Apr 24, 2020	48.79	48.81	48.64	48.69
1301	AMEX	TOTL	Thu, Apr 23, 2020	48.65	48.88	48.65	48.88
1300	AMEX	TOTL	Wed, Apr 22, 2020	48.64	48.99	48.62	48.62
1299	AMEX	TOTL	Tue, Apr 21, 2020	48.83	49.00	48.70	48.99
1298	AMEX	TOTL	Mon, Apr 20, 2020	48.80	48.96	48.57	48.91
1297	AMEX	TOTL	Fri, Apr 17, 2020	48.59	48.96	48.59	48.72
1296	AMEX	TOTL	Thu, Apr 16, 2020	48.76	48.84	48.50	48.68
1295	AMEX	TOTL	Wed, Apr 15, 2020	48.59	48.81	48.53	48.81
1294	AMEX	TOTL	Tue, Apr 14, 2020	48.47	48.75	48.38	48.59
1293	AMEX	TOTL	Mon, Apr 13, 2020	48.73	48.77	48.39	48.67
1292	AMEX	TOTL	Thu, Apr 9, 2020	48.48	48.89	48.17	48.83
1291	AMEX	TOTL	Wed, Apr 8, 2020	48.13	48.30	48.02	48.30
1290	AMEX	TOTL	Tue, Apr 7, 2020	48.03	48.17	47.80	48.16
1289	AMEX	TOTL	Mon, Apr 6, 2020	48.10	48.19	47.76	48.07
1288	AMEX	TOTL	Fri, Apr 3, 2020	47.77	48.00	47.68	47.68
1287	AMEX	TOTL	Thu, Apr 2, 2020	47.77	48.10	47.71	47.86
1286	AMEX	TOTL	Wed, Apr 1, 2020	47.90	48.02	47.48	47.65
1285	AMEX	TOTL	Tue, Mar 31, 2020	48.13	48.16	47.74	47.83
1284	AMEX	TOTL	Mon, Mar 30, 2020	48.25	48.29	47.73	47.86
1283	AMEX	TOTL	Fri, Mar 27, 2020	47.92	48.02	47.63	47.67
1282	AMEX	TOTL	Thu, Mar 26, 2020	47.62	47.90	47.09	47.90
1281	AMEX	TOTL	Wed, Mar 25, 2020	47.89	47.99	47.52	47.98
1280	AMEX	TOTL	Tue, Mar 24, 2020	47.62	47.90	47.20	47.51
1279	AMEX	TOTL	Mon, Mar 23, 2020	46.84	47.94	46.84	47.59
1278	AMEX	TOTL	Fri, Mar 20, 2020	47.17	47.75	47.11	47.31
1277	AMEX	TOTL	Thu, Mar 19, 2020	46.54	47.66	46.54	47.08
1276	AMEX	TOTL	Wed, Mar 18, 2020	47.89	48.26	46.68	46.68
1275	AMEX	TOTL	Tue, Mar 17, 2020	48.33	48.61	48.12	48.44
1274	AMEX	TOTL	Mon, Mar 16, 2020	47.71	48.91	47.71	48.84
1273	AMEX	TOTL	Fri, Mar 13, 2020	48.23	49.12	47.24	47.78
1272	AMEX	TOTL	Thu, Mar 12, 2020	49.53	49.55	46.78	47.89
1271	AMEX	TOTL	Wed, Mar 11, 2020	49.72	49.88	49.43	49.59
1270	AMEX	TOTL	Tue, Mar 10, 2020	50.00	50.21	49.74	49.81
1269	AMEX	TOTL	Mon, Mar 9, 2020	50.46	50.49	50.12	50.24
1268	AMEX	TOTL	Fri, Mar 6, 2020	50.43	50.48	50.22	50.35
1267	AMEX	TOTL	Thu, Mar 5, 2020	50.18	50.25	50.15	50.24
1266	AMEX	TOTL	Wed, Mar 4, 2020	50.17	50.22	50.06	50.11
1265	AMEX	TOTL	Tue, Mar 3, 2020	49.77	50.32	49.77	50.18
1264	AMEX	TOTL	Mon, Mar 2, 2020	49.88	49.93	49.72	49.75
1263	AMEX	TOTL	Fri, Feb 28, 2020	49.94	50.10	49.82	50.10
1262	AMEX	TOTL	Thu, Feb 27, 2020	49.87	49.88	49.72	49.76
1261	AMEX	TOTL	Wed, Feb 26, 2020	49.71	49.83	49.68	49.68
1260	AMEX	TOTL	Tue, Feb 25, 2020	49.70	49.80	49.70	49.77
1259	AMEX	TOTL	Mon, Feb 24, 2020	49.78	49.78	49.70	49.70
1258	AMEX	TOTL	Fri, Feb 21, 2020	49.55	49.67	49.53	49.62
1257	AMEX	TOTL	Thu, Feb 20, 2020	49.49	49.56	49.44	49.50
1256	AMEX	TOTL	Wed, Feb 19, 2020	49.45	49.46	49.37	49.45
1255	AMEX	TOTL	Tue, Feb 18, 2020	49.45	49.48	49.40	49.46
1254	AMEX	TOTL	Fri, Feb 14, 2020	49.38	49.42	49.31	49.34
1253	AMEX	TOTL	Thu, Feb 13, 2020	49.36	49.40	49.29	49.37
1252	AMEX	TOTL	Wed, Feb 12, 2020	49.37	49.39	49.32	49.37
1251	AMEX	TOTL	Tue, Feb 11, 2020	49.38	49.40	49.30	49.40
1250	AMEX	TOTL	Mon, Feb 10, 2020	49.36	49.47	49.36	49.38
1249	AMEX	TOTL	Fri, Feb 7, 2020	49.32	49.39	49.30	49.34
1248	AMEX	TOTL	Thu, Feb 6, 2020	49.26	49.27	49.19	49.27
1247	AMEX	TOTL	Wed, Feb 5, 2020	49.24	49.29	49.21	49.22
1246	AMEX	TOTL	Tue, Feb 4, 2020	49.35	49.35	49.23	49.29
1245	AMEX	TOTL	Mon, Feb 3, 2020	49.39	49.48	49.36	49.37
1244	AMEX	TOTL	Fri, Jan 31, 2020	49.58	49.67	49.51	49.67
1243	AMEX	TOTL	Thu, Jan 30, 2020	49.49	49.56	49.49	49.54
1242	AMEX	TOTL	Wed, Jan 29, 2020	49.42	49.49	49.11	49.49
1241	AMEX	TOTL	Tue, Jan 28, 2020	49.42	49.42	49.29	49.38
1240	AMEX	TOTL	Mon, Jan 27, 2020	49.38	49.45	49.38	49.38
1239	AMEX	TOTL	Fri, Jan 24, 2020	49.23	49.30	49.22	49.26
1238	AMEX	TOTL	Thu, Jan 23, 2020	49.25	49.28	49.18	49.23
1237	AMEX	TOTL	Wed, Jan 22, 2020	49.20	49.23	49.16	49.23
1236	AMEX	TOTL	Tue, Jan 21, 2020	49.19	49.23	49.13	49.18
1235	AMEX	TOTL	Fri, Jan 17, 2020	49.07	49.14	49.06	49.11
1234	AMEX	TOTL	Thu, Jan 16, 2020	49.24	49.25	49.09	49.09
1233	AMEX	TOTL	Wed, Jan 15, 2020	49.28	49.29	49.20	49.29
1232	AMEX	TOTL	Tue, Jan 14, 2020	49.22	49.24	49.19	49.24
1231	AMEX	TOTL	Mon, Jan 13, 2020	49.18	49.21	49.13	49.15
1230	AMEX	TOTL	Fri, Jan 10, 2020	49.15	49.21	49.12	49.19
1229	AMEX	TOTL	Thu, Jan 9, 2020	49.04	49.15	49.01	49.13
1228	AMEX	TOTL	Wed, Jan 8, 2020	49.16	49.19	49.06	49.11
1227	AMEX	TOTL	Tue, Jan 7, 2020	49.14	49.17	49.08	49.08
1226	AMEX	TOTL	Mon, Jan 6, 2020	49.15	49.17	49.10	49.12
1225	AMEX	TOTL	Fri, Jan 3, 2020	49.12	49.14	49.11	49.13
1224	AMEX	TOTL	Thu, Jan 2, 2020	49.06	49.09	49.05	49.06
1223	AMEX	TOTL	Tue, Dec 31, 2019	48.98	49.02	48.94	48.99
1222	AMEX	TOTL	Mon, Dec 30, 2019	48.94	49.07	48.92	49.05
1221	AMEX	TOTL	Fri, Dec 27, 2019	49.03	49.05	48.98	49.04
1220	AMEX	TOTL	Thu, Dec 26, 2019	48.96	49.01	48.90	49.00
1219	AMEX	TOTL	Tue, Dec 24, 2019	48.93	48.98	48.89	48.96
1218	AMEX	TOTL	Mon, Dec 23, 2019	49.01	49.01	48.91	48.96
1217	AMEX	TOTL	Fri, Dec 20, 2019	48.85	49.00	48.84	48.98
1216	AMEX	TOTL	Thu, Dec 19, 2019	49.02	49.13	49.02	48.94
1215	AMEX	TOTL	Wed, Dec 18, 2019	49.01	49.06	48.99	49.05
1214	AMEX	TOTL	Tue, Dec 17, 2019	49.01	49.08	48.97	49.04
1213	AMEX	TOTL	Mon, Dec 16, 2019	48.99	49.01	48.91	48.97
1212	AMEX	TOTL	Fri, Dec 13, 2019	48.93	49.03	48.92	49.01
1211	AMEX	TOTL	Thu, Dec 12, 2019	48.97	48.97	48.81	48.85
1210	AMEX	TOTL	Wed, Dec 11, 2019	48.86	49.02	48.82	48.98
1209	AMEX	TOTL	Tue, Dec 10, 2019	48.82	48.87	48.76	48.76
1208	AMEX	TOTL	Mon, Dec 9, 2019	48.91	48.91	48.81	48.82
1207	AMEX	TOTL	Fri, Dec 6, 2019	48.82	48.86	48.79	48.79
1206	AMEX	TOTL	Thu, Dec 5, 2019	48.86	48.90	48.80	48.89
1205	AMEX	TOTL	Wed, Dec 4, 2019	48.91	48.94	48.86	48.90
1204	AMEX	TOTL	Tue, Dec 3, 2019	48.93	48.99	48.87	48.96
1203	AMEX	TOTL	Mon, Dec 2, 2019	48.78	48.79	48.71	48.73
1202	AMEX	TOTL	Fri, Nov 29, 2019	49.00	49.00	48.92	48.99
1201	AMEX	TOTL	Wed, Nov 27, 2019	49.04	49.04	48.93	48.94
1200	AMEX	TOTL	Tue, Nov 26, 2019	49.10	49.11	49.03	49.09
1199	AMEX	TOTL	Mon, Nov 25, 2019	48.98	49.08	48.95	49.08
1198	AMEX	TOTL	Fri, Nov 22, 2019	48.95	49.00	48.90	48.90
1197	AMEX	TOTL	Thu, Nov 21, 2019	48.97	49.00	48.91	48.96
1196	AMEX	TOTL	Wed, Nov 20, 2019	48.98	49.03	48.94	49.03
1195	AMEX	TOTL	Tue, Nov 19, 2019	48.90	48.93	48.86	48.91
1194	AMEX	TOTL	Mon, Nov 18, 2019	48.87	48.95	48.86	48.87
1193	AMEX	TOTL	Fri, Nov 15, 2019	48.89	48.89	48.85	48.85
1192	AMEX	TOTL	Thu, Nov 14, 2019	48.93	48.95	48.85	48.88
1191	AMEX	TOTL	Wed, Nov 13, 2019	48.84	48.86	48.77	48.84
1190	AMEX	TOTL	Tue, Nov 12, 2019	48.68	48.78	48.67	48.68
1189	AMEX	TOTL	Mon, Nov 11, 2019	48.73	48.73	48.63	48.69
1188	AMEX	TOTL	Fri, Nov 8, 2019	48.75	48.77	48.69	48.70
1187	AMEX	TOTL	Thu, Nov 7, 2019	48.82	48.82	48.63	48.77
1186	AMEX	TOTL	Wed, Nov 6, 2019	48.89	48.95	48.86	48.90
1185	AMEX	TOTL	Tue, Nov 5, 2019	48.90	48.91	48.79	48.86
1184	AMEX	TOTL	Mon, Nov 4, 2019	48.91	48.98	48.90	48.92
1183	AMEX	TOTL	Fri, Nov 1, 2019	48.95	49.04	48.92	48.99
1182	AMEX	TOTL	Thu, Oct 31, 2019	49.06	49.20	49.05	48.98
1181	AMEX	TOTL	Wed, Oct 30, 2019	48.98	49.04	48.93	48.99
1180	AMEX	TOTL	Tue, Oct 29, 2019	48.95	48.98	48.91	48.94
1179	AMEX	TOTL	Mon, Oct 28, 2019	48.93	48.97	48.90	48.93
1178	AMEX	TOTL	Fri, Oct 25, 2019	49.11	49.12	48.97	48.98
1177	AMEX	TOTL	Thu, Oct 24, 2019	49.13	49.15	49.07	49.12
1176	AMEX	TOTL	Wed, Oct 23, 2019	49.07	49.15	49.05	49.05
1175	AMEX	TOTL	Tue, Oct 22, 2019	49.10	49.13	49.01	49.04
1174	AMEX	TOTL	Mon, Oct 21, 2019	49.08	49.10	49.00	49.04
1173	AMEX	TOTL	Fri, Oct 18, 2019	49.10	49.12	49.06	49.08
1172	AMEX	TOTL	Thu, Oct 17, 2019	49.10	49.17	49.00	49.12
1171	AMEX	TOTL	Wed, Oct 16, 2019	49.17	49.21	49.05	49.05
1170	AMEX	TOTL	Tue, Oct 15, 2019	49.18	49.18	49.04	49.10
1169	AMEX	TOTL	Mon, Oct 14, 2019	49.20	49.24	49.16	49.23
1168	AMEX	TOTL	Fri, Oct 11, 2019	49.19	49.20	49.04	49.09
1167	AMEX	TOTL	Thu, Oct 10, 2019	49.33	49.33	49.22	49.23
1166	AMEX	TOTL	Wed, Oct 9, 2019	49.41	49.41	49.29	49.30
1165	AMEX	TOTL	Tue, Oct 8, 2019	49.44	49.46	49.34	49.38
1164	AMEX	TOTL	Mon, Oct 7, 2019	49.44	49.45	49.39	49.42
1163	AMEX	TOTL	Fri, Oct 4, 2019	49.42	49.54	49.40	49.50
1162	AMEX	TOTL	Thu, Oct 3, 2019	49.30	49.51	49.25	49.48
1161	AMEX	TOTL	Wed, Oct 2, 2019	49.19	49.30	49.18	49.24
1160	AMEX	TOTL	Tue, Oct 1, 2019	49.00	49.25	48.99	49.16
1159	AMEX	TOTL	Mon, Sep 30, 2019	49.16	49.31	49.16	49.10
1158	AMEX	TOTL	Fri, Sep 27, 2019	49.21	49.24	49.14	49.22
1157	AMEX	TOTL	Thu, Sep 26, 2019	49.22	49.29	49.14	49.14
1156	AMEX	TOTL	Wed, Sep 25, 2019	49.31	49.33	49.14	49.21
1155	AMEX	TOTL	Tue, Sep 24, 2019	49.30	49.39	49.29	49.38
1154	AMEX	TOTL	Mon, Sep 23, 2019	49.29	49.37	49.26	49.32
1153	AMEX	TOTL	Fri, Sep 20, 2019	49.15	49.22	49.13	49.19
1152	AMEX	TOTL	Thu, Sep 19, 2019	49.12	49.16	49.10	49.11
1151	AMEX	TOTL	Wed, Sep 18, 2019	49.10	49.21	49.01	49.05
1150	AMEX	TOTL	Tue, Sep 17, 2019	49.01	49.11	49.01	49.05
1149	AMEX	TOTL	Mon, Sep 16, 2019	49.04	49.06	48.98	49.04
1148	AMEX	TOTL	Fri, Sep 13, 2019	49.01	49.06	48.89	48.94
1147	AMEX	TOTL	Thu, Sep 12, 2019	49.20	49.26	49.07	49.18
1146	AMEX	TOTL	Wed, Sep 11, 2019	49.15	49.24	49.14	49.20
1145	AMEX	TOTL	Tue, Sep 10, 2019	49.26	49.28	49.14	49.14
1144	AMEX	TOTL	Mon, Sep 9, 2019	49.36	49.37	49.24	49.26
1143	AMEX	TOTL	Fri, Sep 6, 2019	49.41	49.46	49.32	49.46
1142	AMEX	TOTL	Thu, Sep 5, 2019	49.44	49.48	49.29	49.33
1141	AMEX	TOTL	Wed, Sep 4, 2019	49.45	49.61	49.45	49.59
1140	AMEX	TOTL	Tue, Sep 3, 2019	49.45	49.57	49.40	49.45
1139	AMEX	TOTL	Fri, Aug 30, 2019	49.56	49.61	49.47	49.61
1138	AMEX	TOTL	Thu, Aug 29, 2019	49.56	49.62	49.51	49.59
1137	AMEX	TOTL	Wed, Aug 28, 2019	49.64	49.65	49.55	49.65
1136	AMEX	TOTL	Tue, Aug 27, 2019	49.51	49.62	49.49	49.55
1135	AMEX	TOTL	Mon, Aug 26, 2019	49.43	49.52	49.35	49.52
1134	AMEX	TOTL	Fri, Aug 23, 2019	49.32	49.49	49.28	49.42
1133	AMEX	TOTL	Thu, Aug 22, 2019	49.22	49.32	49.20	49.20
1132	AMEX	TOTL	Wed, Aug 21, 2019	49.24	49.34	49.22	49.34
1131	AMEX	TOTL	Tue, Aug 20, 2019	49.39	49.40	49.33	49.35
1130	AMEX	TOTL	Mon, Aug 19, 2019	49.30	49.31	49.23	49.29
1129	AMEX	TOTL	Fri, Aug 16, 2019	49.44	49.44	49.27	49.38
1128	AMEX	TOTL	Thu, Aug 15, 2019	49.42	49.58	49.40	49.52
1127	AMEX	TOTL	Wed, Aug 14, 2019	49.27	49.43	49.27	49.39
1126	AMEX	TOTL	Tue, Aug 13, 2019	49.29	49.31	49.17	49.26
1125	AMEX	TOTL	Mon, Aug 12, 2019	49.32	51.79	49.24	49.30
1124	AMEX	TOTL	Fri, Aug 9, 2019	49.28	49.33	49.22	49.26
1123	AMEX	TOTL	Thu, Aug 8, 2019	49.07	49.36	49.07	49.34
1122	AMEX	TOTL	Wed, Aug 7, 2019	49.26	49.35	49.11	49.20
1121	AMEX	TOTL	Tue, Aug 6, 2019	49.05	49.21	49.05	49.21
1120	AMEX	TOTL	Mon, Aug 5, 2019	49.07	49.18	49.04	49.08
1119	AMEX	TOTL	Fri, Aug 2, 2019	48.99	49.00	48.92	48.95
1118	AMEX	TOTL	Thu, Aug 1, 2019	48.81	49.01	48.75	48.90
1117	AMEX	TOTL	Wed, Jul 31, 2019	48.82	48.95	48.78	48.71
1116	AMEX	TOTL	Tue, Jul 30, 2019	48.83	48.89	48.83	48.88
1115	AMEX	TOTL	Mon, Jul 29, 2019	48.83	48.91	48.83	48.86
1114	AMEX	TOTL	Fri, Jul 26, 2019	48.84	48.88	48.75	48.75
1113	AMEX	TOTL	Thu, Jul 25, 2019	48.90	48.90	48.82	48.82
1112	AMEX	TOTL	Wed, Jul 24, 2019	48.91	48.94	48.87	48.87
1111	AMEX	TOTL	Tue, Jul 23, 2019	48.90	48.92	48.88	48.90
1110	AMEX	TOTL	Mon, Jul 22, 2019	48.91	48.94	48.87	48.90
1109	AMEX	TOTL	Fri, Jul 19, 2019	48.86	48.89	48.81	48.83
1108	AMEX	TOTL	Thu, Jul 18, 2019	48.79	48.91	48.79	48.89
1107	AMEX	TOTL	Wed, Jul 17, 2019	48.75	48.86	48.75	48.83
1106	AMEX	TOTL	Tue, Jul 16, 2019	48.71	48.80	48.70	48.71
1105	AMEX	TOTL	Mon, Jul 15, 2019	48.98	48.99	48.73	48.77
1104	AMEX	TOTL	Fri, Jul 12, 2019	48.93	48.96	48.89	48.95
1103	AMEX	TOTL	Thu, Jul 11, 2019	48.99	49.01	48.91	48.92
1102	AMEX	TOTL	Wed, Jul 10, 2019	49.01	49.04	48.94	48.97
1101	AMEX	TOTL	Tue, Jul 9, 2019	48.92	48.97	48.91	48.97
1100	AMEX	TOTL	Mon, Jul 8, 2019	49.03	49.04	48.91	48.91
1099	AMEX	TOTL	Fri, Jul 5, 2019	48.92	49.01	48.90	48.95
1098	AMEX	TOTL	Wed, Jul 3, 2019	49.04	49.15	49.04	49.06
1097	AMEX	TOTL	Tue, Jul 2, 2019	48.99	49.08	48.99	49.07
1096	AMEX	TOTL	Mon, Jul 1, 2019	49.01	49.02	48.91	49.02
1095	AMEX	TOTL	Fri, Jun 28, 2019	49.05	49.14	49.05	49.07
1094	AMEX	TOTL	Thu, Jun 27, 2019	49.04	49.12	49.03	49.07
1093	AMEX	TOTL	Wed, Jun 26, 2019	49.08	49.12	49.01	49.02
1092	AMEX	TOTL	Tue, Jun 25, 2019	49.13	49.18	49.09	49.09
1091	AMEX	TOTL	Mon, Jun 24, 2019	49.04	49.14	49.04	49.07
1090	AMEX	TOTL	Fri, Jun 21, 2019	49.01	49.09	49.00	49.07
1089	AMEX	TOTL	Thu, Jun 20, 2019	49.11	49.16	49.06	49.12
1088	AMEX	TOTL	Wed, Jun 19, 2019	48.86	49.06	48.84	49.06
1087	AMEX	TOTL	Tue, Jun 18, 2019	48.95	48.95	48.84	48.84
1086	AMEX	TOTL	Mon, Jun 17, 2019	48.84	48.87	48.77	48.79
1085	AMEX	TOTL	Fri, Jun 14, 2019	48.82	48.88	48.74	48.83
1084	AMEX	TOTL	Thu, Jun 13, 2019	48.82	48.88	48.76	48.80
1083	AMEX	TOTL	Wed, Jun 12, 2019	48.66	48.81	48.66	48.71
1082	AMEX	TOTL	Tue, Jun 11, 2019	48.72	48.74	48.66	48.66
1081	AMEX	TOTL	Mon, Jun 10, 2019	48.74	48.74	48.67	48.72
1080	AMEX	TOTL	Fri, Jun 7, 2019	48.81	48.85	48.60	48.81
1079	AMEX	TOTL	Thu, Jun 6, 2019	48.70	48.75	48.67	48.70
1078	AMEX	TOTL	Wed, Jun 5, 2019	48.63	48.77	48.63	48.77
1077	AMEX	TOTL	Tue, Jun 4, 2019	48.54	48.67	48.50	48.65
1076	AMEX	TOTL	Mon, Jun 3, 2019	48.61	48.74	48.57	48.64
1075	AMEX	TOTL	Fri, May 31, 2019	48.65	48.72	48.59	48.54
1074	AMEX	TOTL	Thu, May 30, 2019	48.47	48.62	48.47	48.61
1073	AMEX	TOTL	Wed, May 29, 2019	48.56	48.62	48.45	48.45
1072	AMEX	TOTL	Tue, May 28, 2019	48.60	48.62	48.36	48.46
1071	AMEX	TOTL	Fri, May 24, 2019	48.46	48.53	48.45	48.53
1070	AMEX	TOTL	Thu, May 23, 2019	48.44	48.57	48.41	48.46
1069	AMEX	TOTL	Wed, May 22, 2019	48.36	48.43	48.34	48.43
1068	AMEX	TOTL	Tue, May 21, 2019	48.35	48.36	48.32	48.36
1067	AMEX	TOTL	Mon, May 20, 2019	48.37	48.40	48.34	48.39
1066	AMEX	TOTL	Fri, May 17, 2019	48.37	48.45	48.33	48.45
1065	AMEX	TOTL	Thu, May 16, 2019	48.37	48.40	48.34	48.37
1064	AMEX	TOTL	Wed, May 15, 2019	48.40	48.44	48.35	48.43
1063	AMEX	TOTL	Tue, May 14, 2019	48.35	48.37	48.31	48.37
1062	AMEX	TOTL	Mon, May 13, 2019	48.35	48.39	48.30	48.31
1061	AMEX	TOTL	Fri, May 10, 2019	48.23	48.34	48.23	48.27
1060	AMEX	TOTL	Thu, May 9, 2019	48.28	48.32	48.22	48.22
1059	AMEX	TOTL	Wed, May 8, 2019	48.28	48.31	48.23	48.30
1058	AMEX	TOTL	Tue, May 7, 2019	48.20	48.31	48.19	48.21
1057	AMEX	TOTL	Mon, May 6, 2019	48.24	48.24	48.14	48.19
1056	AMEX	TOTL	Fri, May 3, 2019	48.12	48.17	48.08	48.10
1055	AMEX	TOTL	Thu, May 2, 2019	48.17	48.17	48.05	48.12
1054	AMEX	TOTL	Wed, May 1, 2019	48.11	48.26	48.11	48.14
1053	AMEX	TOTL	Tue, Apr 30, 2019	48.17	48.32	48.17	48.11
1052	AMEX	TOTL	Mon, Apr 29, 2019	48.23	48.25	48.20	48.23
1051	AMEX	TOTL	Fri, Apr 26, 2019	48.26	48.30	48.21	48.28
1050	AMEX	TOTL	Thu, Apr 25, 2019	48.22	48.23	48.13	48.13
1049	AMEX	TOTL	Wed, Apr 24, 2019	48.14	48.24	48.14	48.23
1048	AMEX	TOTL	Tue, Apr 23, 2019	48.10	48.17	48.10	48.10
1047	AMEX	TOTL	Mon, Apr 22, 2019	48.10	48.15	48.07	48.07
1046	AMEX	TOTL	Thu, Apr 18, 2019	48.07	48.16	48.07	48.08
1045	AMEX	TOTL	Wed, Apr 17, 2019	48.03	48.12	48.03	48.04
1044	AMEX	TOTL	Tue, Apr 16, 2019	48.04	48.09	47.96	47.98
1043	AMEX	TOTL	Mon, Apr 15, 2019	48.05	48.14	48.05	48.09
1042	AMEX	TOTL	Fri, Apr 12, 2019	48.02	48.11	48.00	48.00
1041	AMEX	TOTL	Thu, Apr 11, 2019	48.17	48.20	48.09	48.11
1040	AMEX	TOTL	Wed, Apr 10, 2019	48.16	48.20	48.16	48.18
1039	AMEX	TOTL	Tue, Apr 9, 2019	48.14	48.18	48.11	48.13
1038	AMEX	TOTL	Mon, Apr 8, 2019	48.06	48.14	47.99	48.12
1037	AMEX	TOTL	Fri, Apr 5, 2019	48.02	48.06	47.96	48.06
1036	AMEX	TOTL	Thu, Apr 4, 2019	47.99	48.05	47.96	47.96
1035	AMEX	TOTL	Wed, Apr 3, 2019	47.97	48.05	47.90	48.01
1034	AMEX	TOTL	Tue, Apr 2, 2019	48.00	48.04	48.00	48.00
1033	AMEX	TOTL	Mon, Apr 1, 2019	48.10	48.17	47.96	47.98
1032	AMEX	TOTL	Fri, Mar 29, 2019	48.25	48.35	48.24	48.21
1031	AMEX	TOTL	Thu, Mar 28, 2019	48.35	48.38	48.26	48.31
1030	AMEX	TOTL	Wed, Mar 27, 2019	48.32	48.40	48.32	48.36
1029	AMEX	TOTL	Tue, Mar 26, 2019	48.30	48.32	48.25	48.27
1028	AMEX	TOTL	Mon, Mar 25, 2019	48.24	48.35	48.23	48.30
1027	AMEX	TOTL	Fri, Mar 22, 2019	48.22	48.31	48.19	48.26
1026	AMEX	TOTL	Thu, Mar 21, 2019	48.10	48.15	48.09	48.12
1025	AMEX	TOTL	Wed, Mar 20, 2019	48.01	48.13	47.98	48.11
1024	AMEX	TOTL	Tue, Mar 19, 2019	47.92	48.02	47.92	48.00
1023	AMEX	TOTL	Mon, Mar 18, 2019	47.96	48.01	47.94	47.96
1022	AMEX	TOTL	Fri, Mar 15, 2019	47.95	48.01	47.95	47.99
1021	AMEX	TOTL	Thu, Mar 14, 2019	47.89	47.91	47.85	47.90
1020	AMEX	TOTL	Wed, Mar 13, 2019	47.89	47.94	47.82	47.90
1019	AMEX	TOTL	Tue, Mar 12, 2019	47.82	47.93	47.80	47.83
1018	AMEX	TOTL	Mon, Mar 11, 2019	47.81	47.86	47.76	47.86
1017	AMEX	TOTL	Fri, Mar 8, 2019	47.79	47.85	47.77	47.84
1016	AMEX	TOTL	Thu, Mar 7, 2019	47.75	47.84	47.72	47.79
1015	AMEX	TOTL	Wed, Mar 6, 2019	47.60	47.74	47.60	47.69
1014	AMEX	TOTL	Tue, Mar 5, 2019	47.56	47.70	47.56	47.60
1013	AMEX	TOTL	Mon, Mar 4, 2019	47.64	47.69	47.56	47.56
1012	AMEX	TOTL	Fri, Mar 1, 2019	47.66	47.69	47.62	47.64
1011	AMEX	TOTL	Thu, Feb 28, 2019	47.87	47.87	47.80	47.67
1010	AMEX	TOTL	Wed, Feb 27, 2019	47.88	47.93	47.83	47.83
1009	AMEX	TOTL	Tue, Feb 26, 2019	47.92	47.97	47.87	47.88
1008	AMEX	TOTL	Mon, Feb 25, 2019	47.83	47.87	47.83	47.85
1007	AMEX	TOTL	Fri, Feb 22, 2019	47.83	47.88	47.81	47.85
1006	AMEX	TOTL	Thu, Feb 21, 2019	47.77	47.80	47.72	47.80
1005	AMEX	TOTL	Wed, Feb 20, 2019	47.78	47.86	47.77	47.83
1004	AMEX	TOTL	Tue, Feb 19, 2019	47.79	47.82	47.73	47.80
1003	AMEX	TOTL	Fri, Feb 15, 2019	47.70	47.74	47.70	47.72
1002	AMEX	TOTL	Thu, Feb 14, 2019	47.79	47.82	47.72	47.74
1001	AMEX	TOTL	Wed, Feb 13, 2019	47.65	47.71	47.62	47.62
1000	AMEX	TOTL	Tue, Feb 12, 2019	47.71	47.74	47.65	47.69
999	AMEX	TOTL	Mon, Feb 11, 2019	47.73	47.76	47.70	47.70
998	AMEX	TOTL	Fri, Feb 8, 2019	47.78	47.80	47.75	47.78
997	AMEX	TOTL	Thu, Feb 7, 2019	47.72	47.77	47.69	47.73
996	AMEX	TOTL	Wed, Feb 6, 2019	47.68	47.72	47.60	47.67
995	AMEX	TOTL	Tue, Feb 5, 2019	47.62	47.65	47.59	47.64
994	AMEX	TOTL	Mon, Feb 4, 2019	47.62	47.63	47.56	47.61
993	AMEX	TOTL	Fri, Feb 1, 2019	47.69	47.70	47.58	47.65
992	AMEX	TOTL	Thu, Jan 31, 2019	47.73	47.89	47.73	47.73
991	AMEX	TOTL	Wed, Jan 30, 2019	47.49	47.77	47.46	47.75
990	AMEX	TOTL	Tue, Jan 29, 2019	47.46	47.53	47.44	47.53
989	AMEX	TOTL	Mon, Jan 28, 2019	47.38	47.46	47.38	47.43
988	AMEX	TOTL	Fri, Jan 25, 2019	47.51	47.52	47.37	47.38
987	AMEX	TOTL	Thu, Jan 24, 2019	47.62	47.64	47.51	47.51
986	AMEX	TOTL	Wed, Jan 23, 2019	47.53	47.59	47.51	47.55
985	AMEX	TOTL	Tue, Jan 22, 2019	47.53	47.62	47.52	47.57
984	AMEX	TOTL	Fri, Jan 18, 2019	47.47	47.55	47.42	47.48
983	AMEX	TOTL	Thu, Jan 17, 2019	47.46	47.57	47.45	47.55
982	AMEX	TOTL	Wed, Jan 16, 2019	47.53	47.58	47.44	47.53
981	AMEX	TOTL	Tue, Jan 15, 2019	47.61	47.62	47.52	47.53
980	AMEX	TOTL	Mon, Jan 14, 2019	47.59	47.62	47.48	47.57
979	AMEX	TOTL	Fri, Jan 11, 2019	47.54	47.60	47.53	47.55
978	AMEX	TOTL	Thu, Jan 10, 2019	47.53	47.58	47.49	47.53
977	AMEX	TOTL	Wed, Jan 9, 2019	47.46	47.55	47.46	47.50
976	AMEX	TOTL	Tue, Jan 8, 2019	47.48	47.54	47.40	47.48
975	AMEX	TOTL	Mon, Jan 7, 2019	47.55	47.57	47.48	47.52
974	AMEX	TOTL	Fri, Jan 4, 2019	47.38	47.48	47.32	47.46
973	AMEX	TOTL	Thu, Jan 3, 2019	47.32	47.59	47.32	47.50
972	AMEX	TOTL	Wed, Jan 2, 2019	47.19	47.34	47.19	47.29
971	AMEX	TOTL	Mon, Dec 31, 2018	47.02	47.37	47.02	47.37
970	AMEX	TOTL	Fri, Dec 28, 2018	47.00	47.17	47.00	47.17
969	AMEX	TOTL	Thu, Dec 27, 2018	46.94	47.19	46.93	46.97
968	AMEX	TOTL	Wed, Dec 26, 2018	47.04	47.05	46.85	46.85
967	AMEX	TOTL	Mon, Dec 24, 2018	46.96	47.05	46.94	46.96
966	AMEX	TOTL	Fri, Dec 21, 2018	46.92	47.00	46.90	46.92
965	AMEX	TOTL	Thu, Dec 20, 2018	47.16	47.25	46.94	46.98
964	AMEX	TOTL	Wed, Dec 19, 2018	47.16	47.29	47.10	47.14
963	AMEX	TOTL	Tue, Dec 18, 2018	47.19	47.40	47.19	47.19
962	AMEX	TOTL	Mon, Dec 17, 2018	47.13	47.22	47.12	47.13
961	AMEX	TOTL	Fri, Dec 14, 2018	47.15	47.23	47.15	47.17
960	AMEX	TOTL	Thu, Dec 13, 2018	47.20	47.21	47.00	47.19
959	AMEX	TOTL	Wed, Dec 12, 2018	47.25	47.25	47.12	47.12
958	AMEX	TOTL	Tue, Dec 11, 2018	47.27	47.34	47.27	47.30
957	AMEX	TOTL	Mon, Dec 10, 2018	47.37	47.38	47.29	47.36
956	AMEX	TOTL	Fri, Dec 7, 2018	47.19	47.35	47.15	47.33
955	AMEX	TOTL	Thu, Dec 6, 2018	47.27	47.32	47.20	47.20
954	AMEX	TOTL	Tue, Dec 4, 2018	47.11	47.23	47.11	47.18
953	AMEX	TOTL	Mon, Dec 3, 2018	47.00	47.09	46.93	47.09
952	AMEX	TOTL	Fri, Nov 30, 2018	47.14	47.16	47.06	47.02
951	AMEX	TOTL	Thu, Nov 29, 2018	47.03	47.14	47.01	47.12
950	AMEX	TOTL	Wed, Nov 28, 2018	46.97	47.02	46.90	46.95
949	AMEX	TOTL	Tue, Nov 27, 2018	47.00	47.06	46.97	47.02
948	AMEX	TOTL	Mon, Nov 26, 2018	47.08	47.11	47.00	47.04
947	AMEX	TOTL	Fri, Nov 23, 2018	47.14	47.15	47.07	47.13
946	AMEX	TOTL	Wed, Nov 21, 2018	47.03	47.11	46.95	47.09
945	AMEX	TOTL	Tue, Nov 20, 2018	47.02	47.13	46.99	47.08
944	AMEX	TOTL	Mon, Nov 19, 2018	46.96	47.08	46.96	47.06
943	AMEX	TOTL	Fri, Nov 16, 2018	46.90	47.01	46.90	47.01
942	AMEX	TOTL	Thu, Nov 15, 2018	46.86	46.96	46.85	46.88
941	AMEX	TOTL	Wed, Nov 14, 2018	46.75	46.92	46.74	46.89
940	AMEX	TOTL	Tue, Nov 13, 2018	46.86	46.86	46.76	46.83
939	AMEX	TOTL	Mon, Nov 12, 2018	46.76	46.86	46.76	46.85
938	AMEX	TOTL	Fri, Nov 9, 2018	46.68	46.75	46.68	46.71
937	AMEX	TOTL	Thu, Nov 8, 2018	46.77	46.77	46.65	46.72
936	AMEX	TOTL	Wed, Nov 7, 2018	46.81	46.84	46.68	46.68
935	AMEX	TOTL	Tue, Nov 6, 2018	46.77	46.79	46.72	46.79
934	AMEX	TOTL	Mon, Nov 5, 2018	46.71	46.77	46.69	46.69
933	AMEX	TOTL	Fri, Nov 2, 2018	46.73	46.77	46.63	46.68
932	AMEX	TOTL	Thu, Nov 1, 2018	46.79	46.85	46.76	46.82
931	AMEX	TOTL	Wed, Oct 31, 2018	46.87	46.98	46.87	46.82
930	AMEX	TOTL	Tue, Oct 30, 2018	46.95	47.02	46.93	46.95
929	AMEX	TOTL	Mon, Oct 29, 2018	47.00	47.03	46.94	47.03
928	AMEX	TOTL	Fri, Oct 26, 2018	47.00	47.06	47.00	47.01
927	AMEX	TOTL	Thu, Oct 25, 2018	46.96	47.01	46.89	47.00
926	AMEX	TOTL	Wed, Oct 24, 2018	46.93	47.00	46.92	46.98
925	AMEX	TOTL	Tue, Oct 23, 2018	46.94	46.98	46.83	46.88
924	AMEX	TOTL	Mon, Oct 22, 2018	46.84	46.89	46.80	46.80
923	AMEX	TOTL	Fri, Oct 19, 2018	46.90	46.91	46.79	46.82
922	AMEX	TOTL	Thu, Oct 18, 2018	46.80	46.94	46.80	46.82
921	AMEX	TOTL	Wed, Oct 17, 2018	46.91	46.97	46.83	46.90
920	AMEX	TOTL	Tue, Oct 16, 2018	46.96	46.96	46.91	46.96
919	AMEX	TOTL	Mon, Oct 15, 2018	46.94	46.95	46.90	46.90
918	AMEX	TOTL	Fri, Oct 12, 2018	46.88	46.96	46.85	46.95
917	AMEX	TOTL	Thu, Oct 11, 2018	46.90	46.97	46.88	46.88
916	AMEX	TOTL	Wed, Oct 10, 2018	46.79	46.84	46.76	46.82
915	AMEX	TOTL	Tue, Oct 9, 2018	46.82	46.88	46.81	46.88
914	AMEX	TOTL	Mon, Oct 8, 2018	46.83	46.88	46.77	46.83
913	AMEX	TOTL	Fri, Oct 5, 2018	46.88	46.88	46.74	46.80
912	AMEX	TOTL	Thu, Oct 4, 2018	46.87	46.93	46.84	46.87
911	AMEX	TOTL	Wed, Oct 3, 2018	47.07	47.11	46.91	46.96
910	AMEX	TOTL	Tue, Oct 2, 2018	47.12	47.16	47.07	47.09
909	AMEX	TOTL	Mon, Oct 1, 2018	47.08	47.12	47.05	47.06
908	AMEX	TOTL	Fri, Sep 28, 2018	47.22	47.29	47.19	47.11
907	AMEX	TOTL	Thu, Sep 27, 2018	47.16	47.24	47.15	47.19
906	AMEX	TOTL	Wed, Sep 26, 2018	47.18	47.20	47.13	47.17
905	AMEX	TOTL	Tue, Sep 25, 2018	47.14	47.16	47.07	47.16
904	AMEX	TOTL	Mon, Sep 24, 2018	47.13	47.17	47.10	47.11
903	AMEX	TOTL	Fri, Sep 21, 2018	47.11	47.18	47.11	47.13
902	AMEX	TOTL	Thu, Sep 20, 2018	47.18	47.21	47.13	47.14
901	AMEX	TOTL	Wed, Sep 19, 2018	47.25	47.30	47.15	47.15
900	AMEX	TOTL	Tue, Sep 18, 2018	47.28	47.33	47.22	47.22
899	AMEX	TOTL	Mon, Sep 17, 2018	47.35	47.35	47.32	47.32
898	AMEX	TOTL	Fri, Sep 14, 2018	47.36	47.38	47.31	47.31
897	AMEX	TOTL	Thu, Sep 13, 2018	47.41	47.45	47.29	47.43
896	AMEX	TOTL	Wed, Sep 12, 2018	47.26	47.45	47.25	47.35
895	AMEX	TOTL	Tue, Sep 11, 2018	47.26	47.26	47.18	47.23
894	AMEX	TOTL	Mon, Sep 10, 2018	47.27	47.29	47.26	47.28
893	AMEX	TOTL	Fri, Sep 7, 2018	47.29	47.29	47.25	47.25
892	AMEX	TOTL	Thu, Sep 6, 2018	47.33	47.42	47.33	47.39
891	AMEX	TOTL	Wed, Sep 5, 2018	47.29	47.33	47.29	47.32
890	AMEX	TOTL	Tue, Sep 4, 2018	47.33	47.36	47.28	47.32
889	AMEX	TOTL	Fri, Aug 31, 2018	47.62	47.62	47.49	47.38
888	AMEX	TOTL	Thu, Aug 30, 2018	47.53	47.59	47.52	47.58
887	AMEX	TOTL	Wed, Aug 29, 2018	47.48	47.54	47.46	47.50
886	AMEX	TOTL	Tue, Aug 28, 2018	47.60	47.60	47.46	47.47
885	AMEX	TOTL	Mon, Aug 27, 2018	47.61	47.65	47.56	47.60
884	AMEX	TOTL	Fri, Aug 24, 2018	47.54	47.69	47.54	47.65
883	AMEX	TOTL	Thu, Aug 23, 2018	47.60	47.64	47.58	47.58
882	AMEX	TOTL	Wed, Aug 22, 2018	47.62	47.67	47.60	47.60
881	AMEX	TOTL	Tue, Aug 21, 2018	47.78	47.78	47.54	47.59
880	AMEX	TOTL	Mon, Aug 20, 2018	47.69	47.80	47.69	47.79
879	AMEX	TOTL	Fri, Aug 17, 2018	47.61	47.73	47.61	47.69
878	AMEX	TOTL	Thu, Aug 16, 2018	47.58	47.66	47.56	47.64
877	AMEX	TOTL	Wed, Aug 15, 2018	47.57	47.64	47.57	47.59
876	AMEX	TOTL	Tue, Aug 14, 2018	47.51	47.57	47.50	47.56
875	AMEX	TOTL	Mon, Aug 13, 2018	47.49	47.58	47.44	47.55
874	AMEX	TOTL	Fri, Aug 10, 2018	47.37	47.49	47.37	47.42
873	AMEX	TOTL	Thu, Aug 9, 2018	47.34	47.39	47.34	47.35
872	AMEX	TOTL	Wed, Aug 8, 2018	47.29	47.34	47.25	47.28
871	AMEX	TOTL	Tue, Aug 7, 2018	47.32	47.35	47.27	47.27
870	AMEX	TOTL	Mon, Aug 6, 2018	47.33	47.39	47.33	47.34
869	AMEX	TOTL	Fri, Aug 3, 2018	47.28	47.33	47.25	47.29
868	AMEX	TOTL	Thu, Aug 2, 2018	47.23	47.26	47.21	47.23
867	AMEX	TOTL	Wed, Aug 1, 2018	47.24	47.27	47.19	47.21
866	AMEX	TOTL	Tue, Jul 31, 2018	47.45	47.45	47.39	47.29
865	AMEX	TOTL	Mon, Jul 30, 2018	47.35	47.42	47.35	47.36
864	AMEX	TOTL	Fri, Jul 27, 2018	47.45	47.45	47.36	47.37
863	AMEX	TOTL	Thu, Jul 26, 2018	47.43	47.46	47.36	47.41
862	AMEX	TOTL	Wed, Jul 25, 2018	47.47	47.47	47.38	47.41
861	AMEX	TOTL	Tue, Jul 24, 2018	47.34	47.41	47.33	47.41
860	AMEX	TOTL	Mon, Jul 23, 2018	47.50	47.50	47.34	47.35
859	AMEX	TOTL	Fri, Jul 20, 2018	47.56	47.56	47.48	47.48
858	AMEX	TOTL	Thu, Jul 19, 2018	47.55	47.65	47.55	47.57
857	AMEX	TOTL	Wed, Jul 18, 2018	47.60	47.61	47.54	47.55
856	AMEX	TOTL	Tue, Jul 17, 2018	47.62	47.62	47.54	47.55
855	AMEX	TOTL	Mon, Jul 16, 2018	47.54	47.62	47.54	47.58
854	AMEX	TOTL	Fri, Jul 13, 2018	47.58	47.67	47.56	47.61
853	AMEX	TOTL	Thu, Jul 12, 2018	47.53	47.62	47.53	47.55
852	AMEX	TOTL	Wed, Jul 11, 2018	47.57	47.61	47.50	47.60
851	AMEX	TOTL	Tue, Jul 10, 2018	47.52	47.57	47.48	47.55
850	AMEX	TOTL	Mon, Jul 9, 2018	47.50	47.56	47.48	47.49
849	AMEX	TOTL	Fri, Jul 6, 2018	47.52	47.59	47.52	47.55
848	AMEX	TOTL	Thu, Jul 5, 2018	47.48	47.56	47.48	47.50
847	AMEX	TOTL	Tue, Jul 3, 2018	47.42	47.51	47.42	47.50
846	AMEX	TOTL	Mon, Jul 2, 2018	47.55	47.56	47.40	47.45
845	AMEX	TOTL	Fri, Jun 29, 2018	47.59	47.69	47.55	47.55
844	AMEX	TOTL	Thu, Jun 28, 2018	47.66	47.69	47.62	47.69
843	AMEX	TOTL	Wed, Jun 27, 2018	47.64	47.72	47.63	47.67
842	AMEX	TOTL	Tue, Jun 26, 2018	47.51	47.68	47.51	47.67
841	AMEX	TOTL	Mon, Jun 25, 2018	47.49	47.57	47.49	47.57
840	AMEX	TOTL	Fri, Jun 22, 2018	47.43	47.54	47.41	47.54
839	AMEX	TOTL	Thu, Jun 21, 2018	47.44	47.48	47.42	47.43
838	AMEX	TOTL	Wed, Jun 20, 2018	47.50	47.50	47.37	47.37
837	AMEX	TOTL	Tue, Jun 19, 2018	47.47	47.50	47.43	47.44
836	AMEX	TOTL	Mon, Jun 18, 2018	47.46	47.46	47.38	47.40
835	AMEX	TOTL	Fri, Jun 15, 2018	47.44	47.46	47.38	47.38
834	AMEX	TOTL	Thu, Jun 14, 2018	47.33	47.38	47.32	47.37
833	AMEX	TOTL	Wed, Jun 13, 2018	47.34	47.35	47.23	47.28
832	AMEX	TOTL	Tue, Jun 12, 2018	47.31	47.34	47.30	47.34
831	AMEX	TOTL	Mon, Jun 11, 2018	47.32	47.38	47.31	47.34
830	AMEX	TOTL	Fri, Jun 8, 2018	47.35	47.40	47.33	47.36
829	AMEX	TOTL	Thu, Jun 7, 2018	47.29	47.46	47.29	47.39
828	AMEX	TOTL	Wed, Jun 6, 2018	47.37	47.39	47.32	47.34
827	AMEX	TOTL	Tue, Jun 5, 2018	47.41	47.47	47.38	47.42
826	AMEX	TOTL	Mon, Jun 4, 2018	47.39	47.41	47.35	47.36
825	AMEX	TOTL	Fri, Jun 1, 2018	47.44	47.50	47.42	47.46
824	AMEX	TOTL	Thu, May 31, 2018	47.67	47.67	47.60	47.50
823	AMEX	TOTL	Wed, May 30, 2018	47.72	47.75	47.64	47.70
822	AMEX	TOTL	Tue, May 29, 2018	47.62	47.90	47.58	47.77
821	AMEX	TOTL	Fri, May 25, 2018	47.46	47.52	47.46	47.50
820	AMEX	TOTL	Thu, May 24, 2018	47.45	47.46	47.37	47.40
819	AMEX	TOTL	Wed, May 23, 2018	47.28	47.36	47.27	47.33
818	AMEX	TOTL	Tue, May 22, 2018	47.21	47.24	47.18	47.22
817	AMEX	TOTL	Mon, May 21, 2018	47.20	47.24	47.19	47.22
816	AMEX	TOTL	Fri, May 18, 2018	47.18	47.24	47.17	47.24
815	AMEX	TOTL	Thu, May 17, 2018	47.17	47.18	47.13	47.15
814	AMEX	TOTL	Wed, May 16, 2018	47.19	47.20	47.11	47.15
813	AMEX	TOTL	Tue, May 15, 2018	47.26	47.26	47.15	47.19
812	AMEX	TOTL	Mon, May 14, 2018	47.35	47.39	47.33	47.37
811	AMEX	TOTL	Fri, May 11, 2018	47.37	47.39	47.35	47.37
810	AMEX	TOTL	Thu, May 10, 2018	47.38	47.42	47.33	47.38
809	AMEX	TOTL	Wed, May 9, 2018	47.31	47.35	47.31	47.31
808	AMEX	TOTL	Tue, May 8, 2018	47.39	47.40	47.34	47.39
807	AMEX	TOTL	Mon, May 7, 2018	47.44	47.44	47.39	47.40
806	AMEX	TOTL	Fri, May 4, 2018	47.42	47.46	47.37	47.41
805	AMEX	TOTL	Thu, May 3, 2018	47.40	47.46	47.39	47.39
804	AMEX	TOTL	Wed, May 2, 2018	47.39	47.39	47.32	47.35
803	AMEX	TOTL	Tue, May 1, 2018	47.39	47.41	47.33	47.34
802	AMEX	TOTL	Mon, Apr 30, 2018	47.49	47.54	47.49	47.37
801	AMEX	TOTL	Fri, Apr 27, 2018	47.45	47.49	47.45	47.47
800	AMEX	TOTL	Thu, Apr 26, 2018	47.43	47.45	47.41	47.42
799	AMEX	TOTL	Wed, Apr 25, 2018	47.43	47.43	47.36	47.38
798	AMEX	TOTL	Tue, Apr 24, 2018	47.42	47.45	47.40	47.40
797	AMEX	TOTL	Mon, Apr 23, 2018	47.47	47.50	47.44	47.45
796	AMEX	TOTL	Fri, Apr 20, 2018	47.54	47.55	47.47	47.47
795	AMEX	TOTL	Thu, Apr 19, 2018	47.65	47.65	47.55	47.58
794	AMEX	TOTL	Wed, Apr 18, 2018	47.79	47.83	47.66	47.67
793	AMEX	TOTL	Tue, Apr 17, 2018	47.77	47.85	47.77	47.83
792	AMEX	TOTL	Mon, Apr 16, 2018	47.71	47.81	47.71	47.76
791	AMEX	TOTL	Fri, Apr 13, 2018	47.77	47.86	47.75	47.75
790	AMEX	TOTL	Thu, Apr 12, 2018	47.81	47.84	47.74	47.84
789	AMEX	TOTL	Wed, Apr 11, 2018	47.88	47.88	47.79	47.86
788	AMEX	TOTL	Tue, Apr 10, 2018	47.84	47.84	47.79	47.80
787	AMEX	TOTL	Mon, Apr 9, 2018	47.81	47.86	47.77	47.86
786	AMEX	TOTL	Fri, Apr 6, 2018	47.85	47.88	47.80	47.86
785	AMEX	TOTL	Thu, Apr 5, 2018	47.75	47.79	47.74	47.77
784	AMEX	TOTL	Wed, Apr 4, 2018	47.82	47.86	47.77	47.77
783	AMEX	TOTL	Tue, Apr 3, 2018	47.82	47.86	47.82	47.83
782	AMEX	TOTL	Mon, Apr 2, 2018	47.83	47.96	47.83	47.92
781	AMEX	TOTL	Thu, Mar 29, 2018	47.91	48.02	47.91	47.97
780	AMEX	TOTL	Wed, Mar 28, 2018	47.91	47.95	47.85	47.93
779	AMEX	TOTL	Tue, Mar 27, 2018	47.81	47.88	47.77	47.87
778	AMEX	TOTL	Mon, Mar 26, 2018	47.72	47.78	47.70	47.72
777	AMEX	TOTL	Fri, Mar 23, 2018	47.75	47.80	47.71	47.75
776	AMEX	TOTL	Thu, Mar 22, 2018	47.71	47.75	47.66	47.70
775	AMEX	TOTL	Wed, Mar 21, 2018	47.66	47.67	47.59	47.66
774	AMEX	TOTL	Tue, Mar 20, 2018	47.66	47.72	47.66	47.68
773	AMEX	TOTL	Mon, Mar 19, 2018	47.72	47.77	47.68	47.68
772	AMEX	TOTL	Fri, Mar 16, 2018	47.74	47.78	47.70	47.72
771	AMEX	TOTL	Thu, Mar 15, 2018	47.82	47.83	47.74	47.76
770	AMEX	TOTL	Wed, Mar 14, 2018	47.70	47.79	47.70	47.77
769	AMEX	TOTL	Tue, Mar 13, 2018	47.72	47.76	47.68	47.71
768	AMEX	TOTL	Mon, Mar 12, 2018	47.69	47.69	47.64	47.69
767	AMEX	TOTL	Fri, Mar 9, 2018	47.65	47.68	47.60	47.66
766	AMEX	TOTL	Thu, Mar 8, 2018	47.70	47.74	47.66	47.70
765	AMEX	TOTL	Wed, Mar 7, 2018	47.70	47.72	47.62	47.63
764	AMEX	TOTL	Tue, Mar 6, 2018	47.70	47.72	47.64	47.64
763	AMEX	TOTL	Mon, Mar 5, 2018	47.80	47.80	47.64	47.66
762	AMEX	TOTL	Fri, Mar 2, 2018	47.74	47.77	47.68	47.71
761	AMEX	TOTL	Thu, Mar 1, 2018	47.70	47.83	47.69	47.78
760	AMEX	TOTL	Wed, Feb 28, 2018	47.74	47.80	47.73	47.67
759	AMEX	TOTL	Tue, Feb 27, 2018	47.86	47.86	47.68	47.73
758	AMEX	TOTL	Mon, Feb 26, 2018	47.84	47.90	47.81	47.81
757	AMEX	TOTL	Fri, Feb 23, 2018	47.75	47.84	47.74	47.78
756	AMEX	TOTL	Thu, Feb 22, 2018	47.74	47.76	47.65	47.65
755	AMEX	TOTL	Wed, Feb 21, 2018	47.82	47.89	47.64	47.64
754	AMEX	TOTL	Tue, Feb 20, 2018	47.79	47.83	47.72	47.82
753	AMEX	TOTL	Fri, Feb 16, 2018	47.83	47.86	47.74	47.76
752	AMEX	TOTL	Thu, Feb 15, 2018	47.76	47.86	47.67	47.67
751	AMEX	TOTL	Wed, Feb 14, 2018	47.85	47.85	47.66	47.67
750	AMEX	TOTL	Tue, Feb 13, 2018	47.92	47.92	47.82	47.86
749	AMEX	TOTL	Mon, Feb 12, 2018	47.86	47.92	47.82	47.91
748	AMEX	TOTL	Fri, Feb 9, 2018	47.79	47.98	47.77	47.80
747	AMEX	TOTL	Thu, Feb 8, 2018	47.86	47.94	47.81	47.89
746	AMEX	TOTL	Wed, Feb 7, 2018	48.04	48.07	47.92	47.97
745	AMEX	TOTL	Tue, Feb 6, 2018	47.97	48.05	47.89	47.89
744	AMEX	TOTL	Mon, Feb 5, 2018	47.82	48.12	47.79	48.08
743	AMEX	TOTL	Fri, Feb 2, 2018	47.91	47.92	47.83	47.86
742	AMEX	TOTL	Thu, Feb 1, 2018	48.13	48.13	47.94	47.94
741	AMEX	TOTL	Wed, Jan 31, 2018	48.22	48.23	48.12	48.04
740	AMEX	TOTL	Tue, Jan 30, 2018	48.21	48.23	48.12	48.16
739	AMEX	TOTL	Mon, Jan 29, 2018	48.18	48.24	48.16	48.18
738	AMEX	TOTL	Fri, Jan 26, 2018	48.29	48.36	48.25	48.28
737	AMEX	TOTL	Thu, Jan 25, 2018	48.31	48.36	48.25	48.33
736	AMEX	TOTL	Wed, Jan 24, 2018	48.33	48.33	48.26	48.27
735	AMEX	TOTL	Tue, Jan 23, 2018	48.31	48.38	48.30	48.32
734	AMEX	TOTL	Mon, Jan 22, 2018	48.29	48.34	48.26	48.26
733	AMEX	TOTL	Fri, Jan 19, 2018	48.37	48.37	48.25	48.26
732	AMEX	TOTL	Thu, Jan 18, 2018	48.34	48.42	48.32	48.34
731	AMEX	TOTL	Wed, Jan 17, 2018	48.48	48.49	48.37	48.44
730	AMEX	TOTL	Tue, Jan 16, 2018	48.50	48.50	48.41	48.49
729	AMEX	TOTL	Fri, Jan 12, 2018	48.46	48.47	48.38	48.46
728	AMEX	TOTL	Thu, Jan 11, 2018	48.47	48.49	48.38	48.46
727	AMEX	TOTL	Wed, Jan 10, 2018	48.40	48.45	48.35	48.44
726	AMEX	TOTL	Tue, Jan 9, 2018	48.49	48.52	48.42	48.42
725	AMEX	TOTL	Mon, Jan 8, 2018	48.55	48.59	48.49	48.54
724	AMEX	TOTL	Fri, Jan 5, 2018	48.60	48.60	48.50	48.55
723	AMEX	TOTL	Thu, Jan 4, 2018	48.58	48.58	48.49	48.57
722	AMEX	TOTL	Wed, Jan 3, 2018	48.62	48.62	48.54	48.59
721	AMEX	TOTL	Tue, Jan 2, 2018	48.57	48.60	48.53	48.55
720	AMEX	TOTL	Fri, Dec 29, 2017	48.54	48.65	48.54	48.64
719	AMEX	TOTL	Thu, Dec 28, 2017	48.55	48.62	48.53	48.59
718	AMEX	TOTL	Wed, Dec 27, 2017	48.50	48.66	48.50	48.60
717	AMEX	TOTL	Tue, Dec 26, 2017	48.44	48.49	48.44	48.47
716	AMEX	TOTL	Fri, Dec 22, 2017	48.50	48.50	48.45	48.48
715	AMEX	TOTL	Thu, Dec 21, 2017	48.41	48.50	48.40	48.49
714	AMEX	TOTL	Wed, Dec 20, 2017	48.46	48.49	48.38	48.41
713	AMEX	TOTL	Tue, Dec 19, 2017	48.58	48.59	48.45	48.52
712	AMEX	TOTL	Mon, Dec 18, 2017	48.74	48.80	48.69	48.59
711	AMEX	TOTL	Fri, Dec 15, 2017	48.77	48.78	48.70	48.72
710	AMEX	TOTL	Thu, Dec 14, 2017	48.77	48.80	48.72	48.78
709	AMEX	TOTL	Wed, Dec 13, 2017	48.72	48.84	48.69	48.80
708	AMEX	TOTL	Tue, Dec 12, 2017	48.71	48.72	48.64	48.67
707	AMEX	TOTL	Mon, Dec 11, 2017	48.71	48.77	48.69	48.70
706	AMEX	TOTL	Fri, Dec 8, 2017	48.73	48.77	48.71	48.74
705	AMEX	TOTL	Thu, Dec 7, 2017	48.79	48.85	48.76	48.76
704	AMEX	TOTL	Wed, Dec 6, 2017	48.78	48.83	48.78	48.80
703	AMEX	TOTL	Tue, Dec 5, 2017	48.69	48.73	48.66	48.73
702	AMEX	TOTL	Mon, Dec 4, 2017	48.72	48.76	48.66	48.75
701	AMEX	TOTL	Fri, Dec 1, 2017	48.67	48.82	48.65	48.75
700	AMEX	TOTL	Thu, Nov 30, 2017	48.87	48.90	48.75	48.68
699	AMEX	TOTL	Wed, Nov 29, 2017	48.86	48.89	48.82	48.88
698	AMEX	TOTL	Tue, Nov 28, 2017	48.96	48.99	48.93	48.95
697	AMEX	TOTL	Mon, Nov 27, 2017	48.91	48.96	48.88	48.95
696	AMEX	TOTL	Fri, Nov 24, 2017	48.90	48.97	48.83	48.89
695	AMEX	TOTL	Wed, Nov 22, 2017	48.88	48.96	48.85	48.96
694	AMEX	TOTL	Tue, Nov 21, 2017	48.85	48.90	48.82	48.90
693	AMEX	TOTL	Mon, Nov 20, 2017	48.85	48.88	48.81	48.84
692	AMEX	TOTL	Fri, Nov 17, 2017	48.87	48.90	48.86	48.86
691	AMEX	TOTL	Thu, Nov 16, 2017	48.89	48.92	48.82	48.84
690	AMEX	TOTL	Wed, Nov 15, 2017	48.90	48.97	48.86	48.95
689	AMEX	TOTL	Tue, Nov 14, 2017	48.80	48.87	48.80	48.87
688	AMEX	TOTL	Mon, Nov 13, 2017	48.84	48.87	48.80	48.82
687	AMEX	TOTL	Fri, Nov 10, 2017	48.86	48.86	48.79	48.83
686	AMEX	TOTL	Thu, Nov 9, 2017	48.91	48.98	48.90	48.95
685	AMEX	TOTL	Wed, Nov 8, 2017	48.98	49.03	48.96	49.00
684	AMEX	TOTL	Tue, Nov 7, 2017	49.04	49.04	48.96	49.03
683	AMEX	TOTL	Mon, Nov 6, 2017	48.97	49.04	48.97	49.04
682	AMEX	TOTL	Fri, Nov 3, 2017	48.95	49.01	48.93	48.98
681	AMEX	TOTL	Thu, Nov 2, 2017	48.98	49.02	48.93	48.97
680	AMEX	TOTL	Wed, Nov 1, 2017	48.88	49.01	48.88	48.97
679	AMEX	TOTL	Tue, Oct 31, 2017	49.11	49.12	49.02	48.96
678	AMEX	TOTL	Mon, Oct 30, 2017	49.07	49.11	48.99	49.09
677	AMEX	TOTL	Fri, Oct 27, 2017	48.87	49.02	48.87	49.00
676	AMEX	TOTL	Thu, Oct 26, 2017	49.03	49.03	48.86	48.94
675	AMEX	TOTL	Wed, Oct 25, 2017	48.87	49.03	48.87	49.01
674	AMEX	TOTL	Tue, Oct 24, 2017	49.00	49.06	49.00	49.05
673	AMEX	TOTL	Mon, Oct 23, 2017	49.07	49.13	49.07	49.12
672	AMEX	TOTL	Fri, Oct 20, 2017	49.04	49.11	49.03	49.06
671	AMEX	TOTL	Thu, Oct 19, 2017	49.20	49.21	49.14	49.17
670	AMEX	TOTL	Wed, Oct 18, 2017	49.13	49.16	49.11	49.15
669	AMEX	TOTL	Tue, Oct 17, 2017	49.15	49.20	49.13	49.18
668	AMEX	TOTL	Mon, Oct 16, 2017	49.17	49.25	49.12	49.18
667	AMEX	TOTL	Fri, Oct 13, 2017	49.25	49.25	49.17	49.25
666	AMEX	TOTL	Thu, Oct 12, 2017	49.16	49.23	49.09	49.18
665	AMEX	TOTL	Wed, Oct 11, 2017	49.16	49.18	49.06	49.15
664	AMEX	TOTL	Tue, Oct 10, 2017	49.14	49.16	49.10	49.15
663	AMEX	TOTL	Mon, Oct 9, 2017	49.18	49.18	49.06	49.13
662	AMEX	TOTL	Fri, Oct 6, 2017	48.97	49.11	48.97	49.11
661	AMEX	TOTL	Thu, Oct 5, 2017	49.16	49.16	49.08	49.13
660	AMEX	TOTL	Wed, Oct 4, 2017	49.18	49.23	49.09	49.16
659	AMEX	TOTL	Tue, Oct 3, 2017	49.09	49.16	49.09	49.14
658	AMEX	TOTL	Mon, Oct 2, 2017	49.17	49.19	49.08	49.15
657	AMEX	TOTL	Fri, Sep 29, 2017	49.30	49.33	49.23	49.27
656	AMEX	TOTL	Thu, Sep 28, 2017	49.21	49.30	49.21	49.30
655	AMEX	TOTL	Wed, Sep 27, 2017	49.28	49.31	49.26	49.31
654	AMEX	TOTL	Tue, Sep 26, 2017	49.34	49.42	49.34	49.39
653	AMEX	TOTL	Mon, Sep 25, 2017	49.30	49.42	49.28	49.37
652	AMEX	TOTL	Fri, Sep 22, 2017	49.33	49.35	49.29	49.34
651	AMEX	TOTL	Thu, Sep 21, 2017	49.30	49.33	49.25	49.26
650	AMEX	TOTL	Wed, Sep 20, 2017	49.37	49.41	49.27	49.31
649	AMEX	TOTL	Tue, Sep 19, 2017	49.38	49.40	49.35	49.36
648	AMEX	TOTL	Mon, Sep 18, 2017	49.38	49.40	49.36	49.39
647	AMEX	TOTL	Fri, Sep 15, 2017	49.44	49.44	49.40	49.42
646	AMEX	TOTL	Thu, Sep 14, 2017	49.36	49.45	49.36	49.43
645	AMEX	TOTL	Wed, Sep 13, 2017	49.45	49.47	49.38	49.38
644	AMEX	TOTL	Tue, Sep 12, 2017	49.46	49.48	49.43	49.45
643	AMEX	TOTL	Mon, Sep 11, 2017	49.54	49.56	49.47	49.51
642	AMEX	TOTL	Fri, Sep 8, 2017	49.62	49.66	49.55	49.60
641	AMEX	TOTL	Thu, Sep 7, 2017	49.56	49.65	49.54	49.61
640	AMEX	TOTL	Wed, Sep 6, 2017	49.58	49.62	49.51	49.51
639	AMEX	TOTL	Tue, Sep 5, 2017	49.50	49.61	49.50	49.61
638	AMEX	TOTL	Fri, Sep 1, 2017	49.42	49.45	49.37	49.44
637	AMEX	TOTL	Thu, Aug 31, 2017	49.54	49.61	49.51	49.42
636	AMEX	TOTL	Wed, Aug 30, 2017	49.53	49.57	49.51	49.55
635	AMEX	TOTL	Tue, Aug 29, 2017	49.59	49.65	49.54	49.59
634	AMEX	TOTL	Mon, Aug 28, 2017	49.47	49.54	49.47	49.53
633	AMEX	TOTL	Fri, Aug 25, 2017	49.41	49.49	49.41	49.46
632	AMEX	TOTL	Thu, Aug 24, 2017	49.43	49.48	49.40	49.42
631	AMEX	TOTL	Wed, Aug 23, 2017	49.42	49.49	49.42	49.48
630	AMEX	TOTL	Tue, Aug 22, 2017	49.41	49.44	49.38	49.41
629	AMEX	TOTL	Mon, Aug 21, 2017	49.44	49.46	49.41	49.45
628	AMEX	TOTL	Fri, Aug 18, 2017	49.42	49.46	49.38	49.42
627	AMEX	TOTL	Thu, Aug 17, 2017	49.34	49.44	49.21	49.42
626	AMEX	TOTL	Wed, Aug 16, 2017	49.30	49.37	49.28	49.34
625	AMEX	TOTL	Tue, Aug 15, 2017	49.30	49.33	49.26	49.32
624	AMEX	TOTL	Mon, Aug 14, 2017	49.34	49.39	49.34	49.38
623	AMEX	TOTL	Fri, Aug 11, 2017	49.31	49.39	49.31	49.36
622	AMEX	TOTL	Thu, Aug 10, 2017	49.33	49.39	49.33	49.37
621	AMEX	TOTL	Wed, Aug 9, 2017	49.31	49.37	49.29	49.31
620	AMEX	TOTL	Tue, Aug 8, 2017	49.29	49.30	49.24	49.27
619	AMEX	TOTL	Mon, Aug 7, 2017	49.23	49.38	49.23	49.38
618	AMEX	TOTL	Fri, Aug 4, 2017	49.22	49.28	49.19	49.27
617	AMEX	TOTL	Thu, Aug 3, 2017	49.28	49.33	49.27	49.33
616	AMEX	TOTL	Wed, Aug 2, 2017	49.28	49.30	49.22	49.24
615	AMEX	TOTL	Tue, Aug 1, 2017	49.14	49.29	49.11	49.27
614	AMEX	TOTL	Mon, Jul 31, 2017	49.27	49.33	49.24	49.21
613	AMEX	TOTL	Fri, Jul 28, 2017	49.22	49.32	49.20	49.30
612	AMEX	TOTL	Thu, Jul 27, 2017	49.23	49.28	49.20	49.25
611	AMEX	TOTL	Wed, Jul 26, 2017	49.15	49.29	49.15	49.26
610	AMEX	TOTL	Tue, Jul 25, 2017	49.19	49.25	49.18	49.20
609	AMEX	TOTL	Mon, Jul 24, 2017	49.35	49.37	49.32	49.34
608	AMEX	TOTL	Fri, Jul 21, 2017	49.32	49.38	49.29	49.33
607	AMEX	TOTL	Thu, Jul 20, 2017	49.32	49.36	49.29	49.30
606	AMEX	TOTL	Wed, Jul 19, 2017	49.27	49.31	49.26	49.28
605	AMEX	TOTL	Tue, Jul 18, 2017	49.23	49.30	49.22	49.26
604	AMEX	TOTL	Mon, Jul 17, 2017	49.13	49.23	49.13	49.18
603	AMEX	TOTL	Fri, Jul 14, 2017	49.19	49.21	49.14	49.15
602	AMEX	TOTL	Thu, Jul 13, 2017	49.09	49.13	49.07	49.13
601	AMEX	TOTL	Wed, Jul 12, 2017	49.06	49.16	49.06	49.10
600	AMEX	TOTL	Tue, Jul 11, 2017	48.99	49.06	48.92	49.06
599	AMEX	TOTL	Mon, Jul 10, 2017	48.96	49.01	48.94	48.99
598	AMEX	TOTL	Fri, Jul 7, 2017	48.95	48.96	48.87	48.94
597	AMEX	TOTL	Thu, Jul 6, 2017	48.90	48.96	48.84	48.89
596	AMEX	TOTL	Wed, Jul 5, 2017	48.92	49.00	48.91	48.94
595	AMEX	TOTL	Mon, Jul 3, 2017	49.06	49.10	48.91	48.91
594	AMEX	TOTL	Fri, Jun 30, 2017	49.24	49.27	49.16	49.21
593	AMEX	TOTL	Thu, Jun 29, 2017	49.22	49.29	49.21	49.23
592	AMEX	TOTL	Wed, Jun 28, 2017	49.33	49.38	49.29	49.36
591	AMEX	TOTL	Tue, Jun 27, 2017	49.40	49.40	49.32	49.36
590	AMEX	TOTL	Mon, Jun 26, 2017	49.44	49.50	49.44	49.48
589	AMEX	TOTL	Fri, Jun 23, 2017	49.37	49.46	49.36	49.42
588	AMEX	TOTL	Thu, Jun 22, 2017	49.39	49.44	49.38	49.44
587	AMEX	TOTL	Wed, Jun 21, 2017	49.36	49.42	49.31	49.40
586	AMEX	TOTL	Tue, Jun 20, 2017	49.30	49.41	49.23	49.36
585	AMEX	TOTL	Mon, Jun 19, 2017	49.34	49.38	49.32	49.36
584	AMEX	TOTL	Fri, Jun 16, 2017	49.39	49.44	49.36	49.38
583	AMEX	TOTL	Thu, Jun 15, 2017	49.40	49.43	49.37	49.40
582	AMEX	TOTL	Wed, Jun 14, 2017	49.42	49.50	49.36	49.39
581	AMEX	TOTL	Tue, Jun 13, 2017	49.30	49.33	49.27	49.32
580	AMEX	TOTL	Mon, Jun 12, 2017	49.30	49.33	49.25	49.31
579	AMEX	TOTL	Fri, Jun 9, 2017	49.32	49.35	49.29	49.32
578	AMEX	TOTL	Thu, Jun 8, 2017	49.38	49.39	49.31	49.38
577	AMEX	TOTL	Wed, Jun 7, 2017	49.41	49.45	49.37	49.41
576	AMEX	TOTL	Tue, Jun 6, 2017	49.40	49.46	49.34	49.40
575	AMEX	TOTL	Mon, Jun 5, 2017	49.30	49.37	49.30	49.31
574	AMEX	TOTL	Fri, Jun 2, 2017	49.35	49.40	49.33	49.38
573	AMEX	TOTL	Thu, Jun 1, 2017	49.19	49.28	49.19	49.27
572	AMEX	TOTL	Wed, May 31, 2017	49.40	49.41	49.36	49.29
571	AMEX	TOTL	Tue, May 30, 2017	49.40	49.40	49.32	49.36
570	AMEX	TOTL	Fri, May 26, 2017	49.28	49.36	49.27	49.33
569	AMEX	TOTL	Thu, May 25, 2017	49.28	49.33	49.27	49.29
568	AMEX	TOTL	Wed, May 24, 2017	49.23	49.30	49.18	49.30
567	AMEX	TOTL	Tue, May 23, 2017	49.25	49.31	49.19	49.21
566	AMEX	TOTL	Mon, May 22, 2017	49.25	49.30	49.24	49.27
565	AMEX	TOTL	Fri, May 19, 2017	49.30	49.30	49.23	49.28
564	AMEX	TOTL	Thu, May 18, 2017	49.34	49.36	49.27	49.31
563	AMEX	TOTL	Wed, May 17, 2017	49.27	49.31	49.22	49.31
562	AMEX	TOTL	Tue, May 16, 2017	49.09	49.18	49.08	49.15
561	AMEX	TOTL	Mon, May 15, 2017	49.14	49.14	49.06	49.10
560	AMEX	TOTL	Fri, May 12, 2017	49.05	49.11	49.03	49.08
559	AMEX	TOTL	Thu, May 11, 2017	48.89	48.98	48.89	48.97
558	AMEX	TOTL	Wed, May 10, 2017	49.00	49.00	48.91	48.96
557	AMEX	TOTL	Tue, May 9, 2017	48.96	48.98	48.91	48.96
556	AMEX	TOTL	Mon, May 8, 2017	48.98	49.02	48.95	48.99
555	AMEX	TOTL	Fri, May 5, 2017	49.02	49.04	48.92	49.03
554	AMEX	TOTL	Thu, May 4, 2017	49.02	49.06	49.00	49.04
553	AMEX	TOTL	Wed, May 3, 2017	49.12	49.14	49.05	49.05
552	AMEX	TOTL	Tue, May 2, 2017	49.05	49.12	49.02	49.11
551	AMEX	TOTL	Mon, May 1, 2017	49.10	49.13	49.02	49.02
550	AMEX	TOTL	Fri, Apr 28, 2017	49.15	49.26	49.13	49.25
549	AMEX	TOTL	Thu, Apr 27, 2017	49.11	49.20	49.05	49.18
548	AMEX	TOTL	Wed, Apr 26, 2017	48.98	49.15	48.97	49.11
547	AMEX	TOTL	Tue, Apr 25, 2017	49.12	49.14	49.02	49.09
546	AMEX	TOTL	Mon, Apr 24, 2017	49.15	49.20	49.07	49.20
545	AMEX	TOTL	Fri, Apr 21, 2017	49.25	49.27	49.17	49.21
544	AMEX	TOTL	Thu, Apr 20, 2017	49.14	49.27	49.14	49.20
543	AMEX	TOTL	Wed, Apr 19, 2017	49.28	49.31	49.18	49.27
542	AMEX	TOTL	Tue, Apr 18, 2017	49.14	49.31	49.14	49.30
541	AMEX	TOTL	Mon, Apr 17, 2017	49.20	49.23	49.13	49.19
540	AMEX	TOTL	Thu, Apr 13, 2017	49.14	49.17	49.05	49.13
539	AMEX	TOTL	Wed, Apr 12, 2017	49.01	49.11	48.97	49.10
538	AMEX	TOTL	Tue, Apr 11, 2017	48.98	49.01	48.88	48.96
537	AMEX	TOTL	Mon, Apr 10, 2017	48.85	48.94	48.84	48.86
536	AMEX	TOTL	Fri, Apr 7, 2017	48.93	49.00	48.82	48.82
535	AMEX	TOTL	Thu, Apr 6, 2017	48.94	48.97	48.88	48.88
534	AMEX	TOTL	Wed, Apr 5, 2017	48.90	48.99	48.89	48.94
533	AMEX	TOTL	Tue, Apr 4, 2017	48.93	48.95	48.89	48.90
532	AMEX	TOTL	Mon, Apr 3, 2017	48.83	48.92	48.80	48.92
531	AMEX	TOTL	Fri, Mar 31, 2017	48.81	48.93	48.78	48.87
530	AMEX	TOTL	Thu, Mar 30, 2017	48.83	48.93	48.82	48.90
529	AMEX	TOTL	Wed, Mar 29, 2017	48.89	48.96	48.85	48.95
528	AMEX	TOTL	Tue, Mar 28, 2017	48.95	48.96	48.82	48.86
527	AMEX	TOTL	Mon, Mar 27, 2017	48.96	48.98	48.86	48.91
526	AMEX	TOTL	Fri, Mar 24, 2017	48.85	48.85	48.74	48.84
525	AMEX	TOTL	Thu, Mar 23, 2017	48.85	48.85	48.75	48.82
524	AMEX	TOTL	Wed, Mar 22, 2017	48.75	48.84	48.74	48.80
523	AMEX	TOTL	Tue, Mar 21, 2017	48.62	48.78	48.62	48.72
522	AMEX	TOTL	Mon, Mar 20, 2017	48.70	48.73	48.64	48.64
521	AMEX	TOTL	Fri, Mar 17, 2017	48.66	48.70	48.58	48.69
520	AMEX	TOTL	Thu, Mar 16, 2017	48.58	48.61	48.51	48.59
519	AMEX	TOTL	Wed, Mar 15, 2017	48.35	48.60	48.35	48.58
518	AMEX	TOTL	Tue, Mar 14, 2017	48.32	48.40	48.28	48.34
517	AMEX	TOTL	Mon, Mar 13, 2017	48.34	48.43	48.33	48.33
516	AMEX	TOTL	Fri, Mar 10, 2017	48.43	48.44	48.36	48.43
515	AMEX	TOTL	Thu, Mar 9, 2017	48.44	48.49	48.35	48.36
514	AMEX	TOTL	Wed, Mar 8, 2017	48.51	48.52	48.37	48.43
513	AMEX	TOTL	Tue, Mar 7, 2017	48.53	48.62	48.52	48.59
512	AMEX	TOTL	Mon, Mar 6, 2017	48.61	48.61	48.53	48.61
511	AMEX	TOTL	Fri, Mar 3, 2017	48.58	48.59	48.51	48.59
510	AMEX	TOTL	Thu, Mar 2, 2017	48.55	48.65	48.51	48.54
509	AMEX	TOTL	Wed, Mar 1, 2017	48.60	48.71	48.60	48.70
508	AMEX	TOTL	Tue, Feb 28, 2017	48.93	48.99	48.93	48.84
507	AMEX	TOTL	Mon, Feb 27, 2017	49.05	49.05	48.93	48.93
506	AMEX	TOTL	Fri, Feb 24, 2017	48.98	49.05	48.91	49.03
505	AMEX	TOTL	Thu, Feb 23, 2017	48.87	48.94	48.85	48.94
504	AMEX	TOTL	Wed, Feb 22, 2017	48.78	48.85	48.72	48.85
503	AMEX	TOTL	Tue, Feb 21, 2017	48.81	48.88	48.73	48.73
502	AMEX	TOTL	Fri, Feb 17, 2017	48.88	48.90	48.84	48.86
501	AMEX	TOTL	Thu, Feb 16, 2017	48.73	48.82	48.73	48.78
500	AMEX	TOTL	Wed, Feb 15, 2017	48.74	48.76	48.66	48.72
499	AMEX	TOTL	Tue, Feb 14, 2017	48.85	48.89	48.70	48.79
498	AMEX	TOTL	Mon, Feb 13, 2017	48.82	48.85	48.80	48.82
497	AMEX	TOTL	Fri, Feb 10, 2017	48.84	48.91	48.82	48.88
496	AMEX	TOTL	Thu, Feb 9, 2017	48.95	48.95	48.86	48.88
495	AMEX	TOTL	Wed, Feb 8, 2017	48.94	49.00	48.92	48.99
494	AMEX	TOTL	Tue, Feb 7, 2017	48.83	48.91	48.79	48.85
493	AMEX	TOTL	Mon, Feb 6, 2017	48.81	48.87	48.77	48.84
492	AMEX	TOTL	Fri, Feb 3, 2017	48.79	48.83	48.62	48.74
491	AMEX	TOTL	Thu, Feb 2, 2017	48.69	48.74	48.65	48.66
490	AMEX	TOTL	Wed, Feb 1, 2017	48.50	48.61	48.44	48.60
489	AMEX	TOTL	Tue, Jan 31, 2017	48.59	48.76	48.59	48.59
488	AMEX	TOTL	Mon, Jan 30, 2017	48.63	48.68	48.58	48.64
487	AMEX	TOTL	Fri, Jan 27, 2017	48.52	48.61	48.50	48.57
486	AMEX	TOTL	Thu, Jan 26, 2017	48.51	48.58	48.46	48.51
485	AMEX	TOTL	Wed, Jan 25, 2017	48.51	48.57	48.47	48.51
484	AMEX	TOTL	Tue, Jan 24, 2017	48.67	48.69	48.55	48.65
483	AMEX	TOTL	Mon, Jan 23, 2017	48.50	48.74	48.49	48.69
482	AMEX	TOTL	Fri, Jan 20, 2017	48.54	48.59	48.46	48.49
481	AMEX	TOTL	Thu, Jan 19, 2017	48.55	48.63	48.50	48.61
480	AMEX	TOTL	Wed, Jan 18, 2017	48.64	48.73	48.60	48.64
479	AMEX	TOTL	Tue, Jan 17, 2017	48.72	48.79	48.68	48.74
478	AMEX	TOTL	Fri, Jan 13, 2017	48.60	48.62	48.50	48.57
477	AMEX	TOTL	Thu, Jan 12, 2017	48.64	48.72	48.62	48.63
476	AMEX	TOTL	Wed, Jan 11, 2017	48.58	48.69	48.55	48.58
475	AMEX	TOTL	Tue, Jan 10, 2017	48.55	48.64	48.54	48.58
474	AMEX	TOTL	Mon, Jan 9, 2017	48.64	48.64	48.55	48.60
473	AMEX	TOTL	Fri, Jan 6, 2017	48.53	48.59	48.51	48.53
472	AMEX	TOTL	Thu, Jan 5, 2017	48.45	48.63	48.45	48.58
471	AMEX	TOTL	Wed, Jan 4, 2017	48.45	48.47	48.36	48.46
470	AMEX	TOTL	Tue, Jan 3, 2017	48.40	48.45	48.36	48.42
469	AMEX	TOTL	Fri, Dec 30, 2016	48.37	48.45	48.34	48.39
468	AMEX	TOTL	Thu, Dec 29, 2016	48.40	48.42	48.30	48.41
467	AMEX	TOTL	Wed, Dec 28, 2016	48.27	48.34	48.14	48.24
466	AMEX	TOTL	Tue, Dec 27, 2016	48.28	48.42	48.28	48.21
465	AMEX	TOTL	Fri, Dec 23, 2016	48.29	48.42	48.29	48.41
464	AMEX	TOTL	Thu, Dec 22, 2016	48.35	48.35	48.24	48.27
463	AMEX	TOTL	Wed, Dec 21, 2016	48.29	48.37	48.28	48.36
462	AMEX	TOTL	Tue, Dec 20, 2016	48.29	48.29	48.17	48.24
461	AMEX	TOTL	Mon, Dec 19, 2016	48.32	48.35	48.26	48.31
460	AMEX	TOTL	Fri, Dec 16, 2016	48.28	48.31	48.19	48.25
459	AMEX	TOTL	Thu, Dec 15, 2016	48.42	48.46	48.27	48.27
458	AMEX	TOTL	Wed, Dec 14, 2016	48.58	48.71	48.39	48.41
457	AMEX	TOTL	Tue, Dec 13, 2016	48.63	48.70	48.56	48.61
456	AMEX	TOTL	Mon, Dec 12, 2016	48.57	48.67	48.54	48.60
455	AMEX	TOTL	Fri, Dec 9, 2016	48.67	48.82	48.61	48.72
454	AMEX	TOTL	Thu, Dec 8, 2016	48.75	48.83	48.68	48.78
453	AMEX	TOTL	Wed, Dec 7, 2016	48.76	48.87	48.76	48.80
452	AMEX	TOTL	Tue, Dec 6, 2016	48.78	48.80	48.71	48.75
451	AMEX	TOTL	Mon, Dec 5, 2016	48.60	48.83	48.60	48.76
450	AMEX	TOTL	Fri, Dec 2, 2016	48.61	48.76	48.61	48.70
449	AMEX	TOTL	Thu, Dec 1, 2016	48.64	48.72	48.53	48.62
448	AMEX	TOTL	Wed, Nov 30, 2016	48.86	48.92	48.76	48.69
447	AMEX	TOTL	Tue, Nov 29, 2016	48.90	49.00	48.84	48.97
446	AMEX	TOTL	Mon, Nov 28, 2016	48.88	48.96	48.84	48.93
445	AMEX	TOTL	Fri, Nov 25, 2016	48.88	48.88	48.79	48.83
444	AMEX	TOTL	Wed, Nov 23, 2016	48.81	48.91	48.72	48.84
443	AMEX	TOTL	Tue, Nov 22, 2016	48.93	48.97	48.88	48.94
442	AMEX	TOTL	Mon, Nov 21, 2016	48.90	48.96	48.85	48.93
441	AMEX	TOTL	Fri, Nov 18, 2016	48.90	48.97	48.80	48.85
440	AMEX	TOTL	Thu, Nov 17, 2016	49.04	49.04	48.92	48.95
439	AMEX	TOTL	Wed, Nov 16, 2016	49.06	49.09	48.99	49.01
438	AMEX	TOTL	Tue, Nov 15, 2016	49.01	49.11	49.01	49.04
437	AMEX	TOTL	Mon, Nov 14, 2016	49.16	49.17	48.94	48.98
436	AMEX	TOTL	Fri, Nov 11, 2016	49.27	49.32	49.13	49.23
435	AMEX	TOTL	Thu, Nov 10, 2016	49.43	49.43	49.26	49.27
434	AMEX	TOTL	Wed, Nov 9, 2016	49.63	49.63	49.39	49.43
433	AMEX	TOTL	Tue, Nov 8, 2016	49.75	49.79	49.68	49.70
432	AMEX	TOTL	Mon, Nov 7, 2016	49.72	49.80	49.72	49.79
431	AMEX	TOTL	Fri, Nov 4, 2016	49.79	49.85	49.79	49.80
430	AMEX	TOTL	Thu, Nov 3, 2016	49.78	49.82	49.74	49.78
429	AMEX	TOTL	Wed, Nov 2, 2016	49.77	49.85	49.77	49.82
428	AMEX	TOTL	Tue, Nov 1, 2016	49.67	49.77	49.65	49.71
427	AMEX	TOTL	Mon, Oct 31, 2016	49.83	49.89	49.83	49.75
426	AMEX	TOTL	Fri, Oct 28, 2016	49.84	49.87	49.80	49.84
425	AMEX	TOTL	Thu, Oct 27, 2016	49.86	49.88	49.79	49.84
424	AMEX	TOTL	Wed, Oct 26, 2016	49.94	49.95	49.87	49.93
423	AMEX	TOTL	Tue, Oct 25, 2016	49.93	49.98	49.90	49.95
422	AMEX	TOTL	Mon, Oct 24, 2016	50.00	50.00	49.91	49.95
421	AMEX	TOTL	Fri, Oct 21, 2016	49.96	50.00	49.95	49.98
420	AMEX	TOTL	Thu, Oct 20, 2016	49.94	50.00	49.94	49.98
419	AMEX	TOTL	Wed, Oct 19, 2016	49.95	50.00	49.94	49.98
418	AMEX	TOTL	Tue, Oct 18, 2016	49.91	49.98	49.91	49.96
417	AMEX	TOTL	Mon, Oct 17, 2016	49.91	49.96	49.86	49.95
416	AMEX	TOTL	Fri, Oct 14, 2016	49.90	49.95	49.85	49.86
415	AMEX	TOTL	Thu, Oct 13, 2016	49.86	49.96	49.86	49.93
414	AMEX	TOTL	Wed, Oct 12, 2016	49.88	49.91	49.84	49.90
413	AMEX	TOTL	Tue, Oct 11, 2016	49.90	49.92	49.85	49.89
412	AMEX	TOTL	Mon, Oct 10, 2016	49.91	49.91	49.86	49.91
411	AMEX	TOTL	Fri, Oct 7, 2016	49.91	49.98	49.87	49.94
410	AMEX	TOTL	Thu, Oct 6, 2016	49.94	49.96	49.91	49.93
409	AMEX	TOTL	Wed, Oct 5, 2016	49.98	50.00	49.91	49.96
408	AMEX	TOTL	Tue, Oct 4, 2016	50.01	50.07	49.97	49.99
407	AMEX	TOTL	Mon, Oct 3, 2016	50.09	50.09	50.00	50.03
406	AMEX	TOTL	Fri, Sep 30, 2016	50.25	50.25	50.18	50.19
405	AMEX	TOTL	Thu, Sep 29, 2016	50.20	50.27	50.16	50.25
404	AMEX	TOTL	Wed, Sep 28, 2016	50.25	50.27	50.19	50.23
403	AMEX	TOTL	Tue, Sep 27, 2016	50.21	50.25	50.16	50.24
402	AMEX	TOTL	Mon, Sep 26, 2016	50.19	50.23	50.16	50.22
401	AMEX	TOTL	Fri, Sep 23, 2016	50.14	50.16	50.09	50.10
400	AMEX	TOTL	Thu, Sep 22, 2016	50.09	50.13	50.06	50.12
399	AMEX	TOTL	Wed, Sep 21, 2016	49.99	50.07	49.96	50.04
398	AMEX	TOTL	Tue, Sep 20, 2016	50.01	50.01	49.98	49.99
397	AMEX	TOTL	Mon, Sep 19, 2016	50.00	50.00	49.95	49.98
396	AMEX	TOTL	Fri, Sep 16, 2016	50.00	50.02	49.95	50.01
395	AMEX	TOTL	Thu, Sep 15, 2016	50.00	50.03	49.94	49.99
394	AMEX	TOTL	Wed, Sep 14, 2016	49.94	50.00	49.92	49.97
393	AMEX	TOTL	Tue, Sep 13, 2016	50.01	50.03	49.89	49.94
392	AMEX	TOTL	Mon, Sep 12, 2016	50.00	50.03	49.94	50.01
391	AMEX	TOTL	Fri, Sep 9, 2016	50.02	50.05	49.91	49.92
390	AMEX	TOTL	Thu, Sep 8, 2016	50.14	50.16	50.04	50.11
389	AMEX	TOTL	Wed, Sep 7, 2016	50.14	50.21	50.14	50.19
388	AMEX	TOTL	Tue, Sep 6, 2016	50.06	50.19	50.06	50.14
387	AMEX	TOTL	Fri, Sep 2, 2016	50.04	50.09	49.99	50.02
386	AMEX	TOTL	Thu, Sep 1, 2016	50.03	50.11	50.00	50.09
385	AMEX	TOTL	Wed, Aug 31, 2016	50.18	50.24	50.17	50.07
384	AMEX	TOTL	Tue, Aug 30, 2016	50.22	50.23	50.13	50.20
383	AMEX	TOTL	Mon, Aug 29, 2016	50.16	50.22	50.11	50.19
382	AMEX	TOTL	Fri, Aug 26, 2016	50.22	50.28	50.06	50.11
381	AMEX	TOTL	Thu, Aug 25, 2016	50.18	50.21	50.15	50.17
380	AMEX	TOTL	Wed, Aug 24, 2016	50.23	50.24	50.18	50.21
379	AMEX	TOTL	Tue, Aug 23, 2016	50.24	50.24	50.18	50.19
378	AMEX	TOTL	Mon, Aug 22, 2016	50.17	50.24	50.17	50.22
377	AMEX	TOTL	Fri, Aug 19, 2016	50.15	50.18	50.11	50.17
376	AMEX	TOTL	Thu, Aug 18, 2016	50.21	50.24	50.06	50.18
375	AMEX	TOTL	Wed, Aug 17, 2016	50.14	50.22	50.10	50.18
374	AMEX	TOTL	Tue, Aug 16, 2016	50.15	50.16	50.06	50.10
373	AMEX	TOTL	Mon, Aug 15, 2016	50.18	50.18	50.09	50.14
372	AMEX	TOTL	Fri, Aug 12, 2016	50.14	50.19	50.06	50.15
371	AMEX	TOTL	Thu, Aug 11, 2016	50.18	50.20	50.02	50.07
370	AMEX	TOTL	Wed, Aug 10, 2016	50.11	50.21	50.01	50.16
369	AMEX	TOTL	Tue, Aug 9, 2016	49.93	50.06	49.93	50.06
368	AMEX	TOTL	Mon, Aug 8, 2016	49.82	49.94	49.75	49.90
367	AMEX	TOTL	Fri, Aug 5, 2016	50.05	50.05	49.92	49.95
366	AMEX	TOTL	Thu, Aug 4, 2016	50.00	50.09	50.00	50.06
365	AMEX	TOTL	Wed, Aug 3, 2016	50.02	50.02	49.93	50.00
364	AMEX	TOTL	Tue, Aug 2, 2016	49.97	50.06	49.92	49.97
363	AMEX	TOTL	Mon, Aug 1, 2016	49.93	50.08	49.93	50.00
362	AMEX	TOTL	Fri, Jul 29, 2016	50.12	50.21	50.10	50.08
361	AMEX	TOTL	Thu, Jul 28, 2016	50.07	50.10	50.04	50.06
360	AMEX	TOTL	Wed, Jul 27, 2016	50.02	50.08	49.95	50.05
359	AMEX	TOTL	Tue, Jul 26, 2016	50.00	50.00	49.93	49.94
358	AMEX	TOTL	Mon, Jul 25, 2016	50.01	50.01	49.88	49.98
357	AMEX	TOTL	Fri, Jul 22, 2016	49.99	50.03	49.93	49.95
356	AMEX	TOTL	Thu, Jul 21, 2016	49.92	49.99	49.88	49.98
355	AMEX	TOTL	Wed, Jul 20, 2016	49.93	49.94	49.85	49.88
354	AMEX	TOTL	Tue, Jul 19, 2016	49.93	49.95	49.88	49.92
353	AMEX	TOTL	Mon, Jul 18, 2016	49.90	49.91	49.81	49.85
352	AMEX	TOTL	Fri, Jul 15, 2016	49.94	49.94	49.80	49.82
351	AMEX	TOTL	Thu, Jul 14, 2016	49.92	49.99	49.90	49.96
350	AMEX	TOTL	Wed, Jul 13, 2016	50.04	50.07	49.95	50.01
349	AMEX	TOTL	Tue, Jul 12, 2016	50.01	50.01	49.86	49.91
348	AMEX	TOTL	Mon, Jul 11, 2016	50.05	50.08	49.98	50.03
347	AMEX	TOTL	Fri, Jul 8, 2016	49.99	50.18	49.99	50.04
346	AMEX	TOTL	Thu, Jul 7, 2016	50.06	50.06	49.97	50.03
345	AMEX	TOTL	Wed, Jul 6, 2016	50.06	50.07	49.97	50.05
344	AMEX	TOTL	Tue, Jul 5, 2016	49.99	50.02	49.95	50.02
343	AMEX	TOTL	Fri, Jul 1, 2016	49.84	49.89	49.81	49.88
342	AMEX	TOTL	Thu, Jun 30, 2016	49.90	49.96	49.86	49.78
341	AMEX	TOTL	Wed, Jun 29, 2016	49.91	49.93	49.87	49.87
340	AMEX	TOTL	Tue, Jun 28, 2016	49.89	49.97	49.82	49.94
339	AMEX	TOTL	Mon, Jun 27, 2016	49.91	49.99	49.90	49.96
338	AMEX	TOTL	Fri, Jun 24, 2016	49.71	49.80	49.70	49.76
337	AMEX	TOTL	Thu, Jun 23, 2016	49.58	49.58	49.51	49.58
336	AMEX	TOTL	Wed, Jun 22, 2016	49.62	49.62	49.49	49.57
335	AMEX	TOTL	Tue, Jun 21, 2016	49.61	49.64	49.59	49.63
334	AMEX	TOTL	Mon, Jun 20, 2016	49.56	49.60	49.54	49.59
333	AMEX	TOTL	Fri, Jun 17, 2016	49.69	49.72	49.60	49.64
332	AMEX	TOTL	Thu, Jun 16, 2016	49.71	49.74	49.65	49.69
331	AMEX	TOTL	Wed, Jun 15, 2016	49.61	49.70	49.60	49.67
330	AMEX	TOTL	Tue, Jun 14, 2016	49.67	49.67	49.60	49.61
329	AMEX	TOTL	Mon, Jun 13, 2016	49.68	49.68	49.63	49.64
328	AMEX	TOTL	Fri, Jun 10, 2016	49.58	49.64	49.58	49.62
327	AMEX	TOTL	Thu, Jun 9, 2016	49.61	49.64	49.56	49.59
326	AMEX	TOTL	Wed, Jun 8, 2016	49.56	49.57	49.51	49.55
325	AMEX	TOTL	Tue, Jun 7, 2016	49.49	49.56	49.49	49.53
324	AMEX	TOTL	Mon, Jun 6, 2016	49.49	49.53	49.43	49.49
323	AMEX	TOTL	Fri, Jun 3, 2016	49.51	49.51	49.45	49.49
322	AMEX	TOTL	Thu, Jun 2, 2016	49.30	49.35	49.23	49.34
321	AMEX	TOTL	Wed, Jun 1, 2016	49.34	49.34	49.23	49.25
320	AMEX	TOTL	Tue, May 31, 2016	49.37	49.46	49.33	49.30
319	AMEX	TOTL	Fri, May 27, 2016	49.37	49.41	49.35	49.36
318	AMEX	TOTL	Thu, May 26, 2016	49.39	49.41	49.31	49.37
317	AMEX	TOTL	Wed, May 25, 2016	49.35	49.39	49.31	49.32
316	AMEX	TOTL	Tue, May 24, 2016	49.34	49.35	49.26	49.30
315	AMEX	TOTL	Mon, May 23, 2016	49.33	49.40	49.28	49.34
314	AMEX	TOTL	Fri, May 20, 2016	49.28	49.35	49.27	49.31
313	AMEX	TOTL	Thu, May 19, 2016	49.31	49.34	49.26	49.28
312	AMEX	TOTL	Wed, May 18, 2016	49.37	49.41	49.27	49.28
311	AMEX	TOTL	Tue, May 17, 2016	49.47	49.47	49.39	49.45
310	AMEX	TOTL	Mon, May 16, 2016	49.51	49.51	49.40	49.42
309	AMEX	TOTL	Fri, May 13, 2016	49.50	49.53	49.47	49.52
308	AMEX	TOTL	Thu, May 12, 2016	49.46	49.51	49.45	49.48
307	AMEX	TOTL	Wed, May 11, 2016	49.47	49.53	49.44	49.50
306	AMEX	TOTL	Tue, May 10, 2016	49.47	49.49	49.41	49.48
305	AMEX	TOTL	Mon, May 9, 2016	49.46	49.50	49.42	49.47
304	AMEX	TOTL	Fri, May 6, 2016	49.50	49.50	49.39	49.43
303	AMEX	TOTL	Thu, May 5, 2016	49.44	49.49	49.39	49.47
302	AMEX	TOTL	Wed, May 4, 2016	49.40	49.45	49.35	49.42
301	AMEX	TOTL	Tue, May 3, 2016	49.36	49.45	49.30	49.40
300	AMEX	TOTL	Mon, May 2, 2016	49.32	49.35	49.26	49.31
299	AMEX	TOTL	Fri, Apr 29, 2016	49.39	49.47	49.35	49.32
298	AMEX	TOTL	Thu, Apr 28, 2016	49.34	49.44	49.32	49.41
297	AMEX	TOTL	Wed, Apr 27, 2016	49.32	49.40	49.28	49.37
296	AMEX	TOTL	Tue, Apr 26, 2016	49.32	49.32	49.23	49.26
295	AMEX	TOTL	Mon, Apr 25, 2016	49.31	49.37	49.27	49.27
294	AMEX	TOTL	Fri, Apr 22, 2016	49.36	49.37	49.31	49.32
293	AMEX	TOTL	Thu, Apr 21, 2016	49.33	49.35	49.31	49.33
292	AMEX	TOTL	Wed, Apr 20, 2016	49.44	49.47	49.36	49.36
291	AMEX	TOTL	Tue, Apr 19, 2016	49.42	49.43	49.36	49.40
290	AMEX	TOTL	Mon, Apr 18, 2016	49.36	49.40	49.35	49.38
289	AMEX	TOTL	Fri, Apr 15, 2016	49.37	49.46	49.35	49.41
288	AMEX	TOTL	Thu, Apr 14, 2016	49.35	49.37	49.30	49.33
287	AMEX	TOTL	Wed, Apr 13, 2016	49.34	49.39	49.30	49.37
286	AMEX	TOTL	Tue, Apr 12, 2016	49.34	49.37	49.30	49.34
285	AMEX	TOTL	Mon, Apr 11, 2016	49.35	49.39	49.29	49.39
284	AMEX	TOTL	Fri, Apr 8, 2016	49.35	49.36	49.29	49.33
283	AMEX	TOTL	Thu, Apr 7, 2016	49.31	49.39	49.30	49.37
282	AMEX	TOTL	Wed, Apr 6, 2016	49.30	49.32	49.25	49.32
281	AMEX	TOTL	Tue, Apr 5, 2016	49.25	49.25	49.25	49.31
280	AMEX	TOTL	Mon, Apr 4, 2016	49.27	49.27	49.18	49.25
279	AMEX	TOTL	Fri, Apr 1, 2016	49.27	49.27	49.17	49.25
278	AMEX	TOTL	Thu, Mar 31, 2016	49.31	49.39	49.27	49.38
277	AMEX	TOTL	Wed, Mar 30, 2016	49.27	49.31	49.21	49.30
276	AMEX	TOTL	Tue, Mar 29, 2016	49.14	49.19	49.14	49.22
275	AMEX	TOTL	Mon, Mar 28, 2016	49.13	49.18	49.11	49.14
274	AMEX	TOTL	Thu, Mar 24, 2016	49.13	49.13	49.13	49.14
273	AMEX	TOTL	Wed, Mar 23, 2016	49.06	49.17	49.05	49.13
272	AMEX	TOTL	Tue, Mar 22, 2016	49.14	49.14	49.06	49.06
271	AMEX	TOTL	Mon, Mar 21, 2016	49.13	49.14	49.08	49.12
270	AMEX	TOTL	Fri, Mar 18, 2016	49.10	49.15	49.05	49.12
269	AMEX	TOTL	Thu, Mar 17, 2016	49.07	49.11	49.00	49.06
268	AMEX	TOTL	Wed, Mar 16, 2016	48.86	49.05	48.85	49.03
267	AMEX	TOTL	Tue, Mar 15, 2016	48.89	48.89	48.89	48.90
266	AMEX	TOTL	Mon, Mar 14, 2016	48.89	48.92	48.85	48.89
265	AMEX	TOTL	Fri, Mar 11, 2016	48.93	48.93	48.93	48.81
264	AMEX	TOTL	Thu, Mar 10, 2016	48.94	48.94	48.94	48.93
263	AMEX	TOTL	Wed, Mar 9, 2016	48.88	48.96	48.88	48.94
262	AMEX	TOTL	Tue, Mar 8, 2016	48.99	49.03	48.90	48.95
261	AMEX	TOTL	Mon, Mar 7, 2016	48.85	48.93	48.82	48.92
260	AMEX	TOTL	Fri, Mar 4, 2016	48.89	48.94	48.83	48.86
259	AMEX	TOTL	Thu, Mar 3, 2016	48.85	48.85	48.85	48.91
258	AMEX	TOTL	Wed, Mar 2, 2016	48.86	48.88	48.79	48.85
257	AMEX	TOTL	Tue, Mar 1, 2016	49.04	49.04	48.79	48.85
256	AMEX	TOTL	Mon, Feb 29, 2016	49.04	49.13	49.04	49.11
255	AMEX	TOTL	Fri, Feb 26, 2016	49.06	49.10	48.98	49.09
254	AMEX	TOTL	Thu, Feb 25, 2016	49.07	49.12	49.03	49.11
253	AMEX	TOTL	Wed, Feb 24, 2016	49.03	49.15	48.99	49.03
252	AMEX	TOTL	Tue, Feb 23, 2016	48.94	49.07	48.93	49.00
251	AMEX	TOTL	Mon, Feb 22, 2016	48.95	49.04	48.93	49.00
250	AMEX	TOTL	Fri, Feb 19, 2016	49.02	49.03	48.94	48.97
249	AMEX	TOTL	Thu, Feb 18, 2016	48.95	49.03	48.87	49.02
248	AMEX	TOTL	Wed, Feb 17, 2016	48.92	48.93	48.82	48.89
247	AMEX	TOTL	Tue, Feb 16, 2016	49.03	49.03	48.85	48.99
246	AMEX	TOTL	Fri, Feb 12, 2016	49.09	49.13	49.00	49.03
245	AMEX	TOTL	Thu, Feb 11, 2016	49.22	49.25	49.08	49.15
244	AMEX	TOTL	Wed, Feb 10, 2016	49.08	49.14	49.03	49.12
243	AMEX	TOTL	Tue, Feb 9, 2016	49.16	49.18	49.05	49.11
242	AMEX	TOTL	Mon, Feb 8, 2016	49.05	49.15	49.05	49.12
241	AMEX	TOTL	Fri, Feb 5, 2016	48.94	49.03	48.94	49.01
240	AMEX	TOTL	Thu, Feb 4, 2016	49.02	49.07	48.98	49.06
239	AMEX	TOTL	Wed, Feb 3, 2016	49.00	49.10	48.97	49.01
238	AMEX	TOTL	Tue, Feb 2, 2016	48.94	49.02	48.94	48.99
237	AMEX	TOTL	Mon, Feb 1, 2016	48.94	48.99	48.86	48.92
236	AMEX	TOTL	Fri, Jan 29, 2016	49.04	49.10	49.00	49.08
235	AMEX	TOTL	Thu, Jan 28, 2016	48.87	49.06	48.87	49.04
234	AMEX	TOTL	Wed, Jan 27, 2016	48.89	48.99	48.88	48.96
233	AMEX	TOTL	Tue, Jan 26, 2016	48.90	49.00	48.89	48.94
232	AMEX	TOTL	Mon, Jan 25, 2016	48.90	48.95	48.88	48.93
231	AMEX	TOTL	Fri, Jan 22, 2016	48.90	48.95	48.86	48.90
230	AMEX	TOTL	Thu, Jan 21, 2016	49.01	49.01	48.90	48.95
229	AMEX	TOTL	Wed, Jan 20, 2016	48.97	49.03	48.93	48.96
228	AMEX	TOTL	Tue, Jan 19, 2016	48.82	48.97	48.82	48.91
227	AMEX	TOTL	Fri, Jan 15, 2016	48.95	48.98	48.89	48.94
226	AMEX	TOTL	Thu, Jan 14, 2016	48.89	48.96	48.84	48.91
225	AMEX	TOTL	Wed, Jan 13, 2016	48.86	48.99	48.85	48.97
224	AMEX	TOTL	Tue, Jan 12, 2016	48.78	48.95	48.78	48.88
223	AMEX	TOTL	Mon, Jan 11, 2016	48.78	48.85	48.77	48.78
222	AMEX	TOTL	Fri, Jan 8, 2016	48.79	48.87	48.76	48.83
221	AMEX	TOTL	Thu, Jan 7, 2016	48.81	48.84	48.70	48.80
220	AMEX	TOTL	Wed, Jan 6, 2016	48.77	48.82	48.70	48.77
219	AMEX	TOTL	Tue, Jan 5, 2016	48.64	48.72	48.64	48.70
218	AMEX	TOTL	Mon, Jan 4, 2016	48.65	48.73	48.58	48.67
217	AMEX	TOTL	Thu, Dec 31, 2015	48.61	48.68	48.60	48.60
216	AMEX	TOTL	Wed, Dec 30, 2015	48.60	48.64	48.56	48.60
215	AMEX	TOTL	Tue, Dec 29, 2015	48.68	48.70	48.57	48.62
214	AMEX	TOTL	Mon, Dec 28, 2015	48.75	48.82	48.75	48.82
213	AMEX	TOTL	Thu, Dec 24, 2015	48.74	48.78	48.72	48.76
212	AMEX	TOTL	Wed, Dec 23, 2015	48.70	48.75	48.69	48.72
211	AMEX	TOTL	Tue, Dec 22, 2015	48.80	48.80	48.75	48.77
210	AMEX	TOTL	Mon, Dec 21, 2015	48.86	48.89	48.78	48.81
209	AMEX	TOTL	Fri, Dec 18, 2015	48.70	48.79	48.70	48.76
208	AMEX	TOTL	Thu, Dec 17, 2015	48.74	48.77	48.64	48.72
207	AMEX	TOTL	Wed, Dec 16, 2015	48.73	48.76	48.67	48.69
206	AMEX	TOTL	Tue, Dec 15, 2015	48.80	48.82	48.75	48.77
205	AMEX	TOTL	Mon, Dec 14, 2015	48.83	48.87	48.75	48.81
204	AMEX	TOTL	Fri, Dec 11, 2015	48.92	48.94	48.86	48.93
203	AMEX	TOTL	Thu, Dec 10, 2015	48.90	48.91	48.85	48.87
202	AMEX	TOTL	Wed, Dec 9, 2015	48.87	48.92	48.76	48.89
201	AMEX	TOTL	Tue, Dec 8, 2015	48.96	48.97	48.84	48.92
200	AMEX	TOTL	Mon, Dec 7, 2015	48.83	48.95	48.83	48.92
199	AMEX	TOTL	Fri, Dec 4, 2015	48.82	48.86	48.77	48.86
198	AMEX	TOTL	Thu, Dec 3, 2015	48.89	48.89	48.69	48.76
197	AMEX	TOTL	Wed, Dec 2, 2015	49.04	49.04	48.97	49.03
196	AMEX	TOTL	Tue, Dec 1, 2015	48.92	49.08	48.92	49.07
195	AMEX	TOTL	Mon, Nov 30, 2015	49.08	49.11	49.06	49.08
194	AMEX	TOTL	Fri, Nov 27, 2015	49.03	49.08	49.03	49.06
193	AMEX	TOTL	Wed, Nov 25, 2015	49.09	49.09	49.02	49.06
192	AMEX	TOTL	Tue, Nov 24, 2015	49.07	49.09	49.04	49.08
191	AMEX	TOTL	Mon, Nov 23, 2015	49.01	49.05	48.99	49.04
190	AMEX	TOTL	Fri, Nov 20, 2015	49.08	49.09	49.00	49.00
189	AMEX	TOTL	Thu, Nov 19, 2015	49.08	49.10	49.02	49.08
188	AMEX	TOTL	Wed, Nov 18, 2015	49.04	49.07	49.01	49.04
187	AMEX	TOTL	Tue, Nov 17, 2015	49.01	49.08	48.96	49.06
186	AMEX	TOTL	Mon, Nov 16, 2015	49.02	49.07	48.99	49.05
185	AMEX	TOTL	Fri, Nov 13, 2015	49.01	49.03	48.97	49.01
184	AMEX	TOTL	Thu, Nov 12, 2015	49.01	49.01	48.95	48.98
183	AMEX	TOTL	Wed, Nov 11, 2015	48.94	49.00	48.94	48.99
182	AMEX	TOTL	Tue, Nov 10, 2015	48.95	49.03	48.85	49.01
181	AMEX	TOTL	Mon, Nov 9, 2015	48.88	48.97	48.86	48.88
180	AMEX	TOTL	Fri, Nov 6, 2015	49.03	49.05	48.95	49.02
179	AMEX	TOTL	Thu, Nov 5, 2015	49.17	49.21	49.12	49.18
178	AMEX	TOTL	Wed, Nov 4, 2015	49.26	49.28	49.16	49.18
177	AMEX	TOTL	Tue, Nov 3, 2015	49.28	49.30	49.20	49.25
176	AMEX	TOTL	Mon, Nov 2, 2015	49.21	49.37	49.20	49.29
175	AMEX	TOTL	Fri, Oct 30, 2015	49.36	49.44	49.35	49.39
174	AMEX	TOTL	Thu, Oct 29, 2015	49.42	49.44	49.35	49.35
173	AMEX	TOTL	Wed, Oct 28, 2015	49.57	49.62	49.50	49.54
172	AMEX	TOTL	Tue, Oct 27, 2015	49.64	49.65	49.59	49.60
171	AMEX	TOTL	Mon, Oct 26, 2015	49.55	49.57	49.50	49.56
170	AMEX	TOTL	Fri, Oct 23, 2015	49.52	49.52	49.44	49.52
169	AMEX	TOTL	Thu, Oct 22, 2015	49.61	49.65	49.53	49.60
168	AMEX	TOTL	Wed, Oct 21, 2015	49.53	49.58	49.52	49.58
167	AMEX	TOTL	Tue, Oct 20, 2015	49.44	49.49	49.42	49.46
166	AMEX	TOTL	Mon, Oct 19, 2015	49.55	49.55	49.46	49.53
165	AMEX	TOTL	Fri, Oct 16, 2015	49.55	49.55	49.47	49.51
164	AMEX	TOTL	Thu, Oct 15, 2015	49.54	49.60	49.52	49.56
163	AMEX	TOTL	Wed, Oct 14, 2015	49.55	49.61	49.49	49.61
162	AMEX	TOTL	Tue, Oct 13, 2015	49.45	49.49	49.40	49.49
161	AMEX	TOTL	Mon, Oct 12, 2015	49.45	49.50	49.42	49.49
160	AMEX	TOTL	Fri, Oct 9, 2015	49.37	49.42	49.33	49.38
159	AMEX	TOTL	Thu, Oct 8, 2015	49.47	49.48	49.32	49.40
158	AMEX	TOTL	Wed, Oct 7, 2015	49.40	49.45	49.37	49.45
157	AMEX	TOTL	Tue, Oct 6, 2015	49.46	49.50	49.35	49.41
156	AMEX	TOTL	Mon, Oct 5, 2015	49.39	49.44	49.37	49.39
155	AMEX	TOTL	Fri, Oct 2, 2015	49.58	49.60	49.41	49.45
154	AMEX	TOTL	Thu, Oct 1, 2015	49.43	49.44	49.34	49.40
153	AMEX	TOTL	Wed, Sep 30, 2015	49.51	49.53	49.44	49.52
152	AMEX	TOTL	Tue, Sep 29, 2015	49.48	49.55	49.41	49.47
151	AMEX	TOTL	Mon, Sep 28, 2015	49.42	49.48	49.38	49.45
150	AMEX	TOTL	Fri, Sep 25, 2015	49.35	49.42	49.35	49.40
149	AMEX	TOTL	Thu, Sep 24, 2015	49.51	49.56	49.45	49.46
148	AMEX	TOTL	Wed, Sep 23, 2015	49.41	49.48	49.38	49.42
147	AMEX	TOTL	Tue, Sep 22, 2015	49.44	49.50	49.38	49.47
146	AMEX	TOTL	Mon, Sep 21, 2015	49.43	49.43	49.34	49.37
145	AMEX	TOTL	Fri, Sep 18, 2015	49.46	49.51	49.42	49.50
144	AMEX	TOTL	Thu, Sep 17, 2015	49.21	49.45	49.21	49.45
143	AMEX	TOTL	Wed, Sep 16, 2015	49.27	49.30	49.21	49.22
142	AMEX	TOTL	Tue, Sep 15, 2015	49.35	49.38	49.22	49.26
141	AMEX	TOTL	Mon, Sep 14, 2015	49.45	49.46	49.38	49.42
140	AMEX	TOTL	Fri, Sep 11, 2015	49.36	49.43	49.34	49.40
139	AMEX	TOTL	Thu, Sep 10, 2015	49.37	49.38	49.30	49.35
138	AMEX	TOTL	Wed, Sep 9, 2015	49.29	49.42	49.27	49.38
137	AMEX	TOTL	Tue, Sep 8, 2015	49.34	49.37	49.29	49.36
136	AMEX	TOTL	Fri, Sep 4, 2015	49.41	49.46	49.35	49.42
135	AMEX	TOTL	Thu, Sep 3, 2015	49.35	49.41	49.32	49.40
134	AMEX	TOTL	Wed, Sep 2, 2015	49.32	49.39	49.27	49.36
133	AMEX	TOTL	Tue, Sep 1, 2015	49.39	49.43	49.30	49.39
132	AMEX	TOTL	Mon, Aug 31, 2015	49.61	49.61	49.42	49.43
131	AMEX	TOTL	Fri, Aug 28, 2015	49.57	49.64	49.45	49.46
130	AMEX	TOTL	Thu, Aug 27, 2015	49.44	49.50	49.36	49.40
129	AMEX	TOTL	Wed, Aug 26, 2015	49.38	49.49	49.31	49.34
128	AMEX	TOTL	Tue, Aug 25, 2015	49.68	49.68	49.36	49.50
127	AMEX	TOTL	Mon, Aug 24, 2015	49.68	49.77	49.25	49.57
126	AMEX	TOTL	Fri, Aug 21, 2015	49.64	49.67	49.58	49.65
125	AMEX	TOTL	Thu, Aug 20, 2015	49.61	49.66	49.55	49.62
124	AMEX	TOTL	Wed, Aug 19, 2015	49.40	49.61	49.40	49.56
123	AMEX	TOTL	Tue, Aug 18, 2015	49.46	49.50	49.38	49.45
122	AMEX	TOTL	Mon, Aug 17, 2015	49.55	49.58	49.46	49.51
121	AMEX	TOTL	Fri, Aug 14, 2015	49.37	49.54	49.35	49.46
120	AMEX	TOTL	Thu, Aug 13, 2015	49.52	49.59	49.45	49.49
119	AMEX	TOTL	Wed, Aug 12, 2015	49.61	49.71	49.58	49.61
118	AMEX	TOTL	Tue, Aug 11, 2015	49.62	49.64	49.56	49.57
117	AMEX	TOTL	Mon, Aug 10, 2015	49.49	49.49	49.42	49.46
116	AMEX	TOTL	Fri, Aug 7, 2015	49.53	49.60	49.49	49.59
115	AMEX	TOTL	Thu, Aug 6, 2015	49.56	49.60	49.49	49.53
114	AMEX	TOTL	Wed, Aug 5, 2015	49.43	49.51	49.40	49.46
113	AMEX	TOTL	Tue, Aug 4, 2015	49.60	49.60	49.49	49.50
112	AMEX	TOTL	Mon, Aug 3, 2015	49.57	49.75	49.50	49.64
111	AMEX	TOTL	Fri, Jul 31, 2015	49.74	49.74	49.55	49.69
110	AMEX	TOTL	Thu, Jul 30, 2015	49.57	49.60	49.50	49.54
109	AMEX	TOTL	Wed, Jul 29, 2015	49.58	49.60	49.48	49.51
108	AMEX	TOTL	Tue, Jul 28, 2015	49.53	49.59	49.50	49.53
107	AMEX	TOTL	Mon, Jul 27, 2015	49.62	49.62	49.51	49.59
106	AMEX	TOTL	Fri, Jul 24, 2015	49.60	49.60	49.48	49.55
105	AMEX	TOTL	Thu, Jul 23, 2015	49.52	49.57	49.46	49.55
104	AMEX	TOTL	Wed, Jul 22, 2015	49.52	49.53	49.47	49.51
103	AMEX	TOTL	Tue, Jul 21, 2015	49.43	49.53	49.39	49.48
102	AMEX	TOTL	Mon, Jul 20, 2015	49.47	49.48	49.37	49.46
101	AMEX	TOTL	Fri, Jul 17, 2015	49.40	49.50	49.40	49.48
100	AMEX	TOTL	Thu, Jul 16, 2015	49.30	49.51	49.28	49.50
99	AMEX	TOTL	Wed, Jul 15, 2015	49.23	49.48	49.20	49.42
98	AMEX	TOTL	Tue, Jul 14, 2015	49.39	49.40	49.33	49.39
97	AMEX	TOTL	Mon, Jul 13, 2015	49.21	49.32	49.11	49.26
96	AMEX	TOTL	Fri, Jul 10, 2015	49.41	49.43	49.20	49.25
95	AMEX	TOTL	Thu, Jul 9, 2015	49.36	49.52	49.32	49.40
94	AMEX	TOTL	Wed, Jul 8, 2015	49.59	49.61	49.46	49.56
93	AMEX	TOTL	Tue, Jul 7, 2015	49.58	49.62	49.50	49.51
92	AMEX	TOTL	Mon, Jul 6, 2015	49.47	49.47	49.31	49.41
91	AMEX	TOTL	Thu, Jul 2, 2015	49.35	49.38	49.29	49.34
90	AMEX	TOTL	Wed, Jul 1, 2015	49.33	49.35	49.22	49.30
89	AMEX	TOTL	Tue, Jun 30, 2015	49.50	49.56	49.45	49.52
88	AMEX	TOTL	Mon, Jun 29, 2015	49.49	49.57	49.39	49.49
87	AMEX	TOTL	Fri, Jun 26, 2015	49.41	49.44	49.39	49.42
86	AMEX	TOTL	Thu, Jun 25, 2015	49.50	49.55	49.47	49.53
85	AMEX	TOTL	Wed, Jun 24, 2015	49.56	49.58	49.48	49.57
84	AMEX	TOTL	Tue, Jun 23, 2015	49.52	49.58	49.44	49.52
83	AMEX	TOTL	Mon, Jun 22, 2015	49.56	49.60	49.50	49.50
82	AMEX	TOTL	Fri, Jun 19, 2015	49.65	49.68	49.58	49.66
81	AMEX	TOTL	Thu, Jun 18, 2015	49.52	49.60	49.50	49.60
80	AMEX	TOTL	Wed, Jun 17, 2015	49.59	49.62	49.43	49.60
79	AMEX	TOTL	Tue, Jun 16, 2015	49.57	49.59	49.48	49.57
78	AMEX	TOTL	Mon, Jun 15, 2015	49.60	49.61	49.49	49.49
77	AMEX	TOTL	Fri, Jun 12, 2015	49.44	49.57	49.44	49.49
76	AMEX	TOTL	Thu, Jun 11, 2015	49.46	49.55	49.36	49.51
75	AMEX	TOTL	Wed, Jun 10, 2015	49.35	49.41	49.30	49.36
74	AMEX	TOTL	Tue, Jun 9, 2015	49.50	49.50	49.39	49.39
73	AMEX	TOTL	Mon, Jun 8, 2015	49.55	49.57	49.46	49.46
72	AMEX	TOTL	Fri, Jun 5, 2015	49.52	49.55	49.47	49.51
71	AMEX	TOTL	Thu, Jun 4, 2015	49.64	49.67	49.58	49.64
70	AMEX	TOTL	Wed, Jun 3, 2015	49.65	49.65	49.52	49.60
69	AMEX	TOTL	Tue, Jun 2, 2015	49.75	49.75	49.66	49.70
68	AMEX	TOTL	Mon, Jun 1, 2015	49.90	49.90	49.77	49.84
67	AMEX	TOTL	Fri, May 29, 2015	50.00	50.04	49.98	50.00
66	AMEX	TOTL	Thu, May 28, 2015	49.98	50.00	49.91	49.98
65	AMEX	TOTL	Wed, May 27, 2015	49.95	49.96	49.86	49.95
64	AMEX	TOTL	Tue, May 26, 2015	49.90	49.97	49.85	49.95
63	AMEX	TOTL	Fri, May 22, 2015	49.85	49.88	49.80	49.87
62	AMEX	TOTL	Thu, May 21, 2015	49.91	49.92	49.87	49.92
61	AMEX	TOTL	Wed, May 20, 2015	49.88	49.88	49.80	49.85
60	AMEX	TOTL	Tue, May 19, 2015	49.80	49.82	49.74	49.75
59	AMEX	TOTL	Mon, May 18, 2015	49.91	49.93	49.81	49.81
58	AMEX	TOTL	Fri, May 15, 2015	49.88	49.98	49.85	49.97
57	AMEX	TOTL	Thu, May 14, 2015	49.83	49.87	49.80	49.87
56	AMEX	TOTL	Wed, May 13, 2015	49.88	49.88	49.76	49.80
55	AMEX	TOTL	Tue, May 12, 2015	49.69	49.82	49.67	49.79
54	AMEX	TOTL	Mon, May 11, 2015	49.88	49.88	49.74	49.74
53	AMEX	TOTL	Fri, May 8, 2015	49.95	50.02	49.91	49.96
52	AMEX	TOTL	Thu, May 7, 2015	49.77	49.86	49.77	49.84
51	AMEX	TOTL	Wed, May 6, 2015	49.80	49.81	49.71	49.73
50	AMEX	TOTL	Tue, May 5, 2015	49.92	49.92	49.76	49.83
49	AMEX	TOTL	Mon, May 4, 2015	49.91	49.94	49.83	49.86
48	AMEX	TOTL	Fri, May 1, 2015	49.89	49.89	49.83	49.85
47	AMEX	TOTL	Thu, Apr 30, 2015	50.04	50.12	49.97	50.11
46	AMEX	TOTL	Wed, Apr 29, 2015	50.11	50.12	50.04	50.07
45	AMEX	TOTL	Tue, Apr 28, 2015	50.13	50.19	50.10	50.13
44	AMEX	TOTL	Mon, Apr 27, 2015	50.20	50.36	50.15	50.18
43	AMEX	TOTL	Fri, Apr 24, 2015	50.23	50.23	50.17	50.17
42	AMEX	TOTL	Thu, Apr 23, 2015	50.16	50.20	50.11	50.18
41	AMEX	TOTL	Wed, Apr 22, 2015	50.19	50.19	50.06	50.07
40	AMEX	TOTL	Tue, Apr 21, 2015	50.22	50.24	50.18	50.19
39	AMEX	TOTL	Mon, Apr 20, 2015	50.22	50.26	50.20	50.25
38	AMEX	TOTL	Fri, Apr 17, 2015	50.18	50.21	50.11	50.20
37	AMEX	TOTL	Thu, Apr 16, 2015	50.20	50.21	50.14	50.14
36	AMEX	TOTL	Wed, Apr 15, 2015	50.18	50.25	50.16	50.17
35	AMEX	TOTL	Tue, Apr 14, 2015	50.24	50.26	50.14	50.20
34	AMEX	TOTL	Mon, Apr 13, 2015	50.11	50.14	50.06	50.13
33	AMEX	TOTL	Fri, Apr 10, 2015	50.11	50.11	50.04	50.04
32	AMEX	TOTL	Thu, Apr 9, 2015	50.10	50.10	49.99	50.03
31	AMEX	TOTL	Wed, Apr 8, 2015	50.09	50.10	50.04	50.07
30	AMEX	TOTL	Tue, Apr 7, 2015	50.10	50.10	50.01	50.10
29	AMEX	TOTL	Mon, Apr 6, 2015	50.06	50.07	49.98	50.04
28	AMEX	TOTL	Thu, Apr 2, 2015	50.08	50.10	50.01	50.04
27	AMEX	TOTL	Wed, Apr 1, 2015	49.92	50.11	49.92	50.08
26	AMEX	TOTL	Tue, Mar 31, 2015	50.04	50.09	50.02	50.03
25	AMEX	TOTL	Mon, Mar 30, 2015	50.07	50.07	50.01	50.05
24	AMEX	TOTL	Fri, Mar 27, 2015	49.93	50.02	49.91	49.97
23	AMEX	TOTL	Thu, Mar 26, 2015	50.03	50.03	49.85	49.92
22	AMEX	TOTL	Wed, Mar 25, 2015	50.11	50.13	49.96	49.96
21	AMEX	TOTL	Tue, Mar 24, 2015	50.04	50.09	50.00	50.07
20	AMEX	TOTL	Mon, Mar 23, 2015	50.08	50.08	50.00	50.07
19	AMEX	TOTL	Fri, Mar 20, 2015	49.97	50.06	49.97	50.00
18	AMEX	TOTL	Thu, Mar 19, 2015	50.02	50.02	49.90	49.95
17	AMEX	TOTL	Wed, Mar 18, 2015	49.87	50.04	49.82	50.00
16	AMEX	TOTL	Tue, Mar 17, 2015	49.87	49.90	49.82	49.87
15	AMEX	TOTL	Mon, Mar 16, 2015	49.96	49.96	49.87	49.94
14	AMEX	TOTL	Fri, Mar 13, 2015	49.82	49.94	49.80	49.80
13	AMEX	TOTL	Thu, Mar 12, 2015	49.94	49.97	49.89	49.91
12	AMEX	TOTL	Wed, Mar 11, 2015	49.89	49.92	49.77	49.88
11	AMEX	TOTL	Tue, Mar 10, 2015	49.81	49.96	49.81	49.93
10	AMEX	TOTL	Mon, Mar 9, 2015	49.77	49.77	49.68	49.76
9	AMEX	TOTL	Fri, Mar 6, 2015	51.55	51.55	49.58	49.63
8	AMEX	TOTL	Thu, Mar 5, 2015	49.87	49.93	49.83	49.87
7	AMEX	TOTL	Wed, Mar 4, 2015	49.87	49.90	49.83	49.85
6	AMEX	TOTL	Tue, Mar 3, 2015	49.85	49.87	49.75	49.83
5	AMEX	TOTL	Mon, Mar 2, 2015	49.94	49.94	49.82	49.83
4	AMEX	TOTL	Fri, Feb 27, 2015	49.97	49.97	49.91	49.94
3	AMEX	TOTL	Thu, Feb 26, 2015	50.00	50.00	49.87	49.87
2	AMEX	TOTL	Wed, Feb 25, 2015	50.02	50.03	50.01	50.03
1	AMEX	TOTL	Tue, Feb 24, 2015	50.02	50.03	50.00	50.03
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR DoubleLine Total Return Tactical ETF AMEX:TOTL 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