Columbia EM Core ex-China ETF AMEX:XCEM Historical Prices

Below are the 2060 trading days of historical prices for XCEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2060	AMEX	XCEM	Tue, Mar 5, 2024	30.40	30.41	30.19	30.27
2059	AMEX	XCEM	Mon, Mar 4, 2024	30.53	30.58	30.41	30.53
2058	AMEX	XCEM	Fri, Mar 1, 2024	30.18	30.48	30.18	30.44
2057	AMEX	XCEM	Thu, Feb 29, 2024	30.19	30.19	30.00	30.12
2056	AMEX	XCEM	Wed, Feb 28, 2024	30.14	30.14	30.00	30.05
2055	AMEX	XCEM	Tue, Feb 27, 2024	30.29	30.29	30.18	30.27
2054	AMEX	XCEM	Mon, Feb 26, 2024	30.27	30.30	30.20	30.27
2053	AMEX	XCEM	Fri, Feb 23, 2024	30.44	30.44	30.27	30.39
2052	AMEX	XCEM	Thu, Feb 22, 2024	30.49	30.55	30.37	30.51
2051	AMEX	XCEM	Wed, Feb 21, 2024	30.27	30.28	30.17	30.28
2050	AMEX	XCEM	Tue, Feb 20, 2024	30.42	30.42	30.26	30.35
2049	AMEX	XCEM	Fri, Feb 16, 2024	30.20	30.33	30.14	30.23
2048	AMEX	XCEM	Thu, Feb 15, 2024	30.25	30.29	30.09	30.27
2047	AMEX	XCEM	Wed, Feb 14, 2024	30.07	30.17	29.92	30.17
2046	AMEX	XCEM	Tue, Feb 13, 2024	30.04	30.04	29.57	29.69
2045	AMEX	XCEM	Mon, Feb 12, 2024	30.22	30.42	30.19	30.30
2044	AMEX	XCEM	Fri, Feb 9, 2024	30.05	30.22	29.98	30.15
2043	AMEX	XCEM	Thu, Feb 8, 2024	30.11	30.11	29.95	30.05
2042	AMEX	XCEM	Wed, Feb 7, 2024	30.05	30.16	29.94	30.16
2041	AMEX	XCEM	Tue, Feb 6, 2024	29.68	29.99	29.68	29.98
2040	AMEX	XCEM	Mon, Feb 5, 2024	29.71	29.72	29.51	29.70
2039	AMEX	XCEM	Fri, Feb 2, 2024	29.65	29.69	29.54	29.69
2038	AMEX	XCEM	Thu, Feb 1, 2024	29.45	29.66	29.45	29.65
2037	AMEX	XCEM	Wed, Jan 31, 2024	29.42	29.55	29.23	29.27
2036	AMEX	XCEM	Tue, Jan 30, 2024	29.32	29.55	29.32	29.50
2035	AMEX	XCEM	Mon, Jan 29, 2024	29.63	29.65	29.45	29.62
2034	AMEX	XCEM	Fri, Jan 26, 2024	29.47	29.57	29.45	29.52
2033	AMEX	XCEM	Thu, Jan 25, 2024	29.43	29.43	29.28	29.38
2032	AMEX	XCEM	Wed, Jan 24, 2024	29.31	29.49	29.31	29.32
2031	AMEX	XCEM	Tue, Jan 23, 2024	29.19	29.21	29.07	29.17
2030	AMEX	XCEM	Mon, Jan 22, 2024	29.19	29.27	29.10	29.14
2029	AMEX	XCEM	Fri, Jan 19, 2024	29.15	29.28	29.02	29.28
2028	AMEX	XCEM	Thu, Jan 18, 2024	28.98	28.98	28.80	28.97
2027	AMEX	XCEM	Wed, Jan 17, 2024	28.68	28.73	28.52	28.71
2026	AMEX	XCEM	Tue, Jan 16, 2024	29.37	29.37	29.00	29.01
2025	AMEX	XCEM	Fri, Jan 12, 2024	29.82	29.85	29.64	29.73
2024	AMEX	XCEM	Thu, Jan 11, 2024	29.65	29.65	29.41	29.59
2023	AMEX	XCEM	Wed, Jan 10, 2024	29.56	29.57	29.44	29.54
2022	AMEX	XCEM	Tue, Jan 9, 2024	29.69	29.73	29.51	29.56
2021	AMEX	XCEM	Mon, Jan 8, 2024	29.79	30.05	29.74	30.05
2020	AMEX	XCEM	Fri, Jan 5, 2024	29.77	29.92	29.68	29.81
2019	AMEX	XCEM	Thu, Jan 4, 2024	29.66	29.77	29.55	29.67
2018	AMEX	XCEM	Wed, Jan 3, 2024	29.67	29.77	29.58	29.64
2017	AMEX	XCEM	Tue, Jan 2, 2024	30.12	30.15	29.91	30.00
2016	AMEX	XCEM	Fri, Dec 29, 2023	30.28	30.34	30.19	30.27
2015	AMEX	XCEM	Thu, Dec 28, 2023	30.37	30.39	30.26	30.31
2014	AMEX	XCEM	Wed, Dec 27, 2023	30.04	30.23	30.04	30.22
2013	AMEX	XCEM	Tue, Dec 26, 2023	29.95	30.04	29.76	30.00
2012	AMEX	XCEM	Fri, Dec 22, 2023	29.76	29.81	29.65	29.75
2011	AMEX	XCEM	Thu, Dec 21, 2023	29.65	29.68	29.51	29.68
2010	AMEX	XCEM	Wed, Dec 20, 2023	29.65	29.65	29.23	29.29
2009	AMEX	XCEM	Tue, Dec 19, 2023	29.46	29.69	29.46	29.62
2008	AMEX	XCEM	Mon, Dec 18, 2023	29.55	29.55	29.27	29.46
2007	AMEX	XCEM	Fri, Dec 15, 2023	29.83	29.83	29.69	29.36
2006	AMEX	XCEM	Thu, Dec 14, 2023	29.75	29.92	29.68	29.89
2005	AMEX	XCEM	Wed, Dec 13, 2023	28.98	29.43	28.76	29.43
2004	AMEX	XCEM	Tue, Dec 12, 2023	28.88	29.01	28.81	29.01
2003	AMEX	XCEM	Mon, Dec 11, 2023	28.96	29.04	28.86	29.01
2002	AMEX	XCEM	Fri, Dec 8, 2023	28.76	28.93	28.74	28.91
2001	AMEX	XCEM	Thu, Dec 7, 2023	28.74	28.90	28.73	28.90
2000	AMEX	XCEM	Wed, Dec 6, 2023	28.95	28.95	28.70	28.72
1999	AMEX	XCEM	Tue, Dec 5, 2023	28.76	28.80	28.68	28.76
1998	AMEX	XCEM	Mon, Dec 4, 2023	28.93	29.00	28.78	28.88
1997	AMEX	XCEM	Fri, Dec 1, 2023	28.81	29.13	28.76	29.13
1996	AMEX	XCEM	Thu, Nov 30, 2023	28.87	28.87	28.71	28.85
1995	AMEX	XCEM	Wed, Nov 29, 2023	28.85	28.99	28.84	28.87
1994	AMEX	XCEM	Tue, Nov 28, 2023	28.61	28.97	28.61	28.93
1993	AMEX	XCEM	Mon, Nov 27, 2023	28.58	28.61	28.51	28.61
1992	AMEX	XCEM	Fri, Nov 24, 2023	28.56	28.65	28.56	28.62
1991	AMEX	XCEM	Wed, Nov 22, 2023	28.71	28.75	28.60	28.68
1990	AMEX	XCEM	Tue, Nov 21, 2023	28.88	28.88	28.72	28.75
1989	AMEX	XCEM	Mon, Nov 20, 2023	28.59	28.91	28.59	28.89
1988	AMEX	XCEM	Fri, Nov 17, 2023	28.60	28.66	28.53	28.66
1987	AMEX	XCEM	Thu, Nov 16, 2023	28.58	28.63	28.49	28.59
1986	AMEX	XCEM	Wed, Nov 15, 2023	28.66	28.69	28.50	28.58
1985	AMEX	XCEM	Tue, Nov 14, 2023	28.05	28.50	28.05	28.49
1984	AMEX	XCEM	Mon, Nov 13, 2023	27.65	27.77	27.56	27.74
1983	AMEX	XCEM	Fri, Nov 10, 2023	27.63	27.90	27.52	27.90
1982	AMEX	XCEM	Thu, Nov 9, 2023	27.86	27.86	27.52	27.54
1981	AMEX	XCEM	Wed, Nov 8, 2023	27.85	27.85	27.65	27.73
1980	AMEX	XCEM	Tue, Nov 7, 2023	27.87	27.95	27.69	27.90
1979	AMEX	XCEM	Mon, Nov 6, 2023	28.14	28.14	27.93	28.04
1978	AMEX	XCEM	Fri, Nov 3, 2023	27.63	27.84	27.56	27.80
1977	AMEX	XCEM	Thu, Nov 2, 2023	27.02	27.37	27.02	27.37
1976	AMEX	XCEM	Wed, Nov 1, 2023	26.53	26.77	26.45	26.77
1975	AMEX	XCEM	Tue, Oct 31, 2023	26.20	26.39	26.20	26.38
1974	AMEX	XCEM	Mon, Oct 30, 2023	26.39	26.54	26.34	26.42
1973	AMEX	XCEM	Fri, Oct 27, 2023	26.50	26.50	26.12	26.18
1972	AMEX	XCEM	Thu, Oct 26, 2023	26.40	26.40	26.14	26.33
1971	AMEX	XCEM	Wed, Oct 25, 2023	26.75	26.75	26.45	26.51
1970	AMEX	XCEM	Tue, Oct 24, 2023	26.78	26.82	26.68	26.81
1969	AMEX	XCEM	Mon, Oct 23, 2023	26.59	26.71	26.36	26.61
1968	AMEX	XCEM	Fri, Oct 20, 2023	26.78	26.84	26.62	26.66
1967	AMEX	XCEM	Thu, Oct 19, 2023	26.93	27.08	26.87	26.93
1966	AMEX	XCEM	Wed, Oct 18, 2023	27.23	27.23	26.86	26.93
1965	AMEX	XCEM	Tue, Oct 17, 2023	27.19	27.48	27.19	27.37
1964	AMEX	XCEM	Mon, Oct 16, 2023	27.22	27.46	27.21	27.40
1963	AMEX	XCEM	Fri, Oct 13, 2023	27.33	27.36	27.09	27.13
1962	AMEX	XCEM	Thu, Oct 12, 2023	27.53	27.53	27.13	27.25
1961	AMEX	XCEM	Wed, Oct 11, 2023	27.43	27.62	27.36	27.41
1960	AMEX	XCEM	Tue, Oct 10, 2023	26.99	27.39	26.99	27.35
1959	AMEX	XCEM	Mon, Oct 9, 2023	27.11	27.16	26.81	27.06
1958	AMEX	XCEM	Fri, Oct 6, 2023	27.04	27.34	26.80	27.26
1957	AMEX	XCEM	Thu, Oct 5, 2023	27.03	27.03	26.78	26.99
1956	AMEX	XCEM	Wed, Oct 4, 2023	27.05	27.05	26.83	26.98
1955	AMEX	XCEM	Tue, Oct 3, 2023	27.09	27.21	26.90	26.93
1954	AMEX	XCEM	Mon, Oct 2, 2023	27.27	27.35	27.16	27.22
1953	AMEX	XCEM	Fri, Sep 29, 2023	27.73	27.73	27.36	27.42
1952	AMEX	XCEM	Thu, Sep 28, 2023	27.33	27.49	27.21	27.46
1951	AMEX	XCEM	Wed, Sep 27, 2023	27.22	27.34	27.14	27.29
1950	AMEX	XCEM	Tue, Sep 26, 2023	27.41	27.41	27.18	27.22
1949	AMEX	XCEM	Mon, Sep 25, 2023	27.55	27.62	27.51	27.61
1948	AMEX	XCEM	Fri, Sep 22, 2023	27.81	27.94	27.60	27.63
1947	AMEX	XCEM	Thu, Sep 21, 2023	27.66	27.66	27.50	27.53
1946	AMEX	XCEM	Wed, Sep 20, 2023	28.21	28.22	27.96	27.99
1945	AMEX	XCEM	Tue, Sep 19, 2023	28.20	28.20	27.97	28.06
1944	AMEX	XCEM	Mon, Sep 18, 2023	28.25	28.25	28.09	28.22
1943	AMEX	XCEM	Fri, Sep 15, 2023	28.49	28.50	28.25	28.28
1942	AMEX	XCEM	Thu, Sep 14, 2023	28.43	28.44	28.30	28.43
1941	AMEX	XCEM	Wed, Sep 13, 2023	28.17	28.25	28.11	28.17
1940	AMEX	XCEM	Tue, Sep 12, 2023	28.09	28.18	28.02	28.11
1939	AMEX	XCEM	Mon, Sep 11, 2023	28.20	28.23	28.06	28.22
1938	AMEX	XCEM	Fri, Sep 8, 2023	27.99	28.00	27.87	27.93
1937	AMEX	XCEM	Thu, Sep 7, 2023	27.78	27.90	27.78	27.87
1936	AMEX	XCEM	Wed, Sep 6, 2023	28.25	28.25	27.95	27.99
1935	AMEX	XCEM	Tue, Sep 5, 2023	28.46	28.46	28.23	28.30
1934	AMEX	XCEM	Fri, Sep 1, 2023	28.68	28.69	28.33	28.46
1933	AMEX	XCEM	Thu, Aug 31, 2023	28.62	28.62	28.19	28.23
1932	AMEX	XCEM	Wed, Aug 30, 2023	28.60	28.69	28.55	28.60
1931	AMEX	XCEM	Tue, Aug 29, 2023	28.42	28.81	28.29	28.65
1930	AMEX	XCEM	Mon, Aug 28, 2023	28.51	28.51	28.29	28.41
1929	AMEX	XCEM	Fri, Aug 25, 2023	28.38	28.38	28.07	28.30
1928	AMEX	XCEM	Thu, Aug 24, 2023	28.49	28.58	28.22	28.26
1927	AMEX	XCEM	Wed, Aug 23, 2023	28.14	28.40	28.13	28.35
1926	AMEX	XCEM	Tue, Aug 22, 2023	28.14	28.14	27.88	27.99
1925	AMEX	XCEM	Mon, Aug 21, 2023	27.77	28.02	27.77	28.01
1924	AMEX	XCEM	Fri, Aug 18, 2023	27.69	27.92	27.69	27.92
1923	AMEX	XCEM	Thu, Aug 17, 2023	28.23	28.23	27.82	27.83
1922	AMEX	XCEM	Wed, Aug 16, 2023	28.06	28.06	27.82	27.86
1921	AMEX	XCEM	Tue, Aug 15, 2023	28.27	28.27	27.93	28.01
1920	AMEX	XCEM	Mon, Aug 14, 2023	28.27	28.27	28.03	28.26
1919	AMEX	XCEM	Fri, Aug 11, 2023	28.50	28.50	28.34	28.42
1918	AMEX	XCEM	Thu, Aug 10, 2023	28.78	28.92	28.55	28.61
1917	AMEX	XCEM	Wed, Aug 9, 2023	28.71	28.72	28.51	28.58
1916	AMEX	XCEM	Tue, Aug 8, 2023	28.54	28.60	28.32	28.53
1915	AMEX	XCEM	Mon, Aug 7, 2023	28.88	28.88	28.62	28.81
1914	AMEX	XCEM	Fri, Aug 4, 2023	28.78	28.95	28.69	28.75
1913	AMEX	XCEM	Thu, Aug 3, 2023	28.72	28.75	28.54	28.69
1912	AMEX	XCEM	Wed, Aug 2, 2023	29.04	29.04	28.70	28.74
1911	AMEX	XCEM	Tue, Aug 1, 2023	29.60	29.60	29.33	29.35
1910	AMEX	XCEM	Mon, Jul 31, 2023	29.78	29.78	29.50	29.66
1909	AMEX	XCEM	Fri, Jul 28, 2023	29.83	29.83	29.55	29.72
1908	AMEX	XCEM	Thu, Jul 27, 2023	29.86	29.90	29.29	29.30
1907	AMEX	XCEM	Wed, Jul 26, 2023	29.61	29.79	29.46	29.75
1906	AMEX	XCEM	Tue, Jul 25, 2023	29.63	29.71	29.43	29.63
1905	AMEX	XCEM	Mon, Jul 24, 2023	29.33	29.52	29.26	29.46
1904	AMEX	XCEM	Fri, Jul 21, 2023	29.34	29.34	29.10	29.13
1903	AMEX	XCEM	Thu, Jul 20, 2023	29.36	29.36	29.08	29.18
1902	AMEX	XCEM	Wed, Jul 19, 2023	29.56	29.56	29.35	29.35
1901	AMEX	XCEM	Tue, Jul 18, 2023	29.48	29.58	29.42	29.56
1900	AMEX	XCEM	Mon, Jul 17, 2023	29.36	29.57	29.31	29.55
1899	AMEX	XCEM	Fri, Jul 14, 2023	29.33	29.52	29.28	29.30
1898	AMEX	XCEM	Thu, Jul 13, 2023	29.45	29.45	29.21	29.39
1897	AMEX	XCEM	Wed, Jul 12, 2023	29.00	29.19	28.97	29.09
1896	AMEX	XCEM	Tue, Jul 11, 2023	28.64	28.72	28.42	28.70
1895	AMEX	XCEM	Mon, Jul 10, 2023	28.30	28.35	28.22	28.34
1894	AMEX	XCEM	Fri, Jul 7, 2023	28.23	28.52	28.16	28.37
1893	AMEX	XCEM	Thu, Jul 6, 2023	28.44	28.44	28.03	28.12
1892	AMEX	XCEM	Wed, Jul 5, 2023	28.88	28.88	28.56	28.65
1891	AMEX	XCEM	Mon, Jul 3, 2023	28.58	28.92	28.58	28.83
1890	AMEX	XCEM	Fri, Jun 30, 2023	28.80	28.80	28.42	28.60
1889	AMEX	XCEM	Thu, Jun 29, 2023	28.20	28.39	28.20	28.37
1888	AMEX	XCEM	Wed, Jun 28, 2023	28.41	28.42	28.24	28.39
1887	AMEX	XCEM	Tue, Jun 27, 2023	28.70	28.70	28.44	28.54
1886	AMEX	XCEM	Mon, Jun 26, 2023	28.51	28.54	28.39	28.43
1885	AMEX	XCEM	Fri, Jun 23, 2023	28.41	28.43	28.29	28.39
1884	AMEX	XCEM	Thu, Jun 22, 2023	28.71	28.74	28.54	28.67
1883	AMEX	XCEM	Wed, Jun 21, 2023	28.70	28.83	28.63	28.74
1882	AMEX	XCEM	Tue, Jun 20, 2023	28.91	28.94	28.73	28.80
1881	AMEX	XCEM	Fri, Jun 16, 2023	29.40	29.44	29.11	29.13
1880	AMEX	XCEM	Thu, Jun 15, 2023	29.22	29.37	28.96	29.34
1879	AMEX	XCEM	Wed, Jun 14, 2023	29.09	29.22	28.95	29.17
1878	AMEX	XCEM	Tue, Jun 13, 2023	29.17	29.18	28.92	29.04
1877	AMEX	XCEM	Mon, Jun 12, 2023	28.75	28.90	28.67	28.85
1876	AMEX	XCEM	Fri, Jun 9, 2023	28.56	28.81	28.56	28.67
1875	AMEX	XCEM	Thu, Jun 8, 2023	28.44	28.54	28.28	28.48
1874	AMEX	XCEM	Wed, Jun 7, 2023	28.48	28.55	28.28	28.28
1873	AMEX	XCEM	Tue, Jun 6, 2023	28.18	28.44	28.13	28.34
1872	AMEX	XCEM	Mon, Jun 5, 2023	28.29	28.28	28.08	28.28
1871	AMEX	XCEM	Fri, Jun 2, 2023	28.20	28.31	28.14	28.28
1870	AMEX	XCEM	Thu, Jun 1, 2023	27.69	27.93	27.61	27.93
1869	AMEX	XCEM	Wed, May 31, 2023	27.76	27.76	27.39	27.59
1868	AMEX	XCEM	Tue, May 30, 2023	27.98	28.02	27.77	27.87
1867	AMEX	XCEM	Fri, May 26, 2023	27.72	28.00	27.72	27.98
1866	AMEX	XCEM	Thu, May 25, 2023	27.40	27.53	27.34	27.52
1865	AMEX	XCEM	Wed, May 24, 2023	27.33	27.33	27.24	27.31
1864	AMEX	XCEM	Tue, May 23, 2023	27.62	27.62	27.29	27.35
1863	AMEX	XCEM	Mon, May 22, 2023	27.75	27.75	27.53	27.57
1862	AMEX	XCEM	Fri, May 19, 2023	27.68	27.73	27.46	27.50
1861	AMEX	XCEM	Thu, May 18, 2023	27.29	27.46	27.25	27.40
1860	AMEX	XCEM	Wed, May 17, 2023	27.41	27.50	27.21	27.46
1859	AMEX	XCEM	Tue, May 16, 2023	27.28	27.37	27.03	27.03
1858	AMEX	XCEM	Mon, May 15, 2023	27.33	27.33	27.04	27.23
1857	AMEX	XCEM	Fri, May 12, 2023	27.07	27.14	26.87	27.02
1856	AMEX	XCEM	Thu, May 11, 2023	27.26	27.26	26.88	27.02
1855	AMEX	XCEM	Wed, May 10, 2023	27.38	27.46	27.23	27.31
1854	AMEX	XCEM	Tue, May 9, 2023	27.44	27.44	27.22	27.32
1853	AMEX	XCEM	Mon, May 8, 2023	27.54	27.54	27.32	27.39
1852	AMEX	XCEM	Fri, May 5, 2023	27.14	27.41	26.99	27.33
1851	AMEX	XCEM	Thu, May 4, 2023	27.30	27.30	26.89	27.02
1850	AMEX	XCEM	Wed, May 3, 2023	27.02	27.21	26.83	27.08
1849	AMEX	XCEM	Tue, May 2, 2023	27.17	27.17	26.80	26.93
1848	AMEX	XCEM	Mon, May 1, 2023	27.19	27.23	26.98	27.12
1847	AMEX	XCEM	Fri, Apr 28, 2023	26.96	27.18	26.92	27.18
1846	AMEX	XCEM	Thu, Apr 27, 2023	27.03	27.05	26.78	27.03
1845	AMEX	XCEM	Wed, Apr 26, 2023	26.97	26.97	26.60	26.67
1844	AMEX	XCEM	Tue, Apr 25, 2023	26.99	26.99	26.54	26.54
1843	AMEX	XCEM	Mon, Apr 24, 2023	26.83	27.08	26.83	26.99
1842	AMEX	XCEM	Fri, Apr 21, 2023	27.03	27.03	26.88	26.96
1841	AMEX	XCEM	Thu, Apr 20, 2023	27.10	27.29	27.10	27.11
1840	AMEX	XCEM	Wed, Apr 19, 2023	27.02	27.16	26.94	27.04
1839	AMEX	XCEM	Tue, Apr 18, 2023	27.35	27.46	27.33	27.35
1838	AMEX	XCEM	Mon, Apr 17, 2023	27.51	27.51	27.32	27.39
1837	AMEX	XCEM	Fri, Apr 14, 2023	27.53	27.63	27.41	27.50
1836	AMEX	XCEM	Thu, Apr 13, 2023	27.44	27.73	27.44	27.71
1835	AMEX	XCEM	Wed, Apr 12, 2023	27.39	27.60	27.31	27.32
1834	AMEX	XCEM	Tue, Apr 11, 2023	27.13	27.42	27.13	27.39
1833	AMEX	XCEM	Mon, Apr 10, 2023	27.00	27.08	26.80	27.07
1832	AMEX	XCEM	Thu, Apr 6, 2023	27.03	27.03	26.68	26.97
1831	AMEX	XCEM	Wed, Apr 5, 2023	27.10	27.10	26.79	26.99
1830	AMEX	XCEM	Tue, Apr 4, 2023	27.23	27.23	26.97	27.04
1829	AMEX	XCEM	Mon, Apr 3, 2023	27.06	27.14	26.94	27.14
1828	AMEX	XCEM	Fri, Mar 31, 2023	27.17	27.17	26.94	27.05
1827	AMEX	XCEM	Thu, Mar 30, 2023	27.09	27.09	26.94	27.05
1826	AMEX	XCEM	Wed, Mar 29, 2023	26.85	26.85	26.68	26.84
1825	AMEX	XCEM	Tue, Mar 28, 2023	26.64	26.67	26.52	26.58
1824	AMEX	XCEM	Mon, Mar 27, 2023	26.61	26.61	26.42	26.48
1823	AMEX	XCEM	Fri, Mar 24, 2023	26.37	26.55	26.33	26.52
1822	AMEX	XCEM	Thu, Mar 23, 2023	26.95	26.95	26.46	26.55
1821	AMEX	XCEM	Wed, Mar 22, 2023	26.59	26.69	26.30	26.41
1820	AMEX	XCEM	Tue, Mar 21, 2023	26.36	26.36	26.08	26.27
1819	AMEX	XCEM	Mon, Mar 20, 2023	26.05	26.06	25.84	26.05
1818	AMEX	XCEM	Fri, Mar 17, 2023	26.03	26.03	25.87	25.91
1817	AMEX	XCEM	Thu, Mar 16, 2023	25.69	26.07	25.64	26.07
1816	AMEX	XCEM	Wed, Mar 15, 2023	25.64	25.67	25.40	25.62
1815	AMEX	XCEM	Tue, Mar 14, 2023	25.97	26.14	25.97	26.12
1814	AMEX	XCEM	Mon, Mar 13, 2023	26.11	26.27	25.93	26.07
1813	AMEX	XCEM	Fri, Mar 10, 2023	26.40	26.41	26.05	26.06
1812	AMEX	XCEM	Thu, Mar 9, 2023	26.51	26.65	26.25	26.25
1811	AMEX	XCEM	Wed, Mar 8, 2023	26.84	26.84	26.67	26.79
1810	AMEX	XCEM	Tue, Mar 7, 2023	26.98	26.98	26.49	26.50
1809	AMEX	XCEM	Mon, Mar 6, 2023	27.06	27.06	26.80	26.90
1808	AMEX	XCEM	Fri, Mar 3, 2023	26.45	26.86	26.45	26.85
1807	AMEX	XCEM	Thu, Mar 2, 2023	26.62	26.62	26.33	26.50
1806	AMEX	XCEM	Wed, Mar 1, 2023	26.76	26.76	26.49	26.61
1805	AMEX	XCEM	Tue, Feb 28, 2023	26.41	26.41	26.22	26.22
1804	AMEX	XCEM	Mon, Feb 27, 2023	26.48	26.48	26.32	26.36
1803	AMEX	XCEM	Fri, Feb 24, 2023	26.50	26.50	26.19	26.26
1802	AMEX	XCEM	Thu, Feb 23, 2023	26.93	26.95	26.66	26.89
1801	AMEX	XCEM	Wed, Feb 22, 2023	26.73	26.73	26.45	26.45
1800	AMEX	XCEM	Tue, Feb 21, 2023	26.86	26.92	26.63	26.63
1799	AMEX	XCEM	Fri, Feb 17, 2023	27.00	27.06	26.83	27.00
1798	AMEX	XCEM	Thu, Feb 16, 2023	27.17	27.32	26.97	27.18
1797	AMEX	XCEM	Wed, Feb 15, 2023	27.06	27.14	26.82	27.12
1796	AMEX	XCEM	Tue, Feb 14, 2023	27.51	27.59	27.25	27.39
1795	AMEX	XCEM	Mon, Feb 13, 2023	27.47	27.50	27.13	27.38
1794	AMEX	XCEM	Fri, Feb 10, 2023	27.34	27.38	27.12	27.25
1793	AMEX	XCEM	Thu, Feb 9, 2023	27.77	27.77	27.14	27.29
1792	AMEX	XCEM	Wed, Feb 8, 2023	27.25	27.44	27.15	27.41
1791	AMEX	XCEM	Tue, Feb 7, 2023	26.87	27.23	26.84	27.17
1790	AMEX	XCEM	Mon, Feb 6, 2023	27.19	27.19	26.80	27.03
1789	AMEX	XCEM	Fri, Feb 3, 2023	27.65	27.68	27.31	27.37
1788	AMEX	XCEM	Thu, Feb 2, 2023	28.00	28.00	27.66	27.82
1787	AMEX	XCEM	Wed, Feb 1, 2023	27.65	27.78	27.35	27.71
1786	AMEX	XCEM	Tue, Jan 31, 2023	27.45	27.49	27.22	27.48
1785	AMEX	XCEM	Mon, Jan 30, 2023	27.49	27.68	27.49	27.54
1784	AMEX	XCEM	Fri, Jan 27, 2023	27.80	27.81	27.68	27.75
1783	AMEX	XCEM	Thu, Jan 26, 2023	27.89	27.97	27.72	27.97
1782	AMEX	XCEM	Wed, Jan 25, 2023	27.59	27.74	27.45	27.70
1781	AMEX	XCEM	Tue, Jan 24, 2023	27.72	27.74	27.45	27.74
1780	AMEX	XCEM	Mon, Jan 23, 2023	27.63	27.86	27.54	27.67
1779	AMEX	XCEM	Fri, Jan 20, 2023	27.47	27.57	27.34	27.57
1778	AMEX	XCEM	Thu, Jan 19, 2023	27.19	27.32	27.14	27.20
1777	AMEX	XCEM	Wed, Jan 18, 2023	27.37	27.57	27.12	27.12
1776	AMEX	XCEM	Tue, Jan 17, 2023	27.28	27.30	27.09	27.25
1775	AMEX	XCEM	Fri, Jan 13, 2023	27.09	27.32	27.09	27.30
1774	AMEX	XCEM	Thu, Jan 12, 2023	27.12	27.30	26.90	27.26
1773	AMEX	XCEM	Wed, Jan 11, 2023	26.77	27.00	26.69	26.95
1772	AMEX	XCEM	Tue, Jan 10, 2023	26.79	26.92	26.66	26.92
1771	AMEX	XCEM	Mon, Jan 9, 2023	26.77	26.98	26.68	26.69
1770	AMEX	XCEM	Fri, Jan 6, 2023	25.85	26.48	25.85	26.43
1769	AMEX	XCEM	Thu, Jan 5, 2023	25.85	25.85	25.64	25.71
1768	AMEX	XCEM	Wed, Jan 4, 2023	25.61	25.95	25.56	25.88
1767	AMEX	XCEM	Tue, Jan 3, 2023	25.49	25.72	25.40	25.43
1766	AMEX	XCEM	Fri, Dec 30, 2022	25.81	25.83	25.41	25.55
1765	AMEX	XCEM	Thu, Dec 29, 2022	25.74	25.84	25.67	25.79
1764	AMEX	XCEM	Wed, Dec 28, 2022	25.72	25.73	25.42	25.47
1763	AMEX	XCEM	Tue, Dec 27, 2022	25.78	25.90	25.63	25.74
1762	AMEX	XCEM	Fri, Dec 23, 2022	25.62	25.74	25.43	25.69
1761	AMEX	XCEM	Thu, Dec 22, 2022	25.65	25.68	25.34	25.58
1760	AMEX	XCEM	Wed, Dec 21, 2022	25.73	25.85	25.63	25.81
1759	AMEX	XCEM	Tue, Dec 20, 2022	25.74	25.78	25.62	25.70
1758	AMEX	XCEM	Mon, Dec 19, 2022	25.70	25.71	25.47	25.51
1757	AMEX	XCEM	Fri, Dec 16, 2022	26.29	26.29	25.94	25.39
1756	AMEX	XCEM	Thu, Dec 15, 2022	26.40	26.40	25.91	25.91
1755	AMEX	XCEM	Wed, Dec 14, 2022	26.56	26.91	26.49	26.58
1754	AMEX	XCEM	Tue, Dec 13, 2022	26.93	27.06	26.50	26.58
1753	AMEX	XCEM	Mon, Dec 12, 2022	26.53	26.57	26.31	26.56
1752	AMEX	XCEM	Fri, Dec 9, 2022	27.01	27.01	26.53	26.53
1751	AMEX	XCEM	Thu, Dec 8, 2022	26.88	26.88	26.65	26.66
1750	AMEX	XCEM	Wed, Dec 7, 2022	26.57	26.76	26.54	26.62
1749	AMEX	XCEM	Tue, Dec 6, 2022	27.00	27.00	26.55	26.63
1748	AMEX	XCEM	Mon, Dec 5, 2022	27.28	27.28	26.84	26.87
1747	AMEX	XCEM	Fri, Dec 2, 2022	27.21	27.41	27.04	27.34
1746	AMEX	XCEM	Thu, Dec 1, 2022	27.63	27.63	27.26	27.37
1745	AMEX	XCEM	Wed, Nov 30, 2022	27.11	27.61	26.93	27.54
1744	AMEX	XCEM	Tue, Nov 29, 2022	26.75	26.75	26.53	26.72
1743	AMEX	XCEM	Mon, Nov 28, 2022	26.51	26.59	26.30	26.34
1742	AMEX	XCEM	Fri, Nov 25, 2022	26.64	26.64	26.47	26.48
1741	AMEX	XCEM	Wed, Nov 23, 2022	26.21	26.50	26.21	26.50
1740	AMEX	XCEM	Tue, Nov 22, 2022	26.30	26.30	26.08	26.26
1739	AMEX	XCEM	Mon, Nov 21, 2022	26.12	26.12	25.88	26.03
1738	AMEX	XCEM	Fri, Nov 18, 2022	26.26	26.36	26.21	26.30
1737	AMEX	XCEM	Thu, Nov 17, 2022	25.96	26.22	25.94	26.22
1736	AMEX	XCEM	Wed, Nov 16, 2022	26.57	26.57	26.32	26.35
1735	AMEX	XCEM	Tue, Nov 15, 2022	27.00	27.05	26.70	26.88
1734	AMEX	XCEM	Mon, Nov 14, 2022	26.61	26.61	26.34	26.49
1733	AMEX	XCEM	Fri, Nov 11, 2022	26.50	26.70	26.36	26.61
1732	AMEX	XCEM	Thu, Nov 10, 2022	26.03	26.14	25.83	26.14
1731	AMEX	XCEM	Wed, Nov 9, 2022	25.68	25.74	25.35	25.42
1730	AMEX	XCEM	Tue, Nov 8, 2022	25.66	25.78	25.43	25.61
1729	AMEX	XCEM	Mon, Nov 7, 2022	25.45	25.45	25.16	25.30
1728	AMEX	XCEM	Fri, Nov 4, 2022	25.27	25.32	25.01	25.32
1727	AMEX	XCEM	Thu, Nov 3, 2022	24.29	24.57	24.25	24.51
1726	AMEX	XCEM	Wed, Nov 2, 2022	24.82	24.94	24.29	24.41
1725	AMEX	XCEM	Tue, Nov 1, 2022	24.85	24.99	24.66	24.77
1724	AMEX	XCEM	Mon, Oct 31, 2022	24.27	24.56	24.24	24.55
1723	AMEX	XCEM	Fri, Oct 28, 2022	24.17	24.45	24.13	24.45
1722	AMEX	XCEM	Thu, Oct 27, 2022	24.45	24.54	24.35	24.36
1721	AMEX	XCEM	Wed, Oct 26, 2022	24.25	24.52	24.25	24.30
1720	AMEX	XCEM	Tue, Oct 25, 2022	24.00	24.22	23.95	24.16
1719	AMEX	XCEM	Mon, Oct 24, 2022	24.15	24.15	23.91	24.03
1718	AMEX	XCEM	Fri, Oct 21, 2022	23.96	24.46	23.95	24.44
1717	AMEX	XCEM	Thu, Oct 20, 2022	24.00	24.24	23.91	24.00
1716	AMEX	XCEM	Wed, Oct 19, 2022	23.78	23.92	23.69	23.84
1715	AMEX	XCEM	Tue, Oct 18, 2022	24.16	24.25	23.91	24.05
1714	AMEX	XCEM	Mon, Oct 17, 2022	24.07	24.11	23.91	24.02
1713	AMEX	XCEM	Fri, Oct 14, 2022	24.32	24.32	23.38	23.38
1712	AMEX	XCEM	Thu, Oct 13, 2022	23.36	23.97	23.11	23.92
1711	AMEX	XCEM	Wed, Oct 12, 2022	23.66	23.75	23.57	23.68
1710	AMEX	XCEM	Tue, Oct 11, 2022	24.01	24.01	23.58	23.62
1709	AMEX	XCEM	Mon, Oct 10, 2022	24.07	24.11	23.89	24.02
1708	AMEX	XCEM	Fri, Oct 7, 2022	24.45	24.52	24.10	24.12
1707	AMEX	XCEM	Thu, Oct 6, 2022	24.74	24.79	24.58	24.60
1706	AMEX	XCEM	Wed, Oct 5, 2022	24.50	24.77	24.39	24.66
1705	AMEX	XCEM	Tue, Oct 4, 2022	24.55	24.76	24.54	24.76
1704	AMEX	XCEM	Mon, Oct 3, 2022	23.67	24.13	23.61	23.99
1703	AMEX	XCEM	Fri, Sep 30, 2022	23.50	23.65	23.42	23.45
1702	AMEX	XCEM	Thu, Sep 29, 2022	23.78	23.78	23.39	23.52
1701	AMEX	XCEM	Wed, Sep 28, 2022	23.94	24.17	23.70	24.06
1700	AMEX	XCEM	Tue, Sep 27, 2022	24.27	24.27	23.83	23.91
1699	AMEX	XCEM	Mon, Sep 26, 2022	24.25	24.25	23.88	23.95
1698	AMEX	XCEM	Fri, Sep 23, 2022	24.75	24.75	24.25	24.34
1697	AMEX	XCEM	Thu, Sep 22, 2022	25.11	25.18	25.00	25.07
1696	AMEX	XCEM	Tue, Sep 20, 2022	25.66	25.66	25.46	25.51
1695	AMEX	XCEM	Mon, Sep 19, 2022	25.31	25.68	25.31	25.66
1694	AMEX	XCEM	Fri, Sep 16, 2022	25.57	25.57	25.31	25.45
1693	AMEX	XCEM	Thu, Sep 15, 2022	25.82	25.87	25.62	25.63
1692	AMEX	XCEM	Wed, Sep 14, 2022	26.00	26.08	25.88	26.04
1691	AMEX	XCEM	Tue, Sep 13, 2022	25.93	26.12	25.72	25.73
1690	AMEX	XCEM	Mon, Sep 12, 2022	26.46	26.70	26.46	26.50
1689	AMEX	XCEM	Fri, Sep 9, 2022	26.08	26.27	26.08	26.26
1688	AMEX	XCEM	Thu, Sep 8, 2022	25.44	25.86	25.44	25.78
1687	AMEX	XCEM	Wed, Sep 7, 2022	25.55	25.81	25.42	25.76
1686	AMEX	XCEM	Tue, Sep 6, 2022	25.83	25.83	25.58	25.59
1685	AMEX	XCEM	Fri, Sep 2, 2022	26.00	26.08	25.72	25.77
1684	AMEX	XCEM	Thu, Sep 1, 2022	25.93	25.93	25.64	25.90
1683	AMEX	XCEM	Wed, Aug 31, 2022	26.31	26.34	26.14	26.14
1682	AMEX	XCEM	Tue, Aug 30, 2022	26.49	26.52	26.10	26.17
1681	AMEX	XCEM	Mon, Aug 29, 2022	26.49	26.49	26.25	26.32
1680	AMEX	XCEM	Fri, Aug 26, 2022	27.00	27.00	26.50	26.50
1679	AMEX	XCEM	Thu, Aug 25, 2022	26.82	27.00	26.79	26.97
1678	AMEX	XCEM	Wed, Aug 24, 2022	26.66	26.85	26.65	26.71
1677	AMEX	XCEM	Tue, Aug 23, 2022	26.61	26.78	26.49	26.66
1676	AMEX	XCEM	Mon, Aug 22, 2022	26.50	26.50	26.34	26.40
1675	AMEX	XCEM	Fri, Aug 19, 2022	26.80	26.81	26.66	26.77
1674	AMEX	XCEM	Thu, Aug 18, 2022	27.33	27.33	27.11	27.20
1673	AMEX	XCEM	Wed, Aug 17, 2022	27.35	27.56	27.22	27.35
1672	AMEX	XCEM	Tue, Aug 16, 2022	27.40	27.57	27.40	27.49
1671	AMEX	XCEM	Mon, Aug 15, 2022	27.50	27.52	27.34	27.47
1670	AMEX	XCEM	Fri, Aug 12, 2022	27.35	27.59	27.35	27.59
1669	AMEX	XCEM	Thu, Aug 11, 2022	27.42	27.43	27.13	27.20
1668	AMEX	XCEM	Wed, Aug 10, 2022	27.02	27.19	26.90	27.17
1667	AMEX	XCEM	Tue, Aug 9, 2022	26.95	26.95	26.59	26.66
1666	AMEX	XCEM	Mon, Aug 8, 2022	26.77	26.77	26.59	26.61
1665	AMEX	XCEM	Fri, Aug 5, 2022	26.51	26.52	26.31	26.50
1664	AMEX	XCEM	Thu, Aug 4, 2022	26.32	26.36	26.22	26.32
1663	AMEX	XCEM	Wed, Aug 3, 2022	26.02	26.20	25.95	26.20
1662	AMEX	XCEM	Tue, Aug 2, 2022	25.85	26.14	25.84	25.87
1661	AMEX	XCEM	Mon, Aug 1, 2022	26.14	26.41	26.02	26.10
1660	AMEX	XCEM	Fri, Jul 29, 2022	26.09	26.27	26.05	26.27
1659	AMEX	XCEM	Thu, Jul 28, 2022	26.00	26.21	25.81	26.21
1658	AMEX	XCEM	Wed, Jul 27, 2022	25.63	25.98	25.63	25.96
1657	AMEX	XCEM	Tue, Jul 26, 2022	25.47	25.49	25.30	25.42
1656	AMEX	XCEM	Mon, Jul 25, 2022	25.64	25.65	25.39	25.65
1655	AMEX	XCEM	Fri, Jul 22, 2022	25.67	25.67	25.30	25.40
1654	AMEX	XCEM	Thu, Jul 21, 2022	25.48	25.62	25.39	25.60
1653	AMEX	XCEM	Wed, Jul 20, 2022	25.28	25.35	25.16	25.25
1652	AMEX	XCEM	Tue, Jul 19, 2022	25.24	25.43	25.23	25.37
1651	AMEX	XCEM	Mon, Jul 18, 2022	25.17	25.22	24.92	24.97
1650	AMEX	XCEM	Fri, Jul 15, 2022	24.55	24.87	24.55	24.84
1649	AMEX	XCEM	Thu, Jul 14, 2022	24.58	24.59	24.25	24.50
1648	AMEX	XCEM	Wed, Jul 13, 2022	24.51	24.86	24.42	24.76
1647	AMEX	XCEM	Tue, Jul 12, 2022	24.57	24.91	24.57	24.72
1646	AMEX	XCEM	Mon, Jul 11, 2022	24.85	24.90	24.74	24.74
1645	AMEX	XCEM	Fri, Jul 8, 2022	25.32	25.39	25.26	25.34
1644	AMEX	XCEM	Thu, Jul 7, 2022	25.05	25.27	25.05	25.17
1643	AMEX	XCEM	Wed, Jul 6, 2022	24.65	24.71	24.48	24.63
1642	AMEX	XCEM	Tue, Jul 5, 2022	24.65	24.81	24.33	24.81
1641	AMEX	XCEM	Fri, Jul 1, 2022	25.00	25.00	24.74	24.97
1640	AMEX	XCEM	Thu, Jun 30, 2022	25.13	25.46	25.08	25.30
1639	AMEX	XCEM	Wed, Jun 29, 2022	25.70	25.72	25.57	25.70
1638	AMEX	XCEM	Tue, Jun 28, 2022	26.05	26.09	25.69	25.69
1637	AMEX	XCEM	Mon, Jun 27, 2022	25.96	26.12	25.92	25.93
1636	AMEX	XCEM	Fri, Jun 24, 2022	25.67	25.89	25.57	25.89
1635	AMEX	XCEM	Thu, Jun 23, 2022	25.52	25.55	25.20	25.41
1634	AMEX	XCEM	Wed, Jun 22, 2022	25.53	25.76	25.49	25.60
1633	AMEX	XCEM	Tue, Jun 21, 2022	26.03	26.21	26.03	26.06
1632	AMEX	XCEM	Fri, Jun 17, 2022	25.91	25.97	25.69	25.81
1631	AMEX	XCEM	Thu, Jun 16, 2022	26.17	26.17	25.70	25.88
1630	AMEX	XCEM	Wed, Jun 15, 2022	26.53	26.74	26.35	26.65
1629	AMEX	XCEM	Mon, Jun 13, 2022	26.55	26.55	26.11	26.21
1628	AMEX	XCEM	Fri, Jun 10, 2022	27.26	27.27	27.02	27.09
1627	AMEX	XCEM	Thu, Jun 9, 2022	27.94	27.94	27.55	27.55
1626	AMEX	XCEM	Wed, Jun 8, 2022	28.37	28.37	28.11	28.13
1625	AMEX	XCEM	Tue, Jun 7, 2022	28.19	28.36	28.19	28.36
1624	AMEX	XCEM	Mon, Jun 6, 2022	28.72	28.74	28.42	28.45
1623	AMEX	XCEM	Fri, Jun 3, 2022	28.67	28.67	28.38	28.47
1622	AMEX	XCEM	Thu, Jun 2, 2022	28.62	28.97	28.57	28.95
1621	AMEX	XCEM	Wed, Jun 1, 2022	28.93	28.93	28.43	28.57
1620	AMEX	XCEM	Tue, May 31, 2022	28.84	28.93	28.72	28.77
1619	AMEX	XCEM	Fri, May 27, 2022	28.68	28.68	28.45	28.65
1618	AMEX	XCEM	Thu, May 26, 2022	27.82	28.26	27.82	28.25
1617	AMEX	XCEM	Wed, May 25, 2022	27.46	27.96	27.46	27.89
1616	AMEX	XCEM	Tue, May 24, 2022	27.59	27.82	27.48	27.79
1615	AMEX	XCEM	Mon, May 23, 2022	27.99	28.17	27.99	28.12
1614	AMEX	XCEM	Fri, May 20, 2022	27.79	27.86	27.37	27.71
1613	AMEX	XCEM	Thu, May 19, 2022	27.10	27.61	27.10	27.56
1612	AMEX	XCEM	Wed, May 18, 2022	27.66	27.66	27.10	27.14
1611	AMEX	XCEM	Tue, May 17, 2022	27.71	27.84	27.59	27.80
1610	AMEX	XCEM	Mon, May 16, 2022	27.04	27.24	27.04	27.17
1609	AMEX	XCEM	Fri, May 13, 2022	27.16	27.22	26.87	27.22
1608	AMEX	XCEM	Thu, May 12, 2022	26.55	26.90	26.29	26.83
1607	AMEX	XCEM	Wed, May 11, 2022	27.14	27.26	26.76	26.76
1606	AMEX	XCEM	Tue, May 10, 2022	26.99	27.19	26.80	26.91
1605	AMEX	XCEM	Mon, May 9, 2022	27.00	27.11	26.78	26.78
1604	AMEX	XCEM	Fri, May 6, 2022	27.86	27.86	27.46	27.62
1603	AMEX	XCEM	Thu, May 5, 2022	28.28	28.28	27.65	27.84
1602	AMEX	XCEM	Wed, May 4, 2022	28.06	28.72	27.90	28.72
1601	AMEX	XCEM	Tue, May 3, 2022	28.38	28.40	28.21	28.30
1600	AMEX	XCEM	Mon, May 2, 2022	28.25	28.25	27.78	28.22
1599	AMEX	XCEM	Fri, Apr 29, 2022	28.67	28.82	28.24	28.24
1598	AMEX	XCEM	Thu, Apr 28, 2022	28.33	28.54	27.96	28.38
1597	AMEX	XCEM	Wed, Apr 27, 2022	28.18	28.33	27.84	28.11
1596	AMEX	XCEM	Tue, Apr 26, 2022	28.30	28.30	27.96	27.97
1595	AMEX	XCEM	Mon, Apr 25, 2022	28.64	28.67	28.30	28.67
1594	AMEX	XCEM	Fri, Apr 22, 2022	29.07	29.14	28.69	28.71
1593	AMEX	XCEM	Thu, Apr 21, 2022	29.60	29.69	29.12	29.17
1592	AMEX	XCEM	Wed, Apr 20, 2022	29.60	29.80	29.48	29.61
1591	AMEX	XCEM	Tue, Apr 19, 2022	29.27	29.38	29.27	29.38
1590	AMEX	XCEM	Mon, Apr 18, 2022	29.51	29.62	29.40	29.48
1589	AMEX	XCEM	Thu, Apr 14, 2022	29.76	29.76	29.58	29.60
1588	AMEX	XCEM	Wed, Apr 13, 2022	29.98	30.10	29.94	30.08
1587	AMEX	XCEM	Tue, Apr 12, 2022	30.07	30.07	29.75	29.79
1586	AMEX	XCEM	Mon, Apr 11, 2022	30.00	30.11	29.89	29.94
1585	AMEX	XCEM	Fri, Apr 8, 2022	30.18	30.25	30.17	30.17
1584	AMEX	XCEM	Thu, Apr 7, 2022	30.23	30.24	30.01	30.21
1583	AMEX	XCEM	Wed, Apr 6, 2022	30.34	30.38	30.13	30.36
1582	AMEX	XCEM	Tue, Apr 5, 2022	31.00	31.00	30.56	30.71
1581	AMEX	XCEM	Mon, Apr 4, 2022	31.29	31.29	31.17	31.26
1580	AMEX	XCEM	Fri, Apr 1, 2022	30.78	30.85	30.67	30.85
1579	AMEX	XCEM	Thu, Mar 31, 2022	30.76	30.76	30.59	30.59
1578	AMEX	XCEM	Wed, Mar 30, 2022	31.00	31.00	30.70	30.76
1577	AMEX	XCEM	Tue, Mar 29, 2022	31.02	31.02	30.74	30.89
1576	AMEX	XCEM	Mon, Mar 28, 2022	30.65	30.65	30.27	30.40
1575	AMEX	XCEM	Fri, Mar 25, 2022	30.46	30.51	30.35	30.51
1574	AMEX	XCEM	Thu, Mar 24, 2022	30.62	30.62	30.37	30.56
1573	AMEX	XCEM	Wed, Mar 23, 2022	30.67	30.67	30.21	30.27
1572	AMEX	XCEM	Tue, Mar 22, 2022	30.65	30.65	30.47	30.56
1571	AMEX	XCEM	Mon, Mar 21, 2022	30.25	30.35	30.14	30.27
1570	AMEX	XCEM	Fri, Mar 18, 2022	30.00	30.51	30.00	30.49
1569	AMEX	XCEM	Thu, Mar 17, 2022	30.26	30.41	30.07	30.39
1568	AMEX	XCEM	Wed, Mar 16, 2022	29.75	30.09	29.57	30.08
1567	AMEX	XCEM	Tue, Mar 15, 2022	28.87	29.24	28.80	29.10
1566	AMEX	XCEM	Mon, Mar 14, 2022	29.10	29.40	28.90	28.93
1565	AMEX	XCEM	Fri, Mar 11, 2022	29.60	29.60	29.08	29.11
1564	AMEX	XCEM	Thu, Mar 10, 2022	29.47	29.57	29.24	29.50
1563	AMEX	XCEM	Wed, Mar 9, 2022	29.30	29.76	29.30	29.74
1562	AMEX	XCEM	Tue, Mar 8, 2022	28.46	29.04	28.46	28.77
1561	AMEX	XCEM	Mon, Mar 7, 2022	29.32	29.32	28.38	28.43
1560	AMEX	XCEM	Fri, Mar 4, 2022	29.89	30.02	29.43	29.67
1559	AMEX	XCEM	Thu, Mar 3, 2022	30.72	30.72	30.08	30.24
1558	AMEX	XCEM	Wed, Mar 2, 2022	30.11	30.40	30.11	30.28
1557	AMEX	XCEM	Tue, Mar 1, 2022	30.71	30.71	30.10	30.22
1556	AMEX	XCEM	Mon, Feb 28, 2022	30.45	30.76	30.39	30.76
1555	AMEX	XCEM	Fri, Feb 25, 2022	30.90	31.23	30.62	31.23
1554	AMEX	XCEM	Thu, Feb 24, 2022	30.44	30.53	29.69	30.53
1553	AMEX	XCEM	Wed, Feb 23, 2022	32.14	32.14	31.49	31.56
1552	AMEX	XCEM	Tue, Feb 22, 2022	31.94	32.07	31.67	31.89
1551	AMEX	XCEM	Fri, Feb 18, 2022	32.26	32.28	32.15	32.24
1550	AMEX	XCEM	Thu, Feb 17, 2022	32.59	32.59	32.31	32.31
1549	AMEX	XCEM	Wed, Feb 16, 2022	32.77	32.85	32.58	32.81
1548	AMEX	XCEM	Tue, Feb 15, 2022	32.46	32.63	32.32	32.58
1547	AMEX	XCEM	Mon, Feb 14, 2022	32.31	32.31	31.76	32.05
1546	AMEX	XCEM	Fri, Feb 11, 2022	32.61	32.76	32.19	32.22
1545	AMEX	XCEM	Thu, Feb 10, 2022	32.61	32.84	32.52	32.58
1544	AMEX	XCEM	Wed, Feb 9, 2022	32.49	32.77	32.47	32.72
1543	AMEX	XCEM	Tue, Feb 8, 2022	32.03	32.50	31.98	32.35
1542	AMEX	XCEM	Mon, Feb 7, 2022	32.09	32.18	31.87	32.01
1541	AMEX	XCEM	Fri, Feb 4, 2022	31.80	32.07	31.75	32.00
1540	AMEX	XCEM	Thu, Feb 3, 2022	31.78	32.12	31.76	31.89
1539	AMEX	XCEM	Wed, Feb 2, 2022	32.31	32.43	32.20	32.31
1538	AMEX	XCEM	Tue, Feb 1, 2022	32.01	32.21	31.97	32.21
1537	AMEX	XCEM	Mon, Jan 31, 2022	31.47	32.03	31.47	32.01
1536	AMEX	XCEM	Fri, Jan 28, 2022	31.31	31.31	30.76	31.18
1535	AMEX	XCEM	Thu, Jan 27, 2022	31.20	31.36	30.76	30.87
1534	AMEX	XCEM	Wed, Jan 26, 2022	31.45	31.66	30.99	31.07
1533	AMEX	XCEM	Tue, Jan 25, 2022	31.05	31.42	30.94	31.34
1532	AMEX	XCEM	Mon, Jan 24, 2022	31.31	31.31	30.56	31.28
1531	AMEX	XCEM	Fri, Jan 21, 2022	32.22	32.22	31.70	31.75
1530	AMEX	XCEM	Thu, Jan 20, 2022	32.36	32.75	32.16	32.22
1529	AMEX	XCEM	Wed, Jan 19, 2022	32.27	32.44	32.25	32.32
1528	AMEX	XCEM	Tue, Jan 18, 2022	32.80	32.81	32.05	32.09
1527	AMEX	XCEM	Fri, Jan 14, 2022	32.79	32.98	32.66	32.95
1526	AMEX	XCEM	Thu, Jan 13, 2022	33.06	33.17	32.99	33.15
1525	AMEX	XCEM	Wed, Jan 12, 2022	32.76	33.11	32.76	33.07
1524	AMEX	XCEM	Tue, Jan 11, 2022	32.18	32.65	32.17	32.57
1523	AMEX	XCEM	Mon, Jan 10, 2022	32.03	32.03	31.69	31.92
1522	AMEX	XCEM	Fri, Jan 7, 2022	32.03	32.03	31.90	32.03
1521	AMEX	XCEM	Thu, Jan 6, 2022	31.81	32.18	31.76	31.78
1520	AMEX	XCEM	Wed, Jan 5, 2022	32.19	32.33	31.75	31.75
1519	AMEX	XCEM	Tue, Jan 4, 2022	32.32	32.50	32.11	32.19
1518	AMEX	XCEM	Mon, Jan 3, 2022	31.79	32.23	31.79	32.16
1517	AMEX	XCEM	Fri, Dec 31, 2021	31.87	31.91	31.76	31.76
1516	AMEX	XCEM	Thu, Dec 30, 2021	31.97	31.99	31.74	31.86
1515	AMEX	XCEM	Wed, Dec 29, 2021	31.90	31.98	31.73	31.80
1514	AMEX	XCEM	Tue, Dec 28, 2021	32.12	32.12	31.78	31.83
1513	AMEX	XCEM	Mon, Dec 27, 2021	31.82	31.88	31.69	31.87
1512	AMEX	XCEM	Thu, Dec 23, 2021	31.54	31.65	31.53	31.53
1511	AMEX	XCEM	Wed, Dec 22, 2021	31.09	31.45	31.09	31.43
1510	AMEX	XCEM	Tue, Dec 21, 2021	30.80	31.17	30.80	31.08
1509	AMEX	XCEM	Mon, Dec 20, 2021	31.02	31.02	30.58	30.71
1508	AMEX	XCEM	Fri, Dec 17, 2021	31.70	31.80	31.70	31.18
1507	AMEX	XCEM	Thu, Dec 16, 2021	31.94	32.05	31.75	31.75
1506	AMEX	XCEM	Wed, Dec 15, 2021	31.48	31.79	31.41	31.79
1505	AMEX	XCEM	Tue, Dec 14, 2021	31.55	31.61	31.47	31.52
1504	AMEX	XCEM	Mon, Dec 13, 2021	32.07	32.07	31.55	31.60
1503	AMEX	XCEM	Fri, Dec 10, 2021	32.09	32.13	31.97	32.07
1502	AMEX	XCEM	Thu, Dec 9, 2021	32.24	32.25	32.09	32.09
1501	AMEX	XCEM	Wed, Dec 8, 2021	32.47	32.47	32.10	32.36
1500	AMEX	XCEM	Tue, Dec 7, 2021	31.89	32.27	31.89	32.22
1499	AMEX	XCEM	Mon, Dec 6, 2021	31.44	31.72	31.44	31.72
1498	AMEX	XCEM	Fri, Dec 3, 2021	31.52	31.67	31.50	31.62
1497	AMEX	XCEM	Thu, Dec 2, 2021	31.79	32.11	31.79	31.95
1496	AMEX	XCEM	Wed, Dec 1, 2021	31.78	31.98	31.42	31.42
1495	AMEX	XCEM	Tue, Nov 30, 2021	31.11	31.11	30.82	31.03
1494	AMEX	XCEM	Mon, Nov 29, 2021	31.36	31.36	31.06	31.11
1493	AMEX	XCEM	Wed, Nov 24, 2021	31.91	32.00	31.86	31.93
1492	AMEX	XCEM	Tue, Nov 23, 2021	32.09	32.09	31.94	32.04
1491	AMEX	XCEM	Mon, Nov 22, 2021	32.25	32.30	31.98	31.99
1490	AMEX	XCEM	Fri, Nov 19, 2021	32.25	32.34	32.21	32.21
1489	AMEX	XCEM	Thu, Nov 18, 2021	32.39	32.39	32.18	32.37
1488	AMEX	XCEM	Wed, Nov 17, 2021	32.46	32.50	32.45	32.45
1487	AMEX	XCEM	Tue, Nov 16, 2021	32.76	32.76	32.55	32.55
1486	AMEX	XCEM	Mon, Nov 15, 2021	32.92	32.92	32.71	32.76
1485	AMEX	XCEM	Fri, Nov 12, 2021	32.72	32.78	32.67	32.75
1484	AMEX	XCEM	Thu, Nov 11, 2021	32.72	32.83	32.58	32.66
1483	AMEX	XCEM	Wed, Nov 10, 2021	32.71	32.75	32.46	32.46
1482	AMEX	XCEM	Tue, Nov 9, 2021	32.81	32.88	32.74	32.82
1481	AMEX	XCEM	Mon, Nov 8, 2021	32.66	32.83	32.60	32.76
1480	AMEX	XCEM	Fri, Nov 5, 2021	32.24	32.57	32.24	32.56
1479	AMEX	XCEM	Thu, Nov 4, 2021	32.40	32.40	32.14	32.29
1478	AMEX	XCEM	Wed, Nov 3, 2021	32.29	32.43	32.05	32.43
1477	AMEX	XCEM	Tue, Nov 2, 2021	32.47	32.55	32.25	32.25
1476	AMEX	XCEM	Mon, Nov 1, 2021	32.54	32.54	32.34	32.35
1475	AMEX	XCEM	Thu, Oct 28, 2021	32.91	32.91	32.57	32.62
1474	AMEX	XCEM	Wed, Oct 27, 2021	33.05	33.05	32.75	32.78
1473	AMEX	XCEM	Tue, Oct 26, 2021	33.29	33.29	33.00	33.06
1472	AMEX	XCEM	Mon, Oct 25, 2021	32.74	33.09	32.74	33.00
1471	AMEX	XCEM	Fri, Oct 22, 2021	32.76	32.76	32.51	32.64
1470	AMEX	XCEM	Thu, Oct 21, 2021	33.04	33.04	32.69	32.72
1469	AMEX	XCEM	Wed, Oct 20, 2021	33.16	33.16	33.05	33.11
1468	AMEX	XCEM	Tue, Oct 19, 2021	33.19	33.19	32.90	33.11
1467	AMEX	XCEM	Mon, Oct 18, 2021	32.93	33.01	32.79	32.87
1466	AMEX	XCEM	Fri, Oct 15, 2021	32.58	33.02	32.20	32.97
1465	AMEX	XCEM	Thu, Oct 14, 2021	32.57	32.65	32.54	32.65
1464	AMEX	XCEM	Wed, Oct 13, 2021	32.11	32.43	32.11	32.32
1463	AMEX	XCEM	Tue, Oct 12, 2021	32.18	32.18	31.99	31.99
1462	AMEX	XCEM	Mon, Oct 11, 2021	32.35	32.49	32.25	32.26
1461	AMEX	XCEM	Fri, Oct 8, 2021	32.32	32.57	32.10	32.20
1460	AMEX	XCEM	Thu, Oct 7, 2021	32.16	32.43	32.16	32.29
1459	AMEX	XCEM	Wed, Oct 6, 2021	31.80	31.99	31.60	31.99
1458	AMEX	XCEM	Tue, Oct 5, 2021	32.00	32.18	31.96	32.05
1457	AMEX	XCEM	Mon, Oct 4, 2021	32.22	32.22	31.77	31.88
1456	AMEX	XCEM	Fri, Oct 1, 2021	32.13	32.32	31.92	32.28
1455	AMEX	XCEM	Thu, Sep 30, 2021	32.29	32.47	32.16	32.16
1454	AMEX	XCEM	Wed, Sep 29, 2021	32.22	32.24	32.03	32.10
1453	AMEX	XCEM	Tue, Sep 28, 2021	32.69	32.77	32.08	32.21
1452	AMEX	XCEM	Mon, Sep 27, 2021	32.98	32.98	32.77	32.85
1451	AMEX	XCEM	Fri, Sep 24, 2021	32.86	32.95	32.76	32.80
1450	AMEX	XCEM	Thu, Sep 23, 2021	32.89	33.29	32.89	33.02
1449	AMEX	XCEM	Wed, Sep 22, 2021	32.51	32.80	32.51	32.62
1448	AMEX	XCEM	Tue, Sep 21, 2021	32.47	32.57	32.01	32.39
1447	AMEX	XCEM	Mon, Sep 20, 2021	32.85	32.85	31.78	32.13
1446	AMEX	XCEM	Fri, Sep 17, 2021	33.25	33.25	32.90	32.90
1445	AMEX	XCEM	Thu, Sep 16, 2021	33.13	33.19	33.00	33.10
1444	AMEX	XCEM	Wed, Sep 15, 2021	33.29	33.59	33.22	33.43
1443	AMEX	XCEM	Tue, Sep 14, 2021	33.47	33.47	33.22	33.22
1442	AMEX	XCEM	Mon, Sep 13, 2021	33.51	33.52	33.17	33.31
1441	AMEX	XCEM	Fri, Sep 10, 2021	33.35	33.35	33.11	33.11
1440	AMEX	XCEM	Thu, Sep 9, 2021	33.36	33.36	33.15	33.15
1439	AMEX	XCEM	Wed, Sep 8, 2021	33.64	33.64	33.17	33.18
1438	AMEX	XCEM	Tue, Sep 7, 2021	33.84	33.94	33.70	33.70
1437	AMEX	XCEM	Fri, Sep 3, 2021	33.69	34.00	33.69	33.81
1436	AMEX	XCEM	Thu, Sep 2, 2021	33.97	33.97	33.61	33.65
1435	AMEX	XCEM	Wed, Sep 1, 2021	34.00	34.00	33.69	33.85
1434	AMEX	XCEM	Tue, Aug 31, 2021	33.71	33.79	33.56	33.78
1433	AMEX	XCEM	Mon, Aug 30, 2021	33.33	33.40	33.24	33.30
1432	AMEX	XCEM	Fri, Aug 27, 2021	32.90	33.17	32.90	33.17
1431	AMEX	XCEM	Thu, Aug 26, 2021	32.70	32.76	32.50	32.64
1430	AMEX	XCEM	Wed, Aug 25, 2021	32.89	32.96	32.60	32.83
1429	AMEX	XCEM	Tue, Aug 24, 2021	32.32	32.58	32.32	32.58
1428	AMEX	XCEM	Mon, Aug 23, 2021	32.00	32.19	31.87	32.15
1427	AMEX	XCEM	Fri, Aug 20, 2021	31.56	31.77	31.52	31.72
1426	AMEX	XCEM	Thu, Aug 19, 2021	31.84	31.84	31.42	31.64
1425	AMEX	XCEM	Wed, Aug 18, 2021	32.52	32.52	32.21	32.21
1424	AMEX	XCEM	Tue, Aug 17, 2021	32.50	32.50	32.10	32.37
1423	AMEX	XCEM	Mon, Aug 16, 2021	32.68	32.75	32.56	32.75
1422	AMEX	XCEM	Fri, Aug 13, 2021	32.95	32.95	32.69	32.81
1421	AMEX	XCEM	Thu, Aug 12, 2021	33.00	33.09	32.81	32.94
1420	AMEX	XCEM	Wed, Aug 11, 2021	33.40	33.40	33.05	33.19
1419	AMEX	XCEM	Tue, Aug 10, 2021	33.20	33.20	33.03	33.04
1418	AMEX	XCEM	Mon, Aug 9, 2021	33.20	33.23	33.20	33.23
1417	AMEX	XCEM	Fri, Aug 6, 2021	33.52	33.52	33.15	33.22
1416	AMEX	XCEM	Thu, Aug 5, 2021	33.53	33.71	33.50	33.50
1415	AMEX	XCEM	Wed, Aug 4, 2021	33.81	33.81	33.46	33.49
1414	AMEX	XCEM	Tue, Aug 3, 2021	33.20	33.50	32.89	33.48
1413	AMEX	XCEM	Mon, Aug 2, 2021	32.83	33.19	32.83	32.87
1412	AMEX	XCEM	Fri, Jul 30, 2021	33.00	33.04	32.62	32.62
1411	AMEX	XCEM	Thu, Jul 29, 2021	33.16	33.21	33.15	33.18
1410	AMEX	XCEM	Wed, Jul 28, 2021	32.55	33.09	32.55	32.98
1409	AMEX	XCEM	Tue, Jul 27, 2021	32.43	32.60	32.39	32.56
1408	AMEX	XCEM	Mon, Jul 26, 2021	32.66	32.84	32.57	32.79
1407	AMEX	XCEM	Fri, Jul 23, 2021	33.00	33.00	32.56	32.80
1406	AMEX	XCEM	Thu, Jul 22, 2021	32.83	32.90	32.76	32.85
1405	AMEX	XCEM	Wed, Jul 21, 2021	32.60	32.69	32.41	32.69
1404	AMEX	XCEM	Tue, Jul 20, 2021	32.18	32.68	32.18	32.57
1403	AMEX	XCEM	Mon, Jul 19, 2021	32.70	32.70	32.14	32.25
1402	AMEX	XCEM	Fri, Jul 16, 2021	33.30	33.30	33.04	33.04
1401	AMEX	XCEM	Thu, Jul 15, 2021	33.50	33.53	33.19	33.43
1400	AMEX	XCEM	Wed, Jul 14, 2021	33.20	33.53	33.04	33.37
1399	AMEX	XCEM	Tue, Jul 13, 2021	33.04	33.35	32.91	33.07
1398	AMEX	XCEM	Mon, Jul 12, 2021	32.94	33.35	32.94	33.19
1397	AMEX	XCEM	Fri, Jul 9, 2021	32.83	33.27	32.82	32.94
1396	AMEX	XCEM	Thu, Jul 8, 2021	32.52	32.63	32.52	32.60
1395	AMEX	XCEM	Wed, Jul 7, 2021	33.25	33.25	32.85	33.07
1394	AMEX	XCEM	Tue, Jul 6, 2021	33.30	33.30	32.99	33.06
1393	AMEX	XCEM	Fri, Jul 2, 2021	33.24	33.35	33.24	33.35
1392	AMEX	XCEM	Thu, Jul 1, 2021	33.35	33.35	33.10	33.18
1391	AMEX	XCEM	Wed, Jun 30, 2021	33.47	33.47	33.45	33.45
1390	AMEX	XCEM	Tue, Jun 29, 2021	33.58	33.58	33.40	33.44
1389	AMEX	XCEM	Mon, Jun 28, 2021	33.46	33.72	33.43	33.49
1388	AMEX	XCEM	Fri, Jun 25, 2021	33.58	33.58	33.58	33.58
1387	AMEX	XCEM	Thu, Jun 24, 2021	33.56	33.65	33.56	33.57
1386	AMEX	XCEM	Wed, Jun 23, 2021	33.48	33.48	33.30	33.30
1385	AMEX	XCEM	Tue, Jun 22, 2021	33.01	33.18	32.87	33.18
1384	AMEX	XCEM	Mon, Jun 21, 2021	33.03	33.18	33.01	33.18
1383	AMEX	XCEM	Fri, Jun 18, 2021	33.31	33.31	33.05	33.05
1382	AMEX	XCEM	Thu, Jun 17, 2021	33.47	33.49	33.32	33.40
1381	AMEX	XCEM	Wed, Jun 16, 2021	33.91	33.97	33.32	33.47
1380	AMEX	XCEM	Tue, Jun 15, 2021	33.95	33.95	33.70	33.73
1379	AMEX	XCEM	Mon, Jun 14, 2021	33.85	33.85	33.80	33.85
1378	AMEX	XCEM	Fri, Jun 11, 2021	33.65	33.80	33.63	33.80
1377	AMEX	XCEM	Thu, Jun 10, 2021	33.79	33.93	33.79	33.89
1376	AMEX	XCEM	Wed, Jun 9, 2021	33.56	33.57	33.41	33.42
1375	AMEX	XCEM	Tue, Jun 8, 2021	33.94	33.94	33.52	33.72
1374	AMEX	XCEM	Mon, Jun 7, 2021	34.13	34.13	33.70	33.86
1373	AMEX	XCEM	Fri, Jun 4, 2021	33.56	33.96	33.56	33.90
1372	AMEX	XCEM	Thu, Jun 3, 2021	33.60	33.66	33.52	33.52
1371	AMEX	XCEM	Wed, Jun 2, 2021	33.73	33.84	33.67	33.76
1370	AMEX	XCEM	Tue, Jun 1, 2021	33.45	33.53	33.45	33.49
1369	AMEX	XCEM	Fri, May 28, 2021	32.90	33.01	32.90	33.01
1368	AMEX	XCEM	Thu, May 27, 2021	32.65	32.66	32.61	32.61
1367	AMEX	XCEM	Wed, May 26, 2021	32.61	32.61	32.36	32.60
1366	AMEX	XCEM	Tue, May 25, 2021	32.41	32.41	32.21	32.29
1365	AMEX	XCEM	Mon, May 24, 2021	32.03	32.14	32.03	32.14
1364	AMEX	XCEM	Fri, May 21, 2021	32.07	32.15	31.88	31.88
1363	AMEX	XCEM	Thu, May 20, 2021	31.89	32.01	31.89	32.01
1362	AMEX	XCEM	Wed, May 19, 2021	31.59	31.88	31.59	31.88
1361	AMEX	XCEM	Tue, May 18, 2021	32.18	32.40	32.18	32.25
1360	AMEX	XCEM	Mon, May 17, 2021	31.55	31.57	31.50	31.57
1359	AMEX	XCEM	Fri, May 14, 2021	31.88	32.11	31.80	31.95
1358	AMEX	XCEM	Thu, May 13, 2021	31.48	31.60	31.43	31.53
1357	AMEX	XCEM	Wed, May 12, 2021	31.77	31.77	31.23	31.23
1356	AMEX	XCEM	Tue, May 11, 2021	32.18	32.46	32.00	32.46
1355	AMEX	XCEM	Mon, May 10, 2021	33.33	33.33	32.80	32.80
1354	AMEX	XCEM	Fri, May 7, 2021	32.85	33.12	32.85	33.10
1353	AMEX	XCEM	Thu, May 6, 2021	32.50	32.57	32.50	32.54
1352	AMEX	XCEM	Wed, May 5, 2021	31.97	32.02	31.97	32.02
1351	AMEX	XCEM	Tue, May 4, 2021	32.10	32.10	31.63	31.69
1350	AMEX	XCEM	Mon, May 3, 2021	32.19	32.20	32.11	32.11
1349	AMEX	XCEM	Fri, Apr 30, 2021	32.65	32.65	32.05	32.15
1348	AMEX	XCEM	Thu, Apr 29, 2021	32.68	32.71	32.51	32.71
1347	AMEX	XCEM	Wed, Apr 28, 2021	32.57	32.84	32.57	32.76
1346	AMEX	XCEM	Tue, Apr 27, 2021	32.61	32.67	32.53	32.53
1345	AMEX	XCEM	Mon, Apr 26, 2021	32.56	32.57	32.40	32.57
1344	AMEX	XCEM	Fri, Apr 23, 2021	32.27	32.38	32.15	32.36
1343	AMEX	XCEM	Thu, Apr 22, 2021	32.34	32.34	31.98	31.99
1342	AMEX	XCEM	Wed, Apr 21, 2021	32.00	32.23	31.97	32.16
1341	AMEX	XCEM	Tue, Apr 20, 2021	32.01	32.08	32.01	32.08
1340	AMEX	XCEM	Mon, Apr 19, 2021	32.31	32.36	32.22	32.28
1339	AMEX	XCEM	Fri, Apr 16, 2021	32.40	32.50	32.25	32.47
1338	AMEX	XCEM	Thu, Apr 15, 2021	32.35	32.41	32.35	32.40
1337	AMEX	XCEM	Wed, Apr 14, 2021	31.87	32.04	31.87	31.93
1336	AMEX	XCEM	Tue, Apr 13, 2021	31.43	31.73	31.43	31.72
1335	AMEX	XCEM	Mon, Apr 12, 2021	31.58	31.63	31.33	31.39
1334	AMEX	XCEM	Fri, Apr 9, 2021	31.89	31.92	31.79	31.92
1333	AMEX	XCEM	Thu, Apr 8, 2021	32.00	32.33	32.00	32.20
1332	AMEX	XCEM	Wed, Apr 7, 2021	32.00	32.00	31.90	31.90
1331	AMEX	XCEM	Tue, Apr 6, 2021	31.91	32.30	31.91	32.12
1330	AMEX	XCEM	Mon, Apr 5, 2021	32.08	32.28	32.05	32.27
1329	AMEX	XCEM	Thu, Apr 1, 2021	32.07	32.33	32.07	32.17
1328	AMEX	XCEM	Wed, Mar 31, 2021	32.09	32.12	31.80	31.82
1327	AMEX	XCEM	Tue, Mar 30, 2021	31.71	31.85	31.62	31.85
1326	AMEX	XCEM	Mon, Mar 29, 2021	31.45	31.93	29.80	31.79
1325	AMEX	XCEM	Fri, Mar 26, 2021	31.50	31.62	31.50	31.62
1324	AMEX	XCEM	Thu, Mar 25, 2021	31.11	31.32	31.00	31.23
1323	AMEX	XCEM	Wed, Mar 24, 2021	31.28	31.50	31.12	31.12
1322	AMEX	XCEM	Tue, Mar 23, 2021	31.65	31.65	31.40	31.40
1321	AMEX	XCEM	Mon, Mar 22, 2021	32.04	32.04	31.68	31.93
1320	AMEX	XCEM	Fri, Mar 19, 2021	31.79	32.11	31.79	31.90
1319	AMEX	XCEM	Thu, Mar 18, 2021	32.10	32.10	31.65	31.65
1318	AMEX	XCEM	Wed, Mar 17, 2021	32.11	32.40	31.93	32.29
1317	AMEX	XCEM	Tue, Mar 16, 2021	32.46	32.54	32.35	32.35
1316	AMEX	XCEM	Mon, Mar 15, 2021	32.27	32.49	32.11	32.33
1315	AMEX	XCEM	Fri, Mar 12, 2021	32.26	32.43	32.18	32.18
1314	AMEX	XCEM	Thu, Mar 11, 2021	32.52	32.69	32.51	32.69
1313	AMEX	XCEM	Wed, Mar 10, 2021	32.00	32.00	31.69	31.92
1312	AMEX	XCEM	Tue, Mar 9, 2021	31.79	31.97	31.79	31.96
1311	AMEX	XCEM	Mon, Mar 8, 2021	31.73	31.73	31.28	31.28
1310	AMEX	XCEM	Fri, Mar 5, 2021	31.69	31.94	31.43	31.94
1309	AMEX	XCEM	Thu, Mar 4, 2021	32.00	32.28	31.32	31.51
1308	AMEX	XCEM	Wed, Mar 3, 2021	32.25	32.25	32.04	32.06
1307	AMEX	XCEM	Tue, Mar 2, 2021	32.06	32.20	31.74	32.06
1306	AMEX	XCEM	Mon, Mar 1, 2021	31.69	32.24	31.69	32.07
1305	AMEX	XCEM	Fri, Feb 26, 2021	31.54	31.57	31.00	31.36
1304	AMEX	XCEM	Thu, Feb 25, 2021	32.42	32.44	31.53	31.70
1303	AMEX	XCEM	Wed, Feb 24, 2021	32.14	32.46	31.96	32.46
1302	AMEX	XCEM	Tue, Feb 23, 2021	31.88	32.44	31.88	32.31
1301	AMEX	XCEM	Mon, Feb 22, 2021	32.05	32.32	32.05	32.07
1300	AMEX	XCEM	Fri, Feb 19, 2021	32.39	32.90	32.39	32.60
1299	AMEX	XCEM	Thu, Feb 18, 2021	32.60	32.60	32.01	32.45
1298	AMEX	XCEM	Wed, Feb 17, 2021	32.86	32.97	32.57	32.95
1297	AMEX	XCEM	Tue, Feb 16, 2021	32.67	33.10	32.67	32.80
1296	AMEX	XCEM	Fri, Feb 12, 2021	32.55	32.76	32.55	32.63
1295	AMEX	XCEM	Thu, Feb 11, 2021	32.27	32.55	32.27	32.55
1294	AMEX	XCEM	Wed, Feb 10, 2021	32.40	32.48	32.27	32.27
1293	AMEX	XCEM	Tue, Feb 9, 2021	32.24	32.29	32.18	32.29
1292	AMEX	XCEM	Mon, Feb 8, 2021	32.13	32.25	31.83	32.12
1291	AMEX	XCEM	Fri, Feb 5, 2021	32.00	32.07	31.79	32.06
1290	AMEX	XCEM	Thu, Feb 4, 2021	31.86	32.04	31.80	31.84
1289	AMEX	XCEM	Wed, Feb 3, 2021	32.12	32.13	31.82	31.95
1288	AMEX	XCEM	Tue, Feb 2, 2021	31.31	32.00	31.30	31.80
1287	AMEX	XCEM	Mon, Feb 1, 2021	30.89	31.40	30.62	31.25
1286	AMEX	XCEM	Fri, Jan 29, 2021	30.69	30.69	30.14	30.21
1285	AMEX	XCEM	Thu, Jan 28, 2021	30.75	31.21	30.75	31.16
1284	AMEX	XCEM	Wed, Jan 27, 2021	31.02	31.09	30.82	31.00
1283	AMEX	XCEM	Tue, Jan 26, 2021	31.61	31.61	31.41	31.56
1282	AMEX	XCEM	Mon, Jan 25, 2021	31.51	32.00	31.32	31.88
1281	AMEX	XCEM	Fri, Jan 22, 2021	31.95	31.95	31.67	31.94
1280	AMEX	XCEM	Thu, Jan 21, 2021	32.32	32.58	31.59	32.31
1279	AMEX	XCEM	Wed, Jan 20, 2021	32.36	32.56	32.09	32.30
1278	AMEX	XCEM	Tue, Jan 19, 2021	32.63	32.63	32.15	32.15
1277	AMEX	XCEM	Fri, Jan 15, 2021	31.72	32.14	31.72	31.80
1276	AMEX	XCEM	Thu, Jan 14, 2021	32.35	32.73	32.35	32.50
1275	AMEX	XCEM	Wed, Jan 13, 2021	32.20	32.21	31.81	31.97
1274	AMEX	XCEM	Tue, Jan 12, 2021	31.95	32.03	31.94	32.00
1273	AMEX	XCEM	Mon, Jan 11, 2021	31.33	31.95	31.33	31.95
1272	AMEX	XCEM	Fri, Jan 8, 2021	31.68	32.10	31.68	31.85
1271	AMEX	XCEM	Thu, Jan 7, 2021	30.94	31.23	30.94	31.23
1270	AMEX	XCEM	Wed, Jan 6, 2021	30.88	31.10	30.75	30.89
1269	AMEX	XCEM	Tue, Jan 5, 2021	30.70	31.06	30.55	30.91
1268	AMEX	XCEM	Mon, Jan 4, 2021	30.85	30.85	30.21	30.50
1267	AMEX	XCEM	Thu, Dec 31, 2020	30.19	30.19	29.88	30.02
1266	AMEX	XCEM	Wed, Dec 30, 2020	30.37	30.38	30.17	30.17
1265	AMEX	XCEM	Tue, Dec 29, 2020	29.67	30.11	29.43	29.94
1264	AMEX	XCEM	Mon, Dec 28, 2020	29.70	29.80	29.51	29.61
1263	AMEX	XCEM	Thu, Dec 24, 2020	29.26	29.38	29.26	29.35
1262	AMEX	XCEM	Wed, Dec 23, 2020	29.30	29.39	29.14	29.22
1261	AMEX	XCEM	Tue, Dec 22, 2020	29.02	29.02	28.74	28.86
1260	AMEX	XCEM	Mon, Dec 21, 2020	28.89	29.16	28.58	29.09
1259	AMEX	XCEM	Fri, Dec 18, 2020	29.55	29.98	29.54	29.54
1258	AMEX	XCEM	Thu, Dec 17, 2020	30.33	30.33	29.95	29.68
1257	AMEX	XCEM	Wed, Dec 16, 2020	30.08	30.08	29.87	30.01
1256	AMEX	XCEM	Tue, Dec 15, 2020	29.83	30.09	29.83	30.07
1255	AMEX	XCEM	Mon, Dec 14, 2020	29.98	29.98	29.63	29.71
1254	AMEX	XCEM	Fri, Dec 11, 2020	29.79	29.79	29.79	29.79
1253	AMEX	XCEM	Thu, Dec 10, 2020	29.65	29.86	29.48	29.86
1252	AMEX	XCEM	Wed, Dec 9, 2020	29.76	29.78	29.32	29.32
1251	AMEX	XCEM	Tue, Dec 8, 2020	29.78	29.82	29.52	29.68
1250	AMEX	XCEM	Mon, Dec 7, 2020	29.35	29.67	29.32	29.67
1249	AMEX	XCEM	Fri, Dec 4, 2020	29.40	29.46	29.27	29.46
1248	AMEX	XCEM	Thu, Dec 3, 2020	29.20	29.36	29.06	29.06
1247	AMEX	XCEM	Wed, Dec 2, 2020	28.94	28.96	28.68	28.71
1246	AMEX	XCEM	Tue, Dec 1, 2020	28.54	28.63	28.45	28.50
1245	AMEX	XCEM	Mon, Nov 30, 2020	28.16	28.16	27.88	27.88
1244	AMEX	XCEM	Fri, Nov 27, 2020	28.46	28.64	28.35	28.40
1243	AMEX	XCEM	Wed, Nov 25, 2020	27.75	28.36	27.75	28.15
1242	AMEX	XCEM	Tue, Nov 24, 2020	27.86	28.44	27.86	28.30
1241	AMEX	XCEM	Mon, Nov 23, 2020	27.55	28.02	27.55	27.84
1240	AMEX	XCEM	Fri, Nov 20, 2020	27.78	27.78	27.46	27.52
1239	AMEX	XCEM	Thu, Nov 19, 2020	27.52	27.83	27.50	27.75
1238	AMEX	XCEM	Wed, Nov 18, 2020	27.65	27.89	27.51	27.70
1237	AMEX	XCEM	Tue, Nov 17, 2020	27.29	27.73	27.25	27.73
1236	AMEX	XCEM	Mon, Nov 16, 2020	27.55	27.81	27.55	27.81
1235	AMEX	XCEM	Fri, Nov 13, 2020	26.75	26.93	26.67	26.91
1234	AMEX	XCEM	Thu, Nov 12, 2020	26.96	26.96	26.47	26.47
1233	AMEX	XCEM	Wed, Nov 11, 2020	26.85	26.99	26.75	26.75
1232	AMEX	XCEM	Tue, Nov 10, 2020	26.53	26.53	26.35	26.48
1231	AMEX	XCEM	Mon, Nov 9, 2020	26.45	26.84	26.40	26.57
1230	AMEX	XCEM	Fri, Nov 6, 2020	25.87	25.87	25.87	25.87
1229	AMEX	XCEM	Thu, Nov 5, 2020	25.50	25.77	25.50	25.77
1228	AMEX	XCEM	Wed, Nov 4, 2020	25.16	25.16	25.15	25.15
1227	AMEX	XCEM	Tue, Nov 3, 2020	24.67	24.74	23.90	24.74
1226	AMEX	XCEM	Mon, Nov 2, 2020	24.63	24.63	23.96	24.45
1225	AMEX	XCEM	Fri, Oct 30, 2020	23.99	24.20	23.99	24.07
1224	AMEX	XCEM	Thu, Oct 29, 2020	24.38	24.70	24.38	24.52
1223	AMEX	XCEM	Wed, Oct 28, 2020	24.37	24.56	24.36	24.37
1222	AMEX	XCEM	Tue, Oct 27, 2020	25.22	25.27	25.04	25.04
1221	AMEX	XCEM	Mon, Oct 26, 2020	25.01	25.16	24.83	24.99
1220	AMEX	XCEM	Fri, Oct 23, 2020	25.25	25.47	25.11	25.39
1219	AMEX	XCEM	Thu, Oct 22, 2020	25.20	25.28	25.00	25.20
1218	AMEX	XCEM	Wed, Oct 21, 2020	24.93	25.09	24.93	25.09
1217	AMEX	XCEM	Tue, Oct 20, 2020	24.86	25.07	24.86	25.07
1216	AMEX	XCEM	Mon, Oct 19, 2020	24.67	24.67	24.67	24.67
1215	AMEX	XCEM	Fri, Oct 16, 2020	24.73	24.73	24.57	24.57
1214	AMEX	XCEM	Thu, Oct 15, 2020	24.35	24.65	24.35	24.65
1213	AMEX	XCEM	Wed, Oct 14, 2020	25.01	25.05	25.01	25.05
1212	AMEX	XCEM	Tue, Oct 13, 2020	25.02	25.04	25.01	25.04
1211	AMEX	XCEM	Mon, Oct 12, 2020	25.00	25.26	25.00	25.26
1210	AMEX	XCEM	Fri, Oct 9, 2020	25.25	25.25	25.17	25.25
1209	AMEX	XCEM	Thu, Oct 8, 2020	24.83	24.95	24.83	24.95
1208	AMEX	XCEM	Wed, Oct 7, 2020	24.76	24.76	24.49	24.49
1207	AMEX	XCEM	Tue, Oct 6, 2020	24.65	24.65	24.34	24.34
1206	AMEX	XCEM	Mon, Oct 5, 2020	24.56	24.62	24.38	24.58
1205	AMEX	XCEM	Fri, Oct 2, 2020	24.19	24.20	24.05	24.05
1204	AMEX	XCEM	Thu, Oct 1, 2020	24.20	24.33	24.15	24.33
1203	AMEX	XCEM	Wed, Sep 30, 2020	24.09	24.09	24.09	24.09
1202	AMEX	XCEM	Tue, Sep 29, 2020	23.89	24.00	23.75	23.97
1201	AMEX	XCEM	Mon, Sep 28, 2020	24.16	24.16	23.86	23.86
1200	AMEX	XCEM	Fri, Sep 25, 2020	23.73	23.86	23.27	23.86
1199	AMEX	XCEM	Thu, Sep 24, 2020	23.62	23.69	23.52	23.67
1198	AMEX	XCEM	Wed, Sep 23, 2020	24.12	24.17	24.01	24.01
1197	AMEX	XCEM	Tue, Sep 22, 2020	24.27	24.39	24.13	24.24
1196	AMEX	XCEM	Mon, Sep 21, 2020	24.32	24.32	24.18	24.20
1195	AMEX	XCEM	Fri, Sep 18, 2020	24.73	25.01	24.66	24.70
1194	AMEX	XCEM	Thu, Sep 17, 2020	24.76	24.98	24.76	24.98
1193	AMEX	XCEM	Wed, Sep 16, 2020	25.38	25.39	25.07	25.07
1192	AMEX	XCEM	Tue, Sep 15, 2020	25.01	25.20	25.01	25.19
1191	AMEX	XCEM	Mon, Sep 14, 2020	24.70	24.85	24.65	24.70
1190	AMEX	XCEM	Fri, Sep 11, 2020	24.74	24.74	24.32	24.43
1189	AMEX	XCEM	Thu, Sep 10, 2020	24.31	24.55	24.02	24.19
1188	AMEX	XCEM	Wed, Sep 9, 2020	24.62	24.68	24.54	24.64
1187	AMEX	XCEM	Tue, Sep 8, 2020	24.11	24.56	24.08	24.23
1186	AMEX	XCEM	Fri, Sep 4, 2020	24.43	24.43	24.01	24.30
1185	AMEX	XCEM	Thu, Sep 3, 2020	24.95	24.95	24.69	24.69
1184	AMEX	XCEM	Wed, Sep 2, 2020	24.47	24.80	24.47	24.68
1183	AMEX	XCEM	Tue, Sep 1, 2020	24.58	24.84	24.58	24.78
1182	AMEX	XCEM	Mon, Aug 31, 2020	24.71	24.71	24.34	24.46
1181	AMEX	XCEM	Fri, Aug 28, 2020	25.04	25.04	25.02	25.04
1180	AMEX	XCEM	Thu, Aug 27, 2020	24.81	24.81	24.65	24.68
1179	AMEX	XCEM	Wed, Aug 26, 2020	24.93	24.93	24.64	24.79
1178	AMEX	XCEM	Tue, Aug 25, 2020	24.36	24.63	24.36	24.63
1177	AMEX	XCEM	Mon, Aug 24, 2020	24.52	24.52	24.17	24.31
1176	AMEX	XCEM	Fri, Aug 21, 2020	24.17	24.17	24.17	24.17
1175	AMEX	XCEM	Thu, Aug 20, 2020	24.01	24.46	24.01	24.28
1174	AMEX	XCEM	Wed, Aug 19, 2020	24.70	24.70	24.68	24.68
1173	AMEX	XCEM	Tue, Aug 18, 2020	24.47	24.80	24.47	24.68
1172	AMEX	XCEM	Mon, Aug 17, 2020	24.75	24.82	24.64	24.74
1171	AMEX	XCEM	Fri, Aug 14, 2020	24.79	24.79	24.42	24.67
1170	AMEX	XCEM	Thu, Aug 13, 2020	24.79	24.79	24.59	24.76
1169	AMEX	XCEM	Wed, Aug 12, 2020	24.95	25.24	24.95	25.00
1168	AMEX	XCEM	Tue, Aug 11, 2020	25.05	25.26	24.71	24.71
1167	AMEX	XCEM	Mon, Aug 10, 2020	24.47	24.60	24.34	24.47
1166	AMEX	XCEM	Fri, Aug 7, 2020	24.42	24.42	24.27	24.27
1165	AMEX	XCEM	Thu, Aug 6, 2020	24.63	24.77	24.62	24.77
1164	AMEX	XCEM	Wed, Aug 5, 2020	24.53	25.03	24.53	24.92
1163	AMEX	XCEM	Tue, Aug 4, 2020	24.19	24.67	24.06	24.42
1162	AMEX	XCEM	Mon, Aug 3, 2020	24.42	24.44	24.11	24.13
1161	AMEX	XCEM	Fri, Jul 31, 2020	24.35	24.39	24.35	24.39
1160	AMEX	XCEM	Thu, Jul 30, 2020	24.29	24.66	24.29	24.66
1159	AMEX	XCEM	Wed, Jul 29, 2020	24.56	25.18	24.56	25.03
1158	AMEX	XCEM	Tue, Jul 28, 2020	24.40	24.51	24.40	24.51
1157	AMEX	XCEM	Mon, Jul 27, 2020	24.42	24.75	24.42	24.75
1156	AMEX	XCEM	Fri, Jul 24, 2020	24.24	24.24	24.14	24.18
1155	AMEX	XCEM	Thu, Jul 23, 2020	24.23	24.61	24.01	24.03
1154	AMEX	XCEM	Wed, Jul 22, 2020	24.43	24.43	24.43	24.43
1153	AMEX	XCEM	Tue, Jul 21, 2020	24.33	24.45	24.21	24.37
1152	AMEX	XCEM	Mon, Jul 20, 2020	24.11	24.11	24.11	24.11
1151	AMEX	XCEM	Fri, Jul 17, 2020	23.74	23.88	23.74	23.88
1150	AMEX	XCEM	Thu, Jul 16, 2020	23.68	23.87	23.56	23.74
1149	AMEX	XCEM	Wed, Jul 15, 2020	23.74	24.06	23.74	23.84
1148	AMEX	XCEM	Tue, Jul 14, 2020	23.42	23.71	23.36	23.71
1147	AMEX	XCEM	Mon, Jul 13, 2020	23.79	23.79	23.44	23.44
1146	AMEX	XCEM	Fri, Jul 10, 2020	23.74	23.77	23.58	23.69
1145	AMEX	XCEM	Thu, Jul 9, 2020	23.84	23.89	23.80	23.80
1144	AMEX	XCEM	Wed, Jul 8, 2020	23.70	24.12	23.66	23.88
1143	AMEX	XCEM	Tue, Jul 7, 2020	23.50	23.82	23.50	23.50
1142	AMEX	XCEM	Mon, Jul 6, 2020	23.66	23.95	23.66	23.79
1141	AMEX	XCEM	Thu, Jul 2, 2020	23.75	23.77	23.19	23.30
1140	AMEX	XCEM	Wed, Jul 1, 2020	22.80	23.03	22.80	22.94
1139	AMEX	XCEM	Tue, Jun 30, 2020	22.72	22.78	22.38	22.65
1138	AMEX	XCEM	Mon, Jun 29, 2020	22.50	22.81	22.50	22.73
1137	AMEX	XCEM	Fri, Jun 26, 2020	22.41	22.65	22.34	22.42
1136	AMEX	XCEM	Thu, Jun 25, 2020	22.80	22.80	22.80	22.80
1135	AMEX	XCEM	Wed, Jun 24, 2020	22.78	22.91	22.64	22.64
1134	AMEX	XCEM	Tue, Jun 23, 2020	23.09	23.15	22.91	23.02
1133	AMEX	XCEM	Mon, Jun 22, 2020	22.52	23.14	22.52	22.88
1132	AMEX	XCEM	Fri, Jun 19, 2020	22.80	22.90	22.52	22.52
1131	AMEX	XCEM	Thu, Jun 18, 2020	22.55	22.57	22.31	22.45
1130	AMEX	XCEM	Wed, Jun 17, 2020	22.25	22.68	22.25	22.66
1129	AMEX	XCEM	Tue, Jun 16, 2020	22.68	22.70	22.42	22.51
1128	AMEX	XCEM	Mon, Jun 15, 2020	21.75	22.54	21.75	22.25
1127	AMEX	XCEM	Fri, Jun 12, 2020	22.47	22.72	22.47	22.59
1126	AMEX	XCEM	Thu, Jun 11, 2020	22.56	22.87	22.00	22.00
1125	AMEX	XCEM	Wed, Jun 10, 2020	23.64	23.99	23.40	23.62
1124	AMEX	XCEM	Tue, Jun 9, 2020	23.52	23.56	23.16	23.53
1123	AMEX	XCEM	Mon, Jun 8, 2020	23.45	23.94	23.45	23.86
1122	AMEX	XCEM	Fri, Jun 5, 2020	23.50	23.78	23.50	23.65
1121	AMEX	XCEM	Thu, Jun 4, 2020	22.99	23.02	22.89	22.89
1120	AMEX	XCEM	Wed, Jun 3, 2020	22.93	23.29	22.93	23.21
1119	AMEX	XCEM	Tue, Jun 2, 2020	22.19	22.65	22.19	22.52
1118	AMEX	XCEM	Mon, Jun 1, 2020	21.53	22.19	21.53	22.01
1117	AMEX	XCEM	Fri, May 29, 2020	21.14	21.64	21.14	21.64
1116	AMEX	XCEM	Thu, May 28, 2020	21.46	21.58	21.30	21.30
1115	AMEX	XCEM	Wed, May 27, 2020	21.19	21.40	21.19	21.39
1114	AMEX	XCEM	Tue, May 26, 2020	21.43	21.44	21.05	21.06
1113	AMEX	XCEM	Fri, May 22, 2020	20.57	20.61	20.56	20.56
1112	AMEX	XCEM	Thu, May 21, 2020	20.85	20.92	20.79	20.85
1111	AMEX	XCEM	Wed, May 20, 2020	20.89	20.97	20.79	20.85
1110	AMEX	XCEM	Tue, May 19, 2020	20.71	20.74	20.59	20.59
1109	AMEX	XCEM	Mon, May 18, 2020	20.60	20.92	20.45	20.86
1108	AMEX	XCEM	Fri, May 15, 2020	20.17	20.18	20.03	20.03
1107	AMEX	XCEM	Thu, May 14, 2020	19.71	20.34	19.71	20.32
1106	AMEX	XCEM	Wed, May 13, 2020	20.43	20.43	20.16	20.19
1105	AMEX	XCEM	Tue, May 12, 2020	20.70	20.91	20.56	20.56
1104	AMEX	XCEM	Mon, May 11, 2020	20.54	20.67	20.42	20.52
1103	AMEX	XCEM	Fri, May 8, 2020	20.74	20.81	20.71	20.77
1102	AMEX	XCEM	Thu, May 7, 2020	20.37	20.52	20.37	20.41
1101	AMEX	XCEM	Wed, May 6, 2020	20.42	20.50	20.29	20.37
1100	AMEX	XCEM	Tue, May 5, 2020	20.49	20.59	20.45	20.49
1099	AMEX	XCEM	Mon, May 4, 2020	20.43	20.50	20.15	20.44
1098	AMEX	XCEM	Fri, May 1, 2020	20.29	20.34	20.00	20.19
1097	AMEX	XCEM	Thu, Apr 30, 2020	21.30	21.30	20.69	20.80
1096	AMEX	XCEM	Wed, Apr 29, 2020	20.82	21.22	20.82	21.13
1095	AMEX	XCEM	Tue, Apr 28, 2020	20.55	20.63	20.40	20.50
1094	AMEX	XCEM	Mon, Apr 27, 2020	20.03	20.29	20.03	20.25
1093	AMEX	XCEM	Fri, Apr 24, 2020	19.81	19.81	19.59	19.73
1092	AMEX	XCEM	Thu, Apr 23, 2020	20.30	20.30	19.98	19.99
1091	AMEX	XCEM	Wed, Apr 22, 2020	20.05	20.14	19.97	19.97
1090	AMEX	XCEM	Tue, Apr 21, 2020	19.62	19.67	19.38	19.44
1089	AMEX	XCEM	Mon, Apr 20, 2020	20.16	20.36	19.98	19.98
1088	AMEX	XCEM	Fri, Apr 17, 2020	20.20	20.43	19.88	20.34
1087	AMEX	XCEM	Thu, Apr 16, 2020	19.99	20.00	19.85	19.85
1086	AMEX	XCEM	Wed, Apr 15, 2020	20.17	20.17	19.90	19.90
1085	AMEX	XCEM	Tue, Apr 14, 2020	20.55	20.55	20.31	20.40
1084	AMEX	XCEM	Mon, Apr 13, 2020	20.05	20.15	19.96	19.98
1083	AMEX	XCEM	Thu, Apr 9, 2020	20.06	20.46	20.04	20.04
1082	AMEX	XCEM	Wed, Apr 8, 2020	19.93	20.05	19.84	19.98
1081	AMEX	XCEM	Tue, Apr 7, 2020	19.96	20.07	19.40	19.48
1080	AMEX	XCEM	Mon, Apr 6, 2020	19.14	19.25	19.14	19.18
1079	AMEX	XCEM	Fri, Apr 3, 2020	18.59	18.59	18.28	18.28
1078	AMEX	XCEM	Thu, Apr 2, 2020	18.21	19.10	18.21	18.80
1077	AMEX	XCEM	Wed, Apr 1, 2020	18.52	18.62	18.50	18.50
1076	AMEX	XCEM	Tue, Mar 31, 2020	19.27	19.36	19.01	19.01
1075	AMEX	XCEM	Mon, Mar 30, 2020	19.46	19.46	18.28	18.87
1074	AMEX	XCEM	Fri, Mar 27, 2020	19.19	19.85	19.16	19.16
1073	AMEX	XCEM	Thu, Mar 26, 2020	18.74	19.98	18.74	19.98
1072	AMEX	XCEM	Wed, Mar 25, 2020	18.12	19.61	18.12	19.11
1071	AMEX	XCEM	Tue, Mar 24, 2020	17.68	18.29	17.41	18.29
1070	AMEX	XCEM	Mon, Mar 23, 2020	16.60	17.21	16.60	16.93
1069	AMEX	XCEM	Fri, Mar 20, 2020	17.88	18.42	17.22	18.02
1068	AMEX	XCEM	Thu, Mar 19, 2020	16.62	17.75	16.57	17.22
1067	AMEX	XCEM	Wed, Mar 18, 2020	17.67	17.74	16.43	17.63
1066	AMEX	XCEM	Tue, Mar 17, 2020	18.99	19.19	18.50	19.19
1065	AMEX	XCEM	Mon, Mar 16, 2020	18.36	19.19	16.53	18.80
1064	AMEX	XCEM	Fri, Mar 13, 2020	19.85	20.23	19.85	20.23
1063	AMEX	XCEM	Thu, Mar 12, 2020	21.20	21.20	18.60	19.54
1062	AMEX	XCEM	Wed, Mar 11, 2020	22.30	22.30	21.88	21.88
1061	AMEX	XCEM	Tue, Mar 10, 2020	22.96	22.96	22.24	22.87
1060	AMEX	XCEM	Mon, Mar 9, 2020	23.00	23.00	18.05	21.98
1059	AMEX	XCEM	Fri, Mar 6, 2020	23.78	23.95	23.68	23.79
1058	AMEX	XCEM	Thu, Mar 5, 2020	24.91	24.91	24.22	24.30
1057	AMEX	XCEM	Wed, Mar 4, 2020	25.11	25.11	25.03	25.03
1056	AMEX	XCEM	Tue, Mar 3, 2020	24.65	25.06	24.45	24.70
1055	AMEX	XCEM	Mon, Mar 2, 2020	24.00	24.59	24.00	24.59
1054	AMEX	XCEM	Fri, Feb 28, 2020	23.92	24.19	23.60	24.19
1053	AMEX	XCEM	Thu, Feb 27, 2020	24.91	24.91	24.33	24.35
1052	AMEX	XCEM	Wed, Feb 26, 2020	25.14	25.75	24.73	24.90
1051	AMEX	XCEM	Tue, Feb 25, 2020	25.63	25.63	24.94	24.96
1050	AMEX	XCEM	Mon, Feb 24, 2020	25.44	26.02	25.35	25.40
1049	AMEX	XCEM	Fri, Feb 21, 2020	26.31	26.38	26.22	26.24
1048	AMEX	XCEM	Thu, Feb 20, 2020	26.82	26.82	26.28	26.32
1047	AMEX	XCEM	Wed, Feb 19, 2020	26.84	26.87	26.81	26.86
1046	AMEX	XCEM	Tue, Feb 18, 2020	26.50	26.68	26.50	26.63
1045	AMEX	XCEM	Fri, Feb 14, 2020	26.96	26.96	26.82	26.91
1044	AMEX	XCEM	Thu, Feb 13, 2020	26.87	27.00	26.87	26.95
1043	AMEX	XCEM	Wed, Feb 12, 2020	27.13	27.27	27.13	27.20
1042	AMEX	XCEM	Tue, Feb 11, 2020	26.64	27.11	26.64	26.98
1041	AMEX	XCEM	Mon, Feb 10, 2020	26.31	26.66	26.31	26.59
1040	AMEX	XCEM	Fri, Feb 7, 2020	26.60	26.60	26.52	26.55
1039	AMEX	XCEM	Thu, Feb 6, 2020	27.35	27.35	27.02	27.02
1038	AMEX	XCEM	Wed, Feb 5, 2020	27.00	27.05	26.99	27.00
1037	AMEX	XCEM	Tue, Feb 4, 2020	26.90	26.97	26.82	26.86
1036	AMEX	XCEM	Mon, Feb 3, 2020	26.30	26.39	26.27	26.30
1035	AMEX	XCEM	Fri, Jan 31, 2020	26.30	26.35	26.01	26.07
1034	AMEX	XCEM	Thu, Jan 30, 2020	26.83	26.83	26.45	26.63
1033	AMEX	XCEM	Wed, Jan 29, 2020	27.11	27.11	26.96	26.96
1032	AMEX	XCEM	Tue, Jan 28, 2020	27.37	27.45	26.90	27.10
1031	AMEX	XCEM	Mon, Jan 27, 2020	26.47	27.08	26.47	26.93
1030	AMEX	XCEM	Fri, Jan 24, 2020	27.89	27.89	27.66	27.66
1029	AMEX	XCEM	Thu, Jan 23, 2020	27.95	27.95	27.75	27.85
1028	AMEX	XCEM	Wed, Jan 22, 2020	28.15	28.15	27.98	27.98
1027	AMEX	XCEM	Tue, Jan 21, 2020	28.16	28.16	28.00	28.00
1026	AMEX	XCEM	Fri, Jan 17, 2020	28.12	28.21	28.10	28.21
1025	AMEX	XCEM	Thu, Jan 16, 2020	28.06	28.16	28.02	28.02
1024	AMEX	XCEM	Wed, Jan 15, 2020	28.08	28.09	28.08	28.08
1023	AMEX	XCEM	Tue, Jan 14, 2020	28.34	28.34	28.10	28.21
1022	AMEX	XCEM	Mon, Jan 13, 2020	28.19	28.45	28.10	28.35
1021	AMEX	XCEM	Fri, Jan 10, 2020	28.17	28.17	28.06	28.06
1020	AMEX	XCEM	Thu, Jan 9, 2020	27.88	28.03	27.88	27.98
1019	AMEX	XCEM	Wed, Jan 8, 2020	28.30	28.30	27.75	27.80
1018	AMEX	XCEM	Tue, Jan 7, 2020	27.88	27.88	27.62	27.69
1017	AMEX	XCEM	Mon, Jan 6, 2020	27.85	27.85	27.50	27.78
1016	AMEX	XCEM	Fri, Jan 3, 2020	28.15	28.15	27.96	28.00
1015	AMEX	XCEM	Thu, Jan 2, 2020	28.01	28.18	27.99	28.18
1014	AMEX	XCEM	Tue, Dec 31, 2019	28.23	28.23	27.87	27.88
1013	AMEX	XCEM	Mon, Dec 30, 2019	28.25	28.29	27.98	27.98
1012	AMEX	XCEM	Fri, Dec 27, 2019	28.36	28.36	28.16	28.25
1011	AMEX	XCEM	Thu, Dec 26, 2019	27.61	28.19	27.61	27.95
1010	AMEX	XCEM	Tue, Dec 24, 2019	27.50	28.02	27.50	27.76
1009	AMEX	XCEM	Mon, Dec 23, 2019	28.00	28.02	27.73	27.85
1008	AMEX	XCEM	Fri, Dec 20, 2019	28.10	28.43	27.75	27.88
1007	AMEX	XCEM	Thu, Dec 19, 2019	28.59	28.59	28.36	27.88
1006	AMEX	XCEM	Wed, Dec 18, 2019	28.41	28.57	28.41	28.50
1005	AMEX	XCEM	Tue, Dec 17, 2019	28.44	28.44	28.19	28.25
1004	AMEX	XCEM	Mon, Dec 16, 2019	28.08	28.15	28.05	28.10
1003	AMEX	XCEM	Fri, Dec 13, 2019	28.08	28.12	27.92	27.99
1002	AMEX	XCEM	Thu, Dec 12, 2019	27.79	27.89	27.79	27.89
1001	AMEX	XCEM	Wed, Dec 11, 2019	27.37	27.37	27.20	27.33
1000	AMEX	XCEM	Tue, Dec 10, 2019	27.21	27.37	27.21	27.37
999	AMEX	XCEM	Mon, Dec 9, 2019	27.18	27.31	27.15	27.15
998	AMEX	XCEM	Fri, Dec 6, 2019	27.12	27.12	27.08	27.09
997	AMEX	XCEM	Thu, Dec 5, 2019	26.83	26.91	26.83	26.91
996	AMEX	XCEM	Wed, Dec 4, 2019	26.95	26.95	26.76	26.81
995	AMEX	XCEM	Tue, Dec 3, 2019	26.82	26.82	26.50	26.52
994	AMEX	XCEM	Mon, Dec 2, 2019	27.03	27.03	26.49	26.64
993	AMEX	XCEM	Fri, Nov 29, 2019	27.04	27.22	26.65	26.65
992	AMEX	XCEM	Wed, Nov 27, 2019	27.04	27.18	27.00	27.09
991	AMEX	XCEM	Tue, Nov 26, 2019	27.02	27.02	27.00	27.02
990	AMEX	XCEM	Mon, Nov 25, 2019	27.06	27.19	27.06	27.18
989	AMEX	XCEM	Fri, Nov 22, 2019	27.34	27.34	26.88	27.06
988	AMEX	XCEM	Thu, Nov 21, 2019	26.82	26.91	26.82	26.90
987	AMEX	XCEM	Wed, Nov 20, 2019	27.16	27.16	27.02	27.02
986	AMEX	XCEM	Tue, Nov 19, 2019	27.12	27.12	26.99	27.04
985	AMEX	XCEM	Mon, Nov 18, 2019	26.87	27.37	26.87	27.11
984	AMEX	XCEM	Fri, Nov 15, 2019	27.34	27.47	27.34	27.37
983	AMEX	XCEM	Thu, Nov 14, 2019	27.00	27.13	27.00	27.00
982	AMEX	XCEM	Wed, Nov 13, 2019	26.85	27.17	26.85	26.97
981	AMEX	XCEM	Tue, Nov 12, 2019	27.47	27.47	27.05	27.18
980	AMEX	XCEM	Mon, Nov 11, 2019	27.41	27.75	27.22	27.28
979	AMEX	XCEM	Fri, Nov 8, 2019	27.70	27.70	27.67	27.67
978	AMEX	XCEM	Thu, Nov 7, 2019	27.75	27.78	27.64	27.64
977	AMEX	XCEM	Wed, Nov 6, 2019	27.58	27.63	27.50	27.59
976	AMEX	XCEM	Tue, Nov 5, 2019	27.71	27.73	27.70	27.70
975	AMEX	XCEM	Mon, Nov 4, 2019	27.95	27.95	27.52	27.52
974	AMEX	XCEM	Fri, Nov 1, 2019	27.48	27.48	27.27	27.38
973	AMEX	XCEM	Thu, Oct 31, 2019	26.96	26.98	26.88	26.91
972	AMEX	XCEM	Wed, Oct 30, 2019	27.25	27.30	26.94	27.10
971	AMEX	XCEM	Tue, Oct 29, 2019	27.05	27.10	27.02	27.02
970	AMEX	XCEM	Mon, Oct 28, 2019	27.23	27.23	27.05	27.06
969	AMEX	XCEM	Fri, Oct 25, 2019	27.14	27.14	26.86	27.03
968	AMEX	XCEM	Thu, Oct 24, 2019	27.22	27.22	26.76	26.78
967	AMEX	XCEM	Wed, Oct 23, 2019	26.37	26.93	26.37	26.80
966	AMEX	XCEM	Tue, Oct 22, 2019	26.74	26.76	26.62	26.64
965	AMEX	XCEM	Mon, Oct 21, 2019	26.60	26.60	26.40	26.40
964	AMEX	XCEM	Fri, Oct 18, 2019	26.42	26.43	26.34	26.34
963	AMEX	XCEM	Thu, Oct 17, 2019	26.41	26.53	26.36	26.36
962	AMEX	XCEM	Wed, Oct 16, 2019	26.45	26.45	26.15	26.26
961	AMEX	XCEM	Tue, Oct 15, 2019	26.08	26.28	26.08	26.14
960	AMEX	XCEM	Mon, Oct 14, 2019	26.31	26.31	26.04	26.04
959	AMEX	XCEM	Fri, Oct 11, 2019	26.00	26.25	26.00	26.19
958	AMEX	XCEM	Thu, Oct 10, 2019	25.73	25.73	25.50	25.71
957	AMEX	XCEM	Wed, Oct 9, 2019	25.62	25.96	25.57	25.64
956	AMEX	XCEM	Tue, Oct 8, 2019	25.43	25.48	25.43	25.46
955	AMEX	XCEM	Mon, Oct 7, 2019	25.72	25.72	25.60	25.60
954	AMEX	XCEM	Fri, Oct 4, 2019	25.61	25.61	25.61	25.61
953	AMEX	XCEM	Thu, Oct 3, 2019	25.26	25.47	25.26	25.47
952	AMEX	XCEM	Wed, Oct 2, 2019	25.10	25.19	25.10	25.19
951	AMEX	XCEM	Tue, Oct 1, 2019	25.52	25.52	25.52	25.52
950	AMEX	XCEM	Mon, Sep 30, 2019	25.64	25.64	25.64	25.64
949	AMEX	XCEM	Fri, Sep 27, 2019	25.62	25.62	25.62	25.62
948	AMEX	XCEM	Thu, Sep 26, 2019	25.82	25.89	25.82	25.89
947	AMEX	XCEM	Wed, Sep 25, 2019	25.51	25.72	25.51	25.72
946	AMEX	XCEM	Tue, Sep 24, 2019	25.80	25.84	25.68	25.72
945	AMEX	XCEM	Mon, Sep 23, 2019	25.91	25.91	25.89	25.89
944	AMEX	XCEM	Fri, Sep 20, 2019	25.64	25.91	25.64	25.78
943	AMEX	XCEM	Thu, Sep 19, 2019	25.53	25.79	25.53	25.61
942	AMEX	XCEM	Wed, Sep 18, 2019	25.75	25.75	25.75	25.75
941	AMEX	XCEM	Tue, Sep 17, 2019	25.77	25.83	25.77	25.83
940	AMEX	XCEM	Mon, Sep 16, 2019	25.92	25.92	25.71	25.84
939	AMEX	XCEM	Fri, Sep 13, 2019	26.09	26.09	26.06	26.06
938	AMEX	XCEM	Thu, Sep 12, 2019	25.97	25.97	25.97	25.97
937	AMEX	XCEM	Wed, Sep 11, 2019	25.71	25.77	25.71	25.77
936	AMEX	XCEM	Tue, Sep 10, 2019	25.19	25.85	25.19	25.63
935	AMEX	XCEM	Mon, Sep 9, 2019	25.71	25.71	25.56	25.56
934	AMEX	XCEM	Fri, Sep 6, 2019	25.55	25.55	25.55	25.38
933	AMEX	XCEM	Thu, Sep 5, 2019	25.41	25.43	25.38	25.38
932	AMEX	XCEM	Wed, Sep 4, 2019	24.75	25.19	24.75	25.11
931	AMEX	XCEM	Tue, Sep 3, 2019	24.71	24.71	24.62	24.67
930	AMEX	XCEM	Fri, Aug 30, 2019	24.97	24.97	24.85	24.93
929	AMEX	XCEM	Thu, Aug 29, 2019	24.80	24.80	24.64	24.73
928	AMEX	XCEM	Wed, Aug 28, 2019	24.25	24.56	24.25	24.36
927	AMEX	XCEM	Tue, Aug 27, 2019	24.19	24.22	24.19	24.22
926	AMEX	XCEM	Mon, Aug 26, 2019	24.29	24.37	24.21	24.25
925	AMEX	XCEM	Fri, Aug 23, 2019	24.23	24.23	24.22	24.22
924	AMEX	XCEM	Thu, Aug 22, 2019	24.51	24.51	24.51	24.51
923	AMEX	XCEM	Wed, Aug 21, 2019	24.82	24.84	24.82	24.83
922	AMEX	XCEM	Tue, Aug 20, 2019	24.47	24.72	24.42	24.64
921	AMEX	XCEM	Mon, Aug 19, 2019	24.69	24.95	24.55	24.55
920	AMEX	XCEM	Fri, Aug 16, 2019	24.60	24.60	24.59	24.60
919	AMEX	XCEM	Thu, Aug 15, 2019	24.44	24.44	24.33	24.33
918	AMEX	XCEM	Wed, Aug 14, 2019	24.33	24.34	24.31	24.33
917	AMEX	XCEM	Tue, Aug 13, 2019	24.93	24.93	24.93	24.93
916	AMEX	XCEM	Mon, Aug 12, 2019	24.70	24.70	24.70	24.70
915	AMEX	XCEM	Fri, Aug 9, 2019	25.16	25.23	24.84	25.01
914	AMEX	XCEM	Thu, Aug 8, 2019	25.21	25.21	25.21	25.21
913	AMEX	XCEM	Wed, Aug 7, 2019	24.81	24.86	24.81	24.86
912	AMEX	XCEM	Tue, Aug 6, 2019	24.96	24.96	24.84	24.84
911	AMEX	XCEM	Mon, Aug 5, 2019	24.65	24.65	24.48	24.48
910	AMEX	XCEM	Fri, Aug 2, 2019	25.19	25.19	25.19	25.19
909	AMEX	XCEM	Thu, Aug 1, 2019	25.57	25.88	25.42	25.47
908	AMEX	XCEM	Wed, Jul 31, 2019	26.09	26.13	25.82	25.82
907	AMEX	XCEM	Tue, Jul 30, 2019	26.17	26.17	26.07	26.11
906	AMEX	XCEM	Mon, Jul 29, 2019	26.28	26.28	26.28	26.28
905	AMEX	XCEM	Fri, Jul 26, 2019	26.48	26.48	25.96	26.25
904	AMEX	XCEM	Thu, Jul 25, 2019	26.55	26.55	26.31	26.31
903	AMEX	XCEM	Wed, Jul 24, 2019	26.37	26.55	26.37	26.45
902	AMEX	XCEM	Tue, Jul 23, 2019	26.79	26.80	26.53	26.68
901	AMEX	XCEM	Mon, Jul 22, 2019	26.80	26.85	26.65	26.65
900	AMEX	XCEM	Fri, Jul 19, 2019	26.60	26.60	26.60	26.60
899	AMEX	XCEM	Thu, Jul 18, 2019	26.53	26.88	26.53	26.82
898	AMEX	XCEM	Wed, Jul 17, 2019	26.74	26.74	26.68	26.68
897	AMEX	XCEM	Tue, Jul 16, 2019	26.85	26.94	26.76	26.76
896	AMEX	XCEM	Mon, Jul 15, 2019	26.74	27.00	26.74	26.83
895	AMEX	XCEM	Fri, Jul 12, 2019	27.01	27.01	26.47	26.93
894	AMEX	XCEM	Thu, Jul 11, 2019	26.56	26.77	26.56	26.77
893	AMEX	XCEM	Wed, Jul 10, 2019	26.83	26.83	26.58	26.61
892	AMEX	XCEM	Tue, Jul 9, 2019	26.68	26.68	26.46	26.46
891	AMEX	XCEM	Mon, Jul 8, 2019	26.61	26.61	26.49	26.49
890	AMEX	XCEM	Fri, Jul 5, 2019	26.48	26.48	26.48	26.48
889	AMEX	XCEM	Wed, Jul 3, 2019	26.65	26.65	26.65	26.65
888	AMEX	XCEM	Tue, Jul 2, 2019	26.86	26.86	26.83	26.83
887	AMEX	XCEM	Mon, Jul 1, 2019	26.80	27.03	26.80	26.93
886	AMEX	XCEM	Fri, Jun 28, 2019	26.48	26.85	26.48	26.63
885	AMEX	XCEM	Thu, Jun 27, 2019	26.64	26.64	26.64	26.64
884	AMEX	XCEM	Wed, Jun 26, 2019	26.96	26.96	26.39	26.49
883	AMEX	XCEM	Tue, Jun 25, 2019	26.35	26.46	26.23	26.23
882	AMEX	XCEM	Mon, Jun 24, 2019	26.75	26.83	26.53	26.53
881	AMEX	XCEM	Fri, Jun 21, 2019	26.52	26.52	26.50	26.51
880	AMEX	XCEM	Thu, Jun 20, 2019	26.62	26.65	26.50	26.58
879	AMEX	XCEM	Wed, Jun 19, 2019	26.39	26.39	26.13	26.20
878	AMEX	XCEM	Tue, Jun 18, 2019	25.89	26.25	25.89	26.08
877	AMEX	XCEM	Mon, Jun 17, 2019	25.61	25.61	25.50	25.50
876	AMEX	XCEM	Fri, Jun 14, 2019	25.70	25.72	25.58	25.58
875	AMEX	XCEM	Thu, Jun 13, 2019	25.96	25.96	25.70	25.70
874	AMEX	XCEM	Wed, Jun 12, 2019	26.07	26.07	25.87	25.87
873	AMEX	XCEM	Tue, Jun 11, 2019	25.94	25.94	25.82	25.83
872	AMEX	XCEM	Mon, Jun 10, 2019	25.50	25.76	25.50	25.51
871	AMEX	XCEM	Fri, Jun 7, 2019	25.37	25.40	25.37	25.40
870	AMEX	XCEM	Thu, Jun 6, 2019	25.24	25.41	25.24	25.25
869	AMEX	XCEM	Wed, Jun 5, 2019	25.72	25.72	25.09	25.09
868	AMEX	XCEM	Tue, Jun 4, 2019	25.34	25.34	25.29	25.29
867	AMEX	XCEM	Mon, Jun 3, 2019	25.21	25.30	25.20	25.23
866	AMEX	XCEM	Fri, May 31, 2019	25.01	25.02	24.91	24.91
865	AMEX	XCEM	Thu, May 30, 2019	24.79	24.94	24.78	24.80
864	AMEX	XCEM	Wed, May 29, 2019	24.51	24.51	24.45	24.45
863	AMEX	XCEM	Tue, May 28, 2019	25.00	25.00	24.60	24.60
862	AMEX	XCEM	Fri, May 24, 2019	24.61	24.65	24.61	24.61
861	AMEX	XCEM	Thu, May 23, 2019	24.27	24.45	24.27	24.43
860	AMEX	XCEM	Wed, May 22, 2019	25.10	25.10	24.35	24.74
859	AMEX	XCEM	Tue, May 21, 2019	24.49	24.81	24.49	24.78
858	AMEX	XCEM	Mon, May 20, 2019	24.10	24.58	24.10	24.57
857	AMEX	XCEM	Fri, May 17, 2019	24.39	24.40	24.25	24.32
856	AMEX	XCEM	Thu, May 16, 2019	24.82	24.83	24.60	24.60
855	AMEX	XCEM	Wed, May 15, 2019	24.95	24.95	24.84	24.84
854	AMEX	XCEM	Tue, May 14, 2019	25.09	25.24	25.00	25.00
853	AMEX	XCEM	Mon, May 13, 2019	24.99	25.13	24.39	24.68
852	AMEX	XCEM	Fri, May 10, 2019	25.40	25.40	25.40	25.40
851	AMEX	XCEM	Thu, May 9, 2019	25.37	25.37	25.25	25.25
850	AMEX	XCEM	Wed, May 8, 2019	25.60	25.70	25.60	25.70
849	AMEX	XCEM	Tue, May 7, 2019	25.58	25.62	25.58	25.62
848	AMEX	XCEM	Mon, May 6, 2019	25.64	26.15	25.64	25.99
847	AMEX	XCEM	Fri, May 3, 2019	26.00	26.06	25.98	26.06
846	AMEX	XCEM	Thu, May 2, 2019	25.99	25.99	25.99	25.99
845	AMEX	XCEM	Wed, May 1, 2019	26.38	26.38	25.77	25.77
844	AMEX	XCEM	Tue, Apr 30, 2019	26.22	26.22	26.15	26.15
843	AMEX	XCEM	Mon, Apr 29, 2019	25.88	26.02	25.88	26.02
842	AMEX	XCEM	Fri, Apr 26, 2019	26.02	26.04	25.89	26.00
841	AMEX	XCEM	Thu, Apr 25, 2019	25.99	25.99	25.92	25.92
840	AMEX	XCEM	Wed, Apr 24, 2019	25.91	26.01	25.91	26.01
839	AMEX	XCEM	Tue, Apr 23, 2019	26.27	26.31	26.22	26.22
838	AMEX	XCEM	Mon, Apr 22, 2019	25.86	26.19	25.75	26.12
837	AMEX	XCEM	Thu, Apr 18, 2019	26.56	26.56	26.31	26.31
836	AMEX	XCEM	Wed, Apr 17, 2019	26.36	26.43	26.35	26.35
835	AMEX	XCEM	Tue, Apr 16, 2019	26.46	26.46	26.46	26.46
834	AMEX	XCEM	Mon, Apr 15, 2019	26.30	26.30	26.30	26.30
833	AMEX	XCEM	Fri, Apr 12, 2019	26.10	26.21	26.10	26.21
832	AMEX	XCEM	Thu, Apr 11, 2019	26.01	26.04	26.01	26.02
831	AMEX	XCEM	Wed, Apr 10, 2019	26.22	26.35	26.22	26.35
830	AMEX	XCEM	Tue, Apr 9, 2019	26.51	26.51	26.15	26.17
829	AMEX	XCEM	Mon, Apr 8, 2019	26.15	26.15	26.13	26.13
828	AMEX	XCEM	Fri, Apr 5, 2019	26.19	26.19	26.14	26.14
827	AMEX	XCEM	Thu, Apr 4, 2019	26.16	26.16	25.99	25.99
826	AMEX	XCEM	Wed, Apr 3, 2019	25.92	26.03	25.91	25.91
825	AMEX	XCEM	Tue, Apr 2, 2019	25.76	25.76	25.71	25.71
824	AMEX	XCEM	Mon, Apr 1, 2019	25.61	25.80	25.61	25.70
823	AMEX	XCEM	Fri, Mar 29, 2019	25.30	25.47	25.30	25.40
822	AMEX	XCEM	Thu, Mar 28, 2019	25.14	25.49	24.91	25.49
821	AMEX	XCEM	Wed, Mar 27, 2019	25.55	25.55	25.17	25.17
820	AMEX	XCEM	Tue, Mar 26, 2019	25.15	25.52	25.15	25.40
819	AMEX	XCEM	Mon, Mar 25, 2019	25.37	25.37	25.37	25.37
818	AMEX	XCEM	Fri, Mar 22, 2019	25.81	25.84	25.39	25.39
817	AMEX	XCEM	Thu, Mar 21, 2019	25.71	26.04	25.71	25.89
816	AMEX	XCEM	Wed, Mar 20, 2019	25.68	25.99	25.68	25.99
815	AMEX	XCEM	Tue, Mar 19, 2019	25.94	25.94	25.80	25.80
814	AMEX	XCEM	Mon, Mar 18, 2019	25.68	25.78	25.68	25.78
813	AMEX	XCEM	Fri, Mar 15, 2019	25.58	25.64	25.58	25.64
812	AMEX	XCEM	Thu, Mar 14, 2019	25.03	25.30	24.98	25.20
811	AMEX	XCEM	Wed, Mar 13, 2019	25.11	25.42	25.11	25.42
810	AMEX	XCEM	Tue, Mar 12, 2019	24.97	25.39	24.97	25.33
809	AMEX	XCEM	Mon, Mar 11, 2019	25.20	25.22	25.20	25.22
808	AMEX	XCEM	Fri, Mar 8, 2019	25.08	25.08	24.52	24.89
807	AMEX	XCEM	Thu, Mar 7, 2019	25.11	25.11	24.73	24.73
806	AMEX	XCEM	Wed, Mar 6, 2019	25.54	25.54	25.10	25.10
805	AMEX	XCEM	Tue, Mar 5, 2019	25.43	25.44	25.24	25.24
804	AMEX	XCEM	Mon, Mar 4, 2019	25.20	25.34	25.20	25.34
803	AMEX	XCEM	Fri, Mar 1, 2019	25.41	25.46	25.29	25.29
802	AMEX	XCEM	Thu, Feb 28, 2019	25.69	25.69	25.40	25.40
801	AMEX	XCEM	Wed, Feb 27, 2019	25.67	25.98	25.67	25.70
800	AMEX	XCEM	Tue, Feb 26, 2019	25.86	25.86	25.82	25.82
799	AMEX	XCEM	Mon, Feb 25, 2019	26.16	26.16	25.89	26.00
798	AMEX	XCEM	Fri, Feb 22, 2019	25.72	25.80	25.72	25.80
797	AMEX	XCEM	Thu, Feb 21, 2019	25.55	25.72	25.55	25.68
796	AMEX	XCEM	Wed, Feb 20, 2019	25.68	25.94	25.68	25.68
795	AMEX	XCEM	Tue, Feb 19, 2019	25.41	25.50	25.35	25.50
794	AMEX	XCEM	Fri, Feb 15, 2019	25.12	25.46	25.10	25.46
793	AMEX	XCEM	Thu, Feb 14, 2019	25.35	25.51	25.25	25.25
792	AMEX	XCEM	Wed, Feb 13, 2019	25.11	25.55	25.11	25.17
791	AMEX	XCEM	Tue, Feb 12, 2019	25.60	25.74	25.33	25.51
790	AMEX	XCEM	Mon, Feb 11, 2019	25.49	25.49	25.11	25.27
789	AMEX	XCEM	Fri, Feb 8, 2019	25.58	25.63	25.28	25.39
788	AMEX	XCEM	Thu, Feb 7, 2019	25.80	25.81	25.50	25.77
787	AMEX	XCEM	Wed, Feb 6, 2019	26.20	26.30	25.97	25.97
786	AMEX	XCEM	Tue, Feb 5, 2019	25.98	26.13	25.93	26.10
785	AMEX	XCEM	Mon, Feb 4, 2019	26.02	26.02	25.90	25.90
784	AMEX	XCEM	Fri, Feb 1, 2019	26.10	26.24	25.75	26.10
783	AMEX	XCEM	Thu, Jan 31, 2019	26.05	26.33	25.95	25.95
782	AMEX	XCEM	Wed, Jan 30, 2019	25.83	26.31	25.71	26.02
781	AMEX	XCEM	Tue, Jan 29, 2019	25.51	25.62	25.39	25.39
780	AMEX	XCEM	Mon, Jan 28, 2019	25.33	25.33	25.30	25.31
779	AMEX	XCEM	Fri, Jan 25, 2019	25.26	25.80	25.26	25.57
778	AMEX	XCEM	Thu, Jan 24, 2019	25.11	25.57	25.11	25.45
777	AMEX	XCEM	Wed, Jan 23, 2019	25.28	25.28	24.92	25.00
776	AMEX	XCEM	Tue, Jan 22, 2019	25.25	25.25	24.80	25.02
775	AMEX	XCEM	Fri, Jan 18, 2019	25.16	25.36	25.13	25.36
774	AMEX	XCEM	Thu, Jan 17, 2019	24.99	25.33	24.99	25.30
773	AMEX	XCEM	Wed, Jan 16, 2019	25.15	25.18	25.03	25.09
772	AMEX	XCEM	Tue, Jan 15, 2019	25.10	25.10	24.83	24.83
771	AMEX	XCEM	Mon, Jan 14, 2019	24.85	24.94	24.76	24.76
770	AMEX	XCEM	Fri, Jan 11, 2019	25.02	25.13	24.90	24.90
769	AMEX	XCEM	Thu, Jan 10, 2019	24.87	25.14	24.84	24.99
768	AMEX	XCEM	Wed, Jan 9, 2019	24.87	25.17	24.87	24.93
767	AMEX	XCEM	Tue, Jan 8, 2019	24.56	24.74	24.36	24.45
766	AMEX	XCEM	Mon, Jan 7, 2019	24.41	24.65	24.27	24.45
765	AMEX	XCEM	Fri, Jan 4, 2019	23.98	24.48	23.98	24.26
764	AMEX	XCEM	Thu, Jan 3, 2019	23.94	23.94	23.63	23.64
763	AMEX	XCEM	Wed, Jan 2, 2019	23.77	24.31	23.54	23.97
762	AMEX	XCEM	Mon, Dec 31, 2018	23.78	24.00	23.62	23.77
761	AMEX	XCEM	Fri, Dec 28, 2018	24.04	24.21	23.73	23.77
760	AMEX	XCEM	Thu, Dec 27, 2018	23.27	23.52	23.19	23.52
759	AMEX	XCEM	Wed, Dec 26, 2018	23.14	23.59	23.08	23.59
758	AMEX	XCEM	Mon, Dec 24, 2018	23.37	23.37	23.12	23.14
757	AMEX	XCEM	Fri, Dec 21, 2018	23.82	24.08	23.37	23.37
756	AMEX	XCEM	Thu, Dec 20, 2018	24.15	24.24	24.09	23.37
755	AMEX	XCEM	Wed, Dec 19, 2018	24.29	24.29	23.95	23.95
754	AMEX	XCEM	Tue, Dec 18, 2018	23.96	24.32	23.95	24.22
753	AMEX	XCEM	Mon, Dec 17, 2018	24.40	24.40	23.96	23.96
752	AMEX	XCEM	Fri, Dec 14, 2018	24.19	24.34	24.19	24.22
751	AMEX	XCEM	Thu, Dec 13, 2018	24.57	24.64	24.54	24.54
750	AMEX	XCEM	Wed, Dec 12, 2018	24.43	24.56	24.43	24.56
749	AMEX	XCEM	Tue, Dec 11, 2018	24.52	24.52	24.13	24.20
748	AMEX	XCEM	Mon, Dec 10, 2018	24.06	24.10	24.00	24.10
747	AMEX	XCEM	Fri, Dec 7, 2018	24.41	24.41	24.41	24.41
746	AMEX	XCEM	Thu, Dec 6, 2018	0.00	0.00	0.00	24.80
745	AMEX	XCEM	Tue, Dec 4, 2018	25.50	25.50	24.79	24.80
744	AMEX	XCEM	Mon, Dec 3, 2018	25.25	25.30	25.12	25.12
743	AMEX	XCEM	Fri, Nov 30, 2018	25.01	25.01	24.80	24.80
742	AMEX	XCEM	Thu, Nov 29, 2018	24.92	25.23	24.92	25.23
741	AMEX	XCEM	Wed, Nov 28, 2018	24.94	25.00	24.66	25.00
740	AMEX	XCEM	Tue, Nov 27, 2018	24.53	24.63	24.52	24.52
739	AMEX	XCEM	Mon, Nov 26, 2018	24.67	24.67	24.60	24.60
738	AMEX	XCEM	Fri, Nov 23, 2018	24.17	24.17	24.17	24.17
737	AMEX	XCEM	Wed, Nov 21, 2018	24.75	24.80	24.52	24.52
736	AMEX	XCEM	Tue, Nov 20, 2018	24.38	24.38	24.12	24.12
735	AMEX	XCEM	Mon, Nov 19, 2018	24.96	24.96	24.81	24.81
734	AMEX	XCEM	Fri, Nov 16, 2018	25.16	25.16	24.97	25.14
733	AMEX	XCEM	Thu, Nov 15, 2018	24.22	25.00	24.97	24.97
732	AMEX	XCEM	Wed, Nov 14, 2018	24.15	24.60	24.15	24.36
731	AMEX	XCEM	Tue, Nov 13, 2018	24.43	24.43	24.26	24.26
730	AMEX	XCEM	Mon, Nov 12, 2018	24.48	24.48	24.22	24.22
729	AMEX	XCEM	Fri, Nov 9, 2018	24.96	24.96	24.66	24.74
728	AMEX	XCEM	Thu, Nov 8, 2018	25.25	25.26	25.03	25.03
727	AMEX	XCEM	Wed, Nov 7, 2018	25.08	25.55	25.08	25.55
726	AMEX	XCEM	Tue, Nov 6, 2018	25.27	25.31	25.13	25.23
725	AMEX	XCEM	Mon, Nov 5, 2018	25.36	25.36	25.20	25.20
724	AMEX	XCEM	Fri, Nov 2, 2018	25.48	25.48	25.11	25.11
723	AMEX	XCEM	Thu, Nov 1, 2018	24.86	24.86	24.86	24.86
722	AMEX	XCEM	Wed, Oct 31, 2018	24.49	24.62	24.34	24.34
721	AMEX	XCEM	Tue, Oct 30, 2018	23.95	23.95	23.95	23.95
720	AMEX	XCEM	Mon, Oct 29, 2018	24.15	24.15	24.15	24.15
719	AMEX	XCEM	Fri, Oct 26, 2018	23.90	23.90	23.90	23.90
718	AMEX	XCEM	Thu, Oct 25, 2018	23.50	24.41	23.50	24.02
717	AMEX	XCEM	Wed, Oct 24, 2018	24.30	24.30	23.56	23.56
716	AMEX	XCEM	Tue, Oct 23, 2018	24.45	24.45	24.37	24.37
715	AMEX	XCEM	Mon, Oct 22, 2018	24.96	24.96	24.63	24.63
714	AMEX	XCEM	Fri, Oct 19, 2018	24.68	24.76	24.49	24.49
713	AMEX	XCEM	Thu, Oct 18, 2018	24.80	24.84	24.30	24.31
712	AMEX	XCEM	Wed, Oct 17, 2018	25.41	25.41	24.96	24.96
711	AMEX	XCEM	Tue, Oct 16, 2018	25.24	25.38	25.05	25.38
710	AMEX	XCEM	Mon, Oct 15, 2018	24.97	24.97	24.68	24.68
709	AMEX	XCEM	Fri, Oct 12, 2018	24.82	24.95	24.82	24.95
708	AMEX	XCEM	Thu, Oct 11, 2018	24.53	24.86	24.49	24.49
707	AMEX	XCEM	Wed, Oct 10, 2018	25.25	25.25	24.91	25.06
706	AMEX	XCEM	Tue, Oct 9, 2018	25.50	25.50	25.45	25.45
705	AMEX	XCEM	Mon, Oct 8, 2018	25.25	25.45	25.20	25.44
704	AMEX	XCEM	Fri, Oct 5, 2018	25.20	25.24	25.07	25.07
703	AMEX	XCEM	Thu, Oct 4, 2018	25.65	25.65	25.20	25.20
702	AMEX	XCEM	Wed, Oct 3, 2018	25.86	25.96	25.81	25.96
701	AMEX	XCEM	Tue, Oct 2, 2018	25.70	25.70	25.70	25.70
700	AMEX	XCEM	Mon, Oct 1, 2018	0.00	0.00	0.00	25.90
699	AMEX	XCEM	Fri, Sep 28, 2018	0.00	0.00	0.00	25.90
698	AMEX	XCEM	Thu, Sep 27, 2018	0.00	0.00	0.00	25.90
697	AMEX	XCEM	Wed, Sep 26, 2018	25.90	25.90	25.90	25.90
696	AMEX	XCEM	Tue, Sep 25, 2018	25.75	25.77	25.75	25.77
695	AMEX	XCEM	Mon, Sep 24, 2018	25.98	25.98	25.55	25.66
694	AMEX	XCEM	Fri, Sep 21, 2018	26.01	26.01	25.75	25.75
693	AMEX	XCEM	Thu, Sep 20, 2018	25.53	25.66	25.52	25.66
692	AMEX	XCEM	Wed, Sep 19, 2018	25.43	25.43	25.43	25.43
691	AMEX	XCEM	Tue, Sep 18, 2018	25.31	25.31	25.30	25.31
690	AMEX	XCEM	Mon, Sep 17, 2018	25.09	25.09	24.94	25.00
689	AMEX	XCEM	Fri, Sep 14, 2018	25.20	25.20	25.20	25.20
688	AMEX	XCEM	Thu, Sep 13, 2018	25.35	25.35	25.00	25.17
687	AMEX	XCEM	Wed, Sep 12, 2018	24.88	24.88	24.88	24.88
686	AMEX	XCEM	Tue, Sep 11, 2018	24.71	24.90	24.69	24.90
685	AMEX	XCEM	Mon, Sep 10, 2018	24.96	24.96	24.84	24.84
684	AMEX	XCEM	Fri, Sep 7, 2018	25.08	25.08	24.90	24.96
683	AMEX	XCEM	Thu, Sep 6, 2018	24.80	24.89	24.80	24.89
682	AMEX	XCEM	Wed, Sep 5, 2018	24.91	24.91	24.91	24.91
681	AMEX	XCEM	Tue, Sep 4, 2018	24.97	25.05	24.97	25.05
680	AMEX	XCEM	Fri, Aug 31, 2018	25.86	25.86	25.38	25.64
679	AMEX	XCEM	Thu, Aug 30, 2018	25.40	25.42	25.40	25.42
678	AMEX	XCEM	Wed, Aug 29, 2018	25.83	25.84	25.83	25.84
677	AMEX	XCEM	Tue, Aug 28, 2018	25.81	25.81	25.81	25.81
676	AMEX	XCEM	Mon, Aug 27, 2018	25.94	25.96	25.80	25.93
675	AMEX	XCEM	Fri, Aug 24, 2018	25.42	25.51	25.37	25.51
674	AMEX	XCEM	Thu, Aug 23, 2018	25.26	25.26	25.15	25.19
673	AMEX	XCEM	Wed, Aug 22, 2018	25.11	25.37	25.11	25.37
672	AMEX	XCEM	Tue, Aug 21, 2018	25.25	25.25	25.25	25.25
671	AMEX	XCEM	Mon, Aug 20, 2018	24.91	25.06	24.91	25.06
670	AMEX	XCEM	Fri, Aug 17, 2018	24.73	25.11	24.73	25.11
669	AMEX	XCEM	Thu, Aug 16, 2018	24.86	24.93	24.81	24.93
668	AMEX	XCEM	Wed, Aug 15, 2018	24.88	24.88	24.60	24.77
667	AMEX	XCEM	Tue, Aug 14, 2018	25.26	25.32	25.14	25.23
666	AMEX	XCEM	Mon, Aug 13, 2018	25.00	25.00	25.00	25.00
665	AMEX	XCEM	Fri, Aug 10, 2018	25.19	25.35	25.14	25.35
664	AMEX	XCEM	Thu, Aug 9, 2018	25.88	25.88	25.87	25.87
663	AMEX	XCEM	Wed, Aug 8, 2018	26.33	26.36	26.12	26.12
662	AMEX	XCEM	Tue, Aug 7, 2018	26.08	26.08	26.08	26.08
661	AMEX	XCEM	Mon, Aug 6, 2018	26.08	26.08	26.00	26.00
660	AMEX	XCEM	Fri, Aug 3, 2018	26.09	26.09	26.09	26.09
659	AMEX	XCEM	Thu, Aug 2, 2018	25.82	25.97	25.82	25.97
658	AMEX	XCEM	Wed, Aug 1, 2018	26.00	26.13	26.00	26.11
657	AMEX	XCEM	Tue, Jul 31, 2018	26.16	26.16	26.16	26.16
656	AMEX	XCEM	Mon, Jul 30, 2018	26.09	26.22	26.07	26.22
655	AMEX	XCEM	Fri, Jul 27, 2018	26.09	26.09	25.92	25.94
654	AMEX	XCEM	Thu, Jul 26, 2018	25.87	25.98	25.87	25.98
653	AMEX	XCEM	Wed, Jul 25, 2018	25.93	25.93	25.90	25.90
652	AMEX	XCEM	Tue, Jul 24, 2018	25.81	25.84	25.57	25.84
651	AMEX	XCEM	Mon, Jul 23, 2018	25.50	25.53	25.50	25.53
650	AMEX	XCEM	Fri, Jul 20, 2018	25.57	25.58	25.57	25.57
649	AMEX	XCEM	Thu, Jul 19, 2018	25.10	25.10	25.10	25.10
648	AMEX	XCEM	Wed, Jul 18, 2018	25.39	25.41	25.34	25.34
647	AMEX	XCEM	Tue, Jul 17, 2018	25.37	25.39	25.37	25.38
646	AMEX	XCEM	Mon, Jul 16, 2018	25.16	25.18	25.10	25.18
645	AMEX	XCEM	Fri, Jul 13, 2018	25.29	25.29	25.28	25.28
644	AMEX	XCEM	Thu, Jul 12, 2018	25.25	25.29	25.21	25.21
643	AMEX	XCEM	Wed, Jul 11, 2018	25.08	25.13	25.08	25.13
642	AMEX	XCEM	Tue, Jul 10, 2018	25.48	25.65	25.48	25.65
641	AMEX	XCEM	Mon, Jul 9, 2018	25.48	25.59	25.48	25.59
640	AMEX	XCEM	Fri, Jul 6, 2018	25.17	25.22	25.15	25.19
639	AMEX	XCEM	Thu, Jul 5, 2018	24.97	24.97	24.96	24.96
638	AMEX	XCEM	Tue, Jul 3, 2018	25.01	25.01	25.01	25.01
637	AMEX	XCEM	Mon, Jul 2, 2018	24.80	24.83	24.74	24.82
636	AMEX	XCEM	Fri, Jun 29, 2018	24.77	24.99	24.77	24.97
635	AMEX	XCEM	Thu, Jun 28, 2018	24.47	24.61	24.47	24.61
634	AMEX	XCEM	Wed, Jun 27, 2018	24.43	24.44	24.42	24.42
633	AMEX	XCEM	Tue, Jun 26, 2018	24.79	24.87	24.78	24.87
632	AMEX	XCEM	Mon, Jun 25, 2018	24.74	24.78	24.70	24.76
631	AMEX	XCEM	Fri, Jun 22, 2018	25.58	25.58	25.16	25.16
630	AMEX	XCEM	Thu, Jun 21, 2018	24.80	24.88	24.80	24.88
629	AMEX	XCEM	Wed, Jun 20, 2018	25.10	25.10	25.08	25.08
628	AMEX	XCEM	Tue, Jun 19, 2018	24.73	24.89	24.70	24.89
627	AMEX	XCEM	Mon, Jun 18, 2018	0.00	0.00	0.00	25.42
626	AMEX	XCEM	Fri, Jun 15, 2018	25.50	25.50	25.26	25.42
625	AMEX	XCEM	Thu, Jun 14, 2018	25.75	25.75	25.75	25.75
624	AMEX	XCEM	Wed, Jun 13, 2018	25.96	26.06	25.96	26.06
623	AMEX	XCEM	Tue, Jun 12, 2018	26.05	26.06	26.05	26.06
622	AMEX	XCEM	Mon, Jun 11, 2018	26.08	26.16	26.05	26.07
621	AMEX	XCEM	Fri, Jun 8, 2018	25.98	26.17	25.97	26.17
620	AMEX	XCEM	Thu, Jun 7, 2018	26.22	26.22	26.04	26.20
619	AMEX	XCEM	Wed, Jun 6, 2018	26.49	26.49	26.49	26.49
618	AMEX	XCEM	Tue, Jun 5, 2018	26.36	26.36	26.19	26.22
617	AMEX	XCEM	Mon, Jun 4, 2018	26.39	26.65	26.36	26.49
616	AMEX	XCEM	Fri, Jun 1, 2018	26.26	26.26	26.18	26.20
615	AMEX	XCEM	Thu, May 31, 2018	25.93	25.94	25.84	25.94
614	AMEX	XCEM	Wed, May 30, 2018	25.66	26.08	25.66	26.08
613	AMEX	XCEM	Tue, May 29, 2018	26.10	26.10	25.80	25.80
612	AMEX	XCEM	Fri, May 25, 2018	26.56	26.56	26.56	26.56
611	AMEX	XCEM	Thu, May 24, 2018	26.50	26.50	26.50	26.50
610	AMEX	XCEM	Tue, May 22, 2018	26.75	26.84	26.73	26.84
609	AMEX	XCEM	Mon, May 21, 2018	26.57	26.99	26.56	26.99
608	AMEX	XCEM	Fri, May 18, 2018	26.29	26.63	26.29	26.63
607	AMEX	XCEM	Thu, May 17, 2018	27.22	27.22	26.80	26.80
606	AMEX	XCEM	Wed, May 16, 2018	27.60	27.60	27.02	27.16
605	AMEX	XCEM	Tue, May 15, 2018	26.99	27.17	26.95	27.17
604	AMEX	XCEM	Mon, May 14, 2018	27.48	27.56	27.32	27.56
603	AMEX	XCEM	Fri, May 11, 2018	27.79	27.79	27.35	27.38
602	AMEX	XCEM	Thu, May 10, 2018	27.03	27.38	27.03	27.38
601	AMEX	XCEM	Wed, May 9, 2018	26.73	26.88	26.50	26.76
600	AMEX	XCEM	Tue, May 8, 2018	26.66	26.70	26.66	26.70
599	AMEX	XCEM	Mon, May 7, 2018	27.15	27.15	27.15	27.15
598	AMEX	XCEM	Fri, May 4, 2018	27.10	27.10	27.10	27.10
597	AMEX	XCEM	Thu, May 3, 2018	27.03	27.21	27.02	27.02
596	AMEX	XCEM	Wed, May 2, 2018	27.35	27.35	27.23	27.23
595	AMEX	XCEM	Tue, May 1, 2018	27.04	27.45	27.01	27.45
594	AMEX	XCEM	Mon, Apr 30, 2018	27.46	27.46	27.46	27.46
593	AMEX	XCEM	Fri, Apr 27, 2018	27.64	27.64	27.64	27.64
592	AMEX	XCEM	Thu, Apr 26, 2018	27.33	27.33	27.33	27.33
591	AMEX	XCEM	Wed, Apr 25, 2018	27.25	27.25	26.91	26.91
590	AMEX	XCEM	Tue, Apr 24, 2018	27.69	27.69	27.69	27.69
589	AMEX	XCEM	Mon, Apr 23, 2018	0.00	0.00	0.00	27.78
588	AMEX	XCEM	Fri, Apr 20, 2018	28.26	28.26	27.78	27.78
587	AMEX	XCEM	Wed, Apr 18, 2018	28.32	28.32	28.32	28.32
586	AMEX	XCEM	Tue, Apr 17, 2018	28.11	28.11	28.11	28.11
585	AMEX	XCEM	Mon, Apr 16, 2018	27.86	27.88	27.86	27.88
584	AMEX	XCEM	Fri, Apr 13, 2018	28.14	28.14	27.75	27.75
583	AMEX	XCEM	Thu, Apr 12, 2018	28.17	28.27	28.17	28.27
582	AMEX	XCEM	Wed, Apr 11, 2018	28.13	28.13	28.13	28.13
581	AMEX	XCEM	Tue, Apr 10, 2018	27.73	27.74	27.70	27.72
580	AMEX	XCEM	Mon, Apr 9, 2018	27.70	27.77	27.57	27.70
579	AMEX	XCEM	Fri, Apr 6, 2018	27.80	27.80	27.80	27.80
578	AMEX	XCEM	Thu, Apr 5, 2018	28.28	28.28	28.28	28.28
577	AMEX	XCEM	Wed, Apr 4, 2018	28.29	28.29	28.29	28.29
576	AMEX	XCEM	Tue, Apr 3, 2018	28.04	28.05	28.04	28.04
575	AMEX	XCEM	Mon, Apr 2, 2018	28.50	28.50	27.87	27.87
574	AMEX	XCEM	Thu, Mar 29, 2018	28.80	28.80	28.54	28.54
573	AMEX	XCEM	Wed, Mar 28, 2018	0.00	0.00	0.00	28.10
572	AMEX	XCEM	Tue, Mar 27, 2018	28.19	28.27	27.97	28.10
571	AMEX	XCEM	Mon, Mar 26, 2018	28.19	28.37	28.19	28.35
570	AMEX	XCEM	Fri, Mar 23, 2018	28.13	28.13	27.79	27.79
569	AMEX	XCEM	Thu, Mar 22, 2018	28.02	28.21	28.02	28.21
568	AMEX	XCEM	Wed, Mar 21, 2018	0.00	0.00	0.00	28.55
567	AMEX	XCEM	Tue, Mar 20, 2018	0.00	0.00	0.00	28.55
566	AMEX	XCEM	Fri, Mar 16, 2018	28.55	28.55	28.55	28.55
565	AMEX	XCEM	Thu, Mar 15, 2018	28.70	28.70	28.67	28.67
564	AMEX	XCEM	Wed, Mar 14, 2018	0.00	0.00	0.00	28.97
563	AMEX	XCEM	Tue, Mar 13, 2018	28.97	28.97	28.97	28.97
562	AMEX	XCEM	Mon, Mar 12, 2018	28.69	28.92	28.69	28.92
561	AMEX	XCEM	Fri, Mar 9, 2018	0.00	0.00	0.00	28.57
560	AMEX	XCEM	Thu, Mar 8, 2018	28.35	28.63	28.35	28.57
559	AMEX	XCEM	Wed, Mar 7, 2018	0.00	0.00	0.00	28.49
558	AMEX	XCEM	Tue, Mar 6, 2018	0.00	0.00	0.00	28.49
557	AMEX	XCEM	Mon, Mar 5, 2018	0.00	0.00	0.00	28.49
556	AMEX	XCEM	Fri, Mar 2, 2018	28.36	28.51	28.05	28.49
555	AMEX	XCEM	Thu, Mar 1, 2018	28.29	28.29	28.13	28.19
554	AMEX	XCEM	Wed, Feb 28, 2018	28.69	28.69	28.26	28.26
553	AMEX	XCEM	Tue, Feb 27, 2018	29.01	29.01	29.01	29.01
552	AMEX	XCEM	Mon, Feb 26, 2018	28.97	29.23	28.97	29.23
551	AMEX	XCEM	Fri, Feb 23, 2018	28.90	28.90	28.90	28.90
550	AMEX	XCEM	Thu, Feb 22, 2018	28.58	28.58	28.58	28.58
549	AMEX	XCEM	Wed, Feb 21, 2018	0.00	0.00	0.00	28.57
548	AMEX	XCEM	Tue, Feb 20, 2018	28.79	28.79	28.57	28.57
547	AMEX	XCEM	Fri, Feb 16, 2018	0.00	0.00	0.00	28.55
546	AMEX	XCEM	Thu, Feb 15, 2018	0.00	0.00	0.00	28.55
545	AMEX	XCEM	Wed, Feb 14, 2018	28.42	28.55	28.42	28.55
544	AMEX	XCEM	Tue, Feb 13, 2018	28.03	28.05	28.03	28.05
543	AMEX	XCEM	Mon, Feb 12, 2018	0.00	0.00	0.00	27.41
542	AMEX	XCEM	Fri, Feb 9, 2018	27.41	27.41	27.41	27.41
541	AMEX	XCEM	Thu, Feb 8, 2018	0.00	0.00	0.00	27.84
540	AMEX	XCEM	Wed, Feb 7, 2018	28.32	28.32	27.84	27.84
539	AMEX	XCEM	Tue, Feb 6, 2018	27.94	28.58	27.93	28.58
538	AMEX	XCEM	Mon, Feb 5, 2018	28.48	28.73	27.07	27.07
537	AMEX	XCEM	Fri, Feb 2, 2018	28.97	29.00	28.66	28.66
536	AMEX	XCEM	Thu, Feb 1, 2018	29.57	29.60	29.29	29.55
535	AMEX	XCEM	Wed, Jan 31, 2018	30.04	30.04	29.56	29.57
534	AMEX	XCEM	Tue, Jan 30, 2018	29.24	29.36	29.23	29.23
533	AMEX	XCEM	Mon, Jan 29, 2018	30.13	30.13	29.87	29.87
532	AMEX	XCEM	Fri, Jan 26, 2018	30.22	30.22	30.22	30.22
531	AMEX	XCEM	Thu, Jan 25, 2018	30.13	30.13	29.64	29.64
530	AMEX	XCEM	Wed, Jan 24, 2018	29.89	29.89	29.89	29.89
529	AMEX	XCEM	Tue, Jan 23, 2018	29.24	29.66	29.24	29.38
528	AMEX	XCEM	Mon, Jan 22, 2018	29.44	29.44	29.16	29.16
527	AMEX	XCEM	Fri, Jan 19, 2018	29.00	29.11	29.00	29.11
526	AMEX	XCEM	Thu, Jan 18, 2018	28.90	28.90	28.89	28.90
525	AMEX	XCEM	Wed, Jan 17, 2018	29.22	29.23	28.73	29.08
524	AMEX	XCEM	Tue, Jan 16, 2018	28.52	29.23	28.52	29.07
523	AMEX	XCEM	Fri, Jan 12, 2018	28.48	28.50	28.47	28.50
522	AMEX	XCEM	Thu, Jan 11, 2018	28.49	28.49	28.07	28.07
521	AMEX	XCEM	Wed, Jan 10, 2018	28.33	28.40	27.93	28.03
520	AMEX	XCEM	Tue, Jan 9, 2018	28.49	28.49	28.10	28.22
519	AMEX	XCEM	Mon, Jan 8, 2018	28.46	28.46	28.30	28.30
518	AMEX	XCEM	Fri, Jan 5, 2018	28.44	28.44	28.14	28.24
517	AMEX	XCEM	Thu, Jan 4, 2018	27.89	28.17	27.89	27.97
516	AMEX	XCEM	Wed, Jan 3, 2018	28.29	28.29	27.78	27.93
515	AMEX	XCEM	Tue, Jan 2, 2018	27.51	27.82	27.51	27.69
514	AMEX	XCEM	Fri, Dec 29, 2017	27.73	27.78	27.61	27.67
513	AMEX	XCEM	Thu, Dec 28, 2017	27.39	27.39	27.20	27.22
512	AMEX	XCEM	Wed, Dec 27, 2017	26.43	27.27	26.43	27.13
511	AMEX	XCEM	Tue, Dec 26, 2017	26.50	26.75	26.50	26.50
510	AMEX	XCEM	Fri, Dec 22, 2017	26.48	26.48	26.44	26.45
509	AMEX	XCEM	Thu, Dec 21, 2017	26.42	26.49	26.42	26.44
508	AMEX	XCEM	Wed, Dec 20, 2017	26.72	26.72	26.72	26.72
507	AMEX	XCEM	Tue, Dec 19, 2017	26.25	26.46	26.25	26.30
506	AMEX	XCEM	Mon, Dec 18, 2017	26.95	26.95	26.40	26.40
505	AMEX	XCEM	Fri, Dec 15, 2017	27.50	27.50	26.10	26.64
504	AMEX	XCEM	Thu, Dec 14, 2017	0.00	0.00	0.00	26.49
503	AMEX	XCEM	Wed, Dec 13, 2017	28.86	28.86	28.86	28.86
502	AMEX	XCEM	Tue, Dec 12, 2017	28.50	28.50	28.04	28.04
501	AMEX	XCEM	Mon, Dec 11, 2017	28.41	28.41	28.41	28.41
500	AMEX	XCEM	Fri, Dec 8, 2017	28.12	28.20	28.12	28.20
499	AMEX	XCEM	Thu, Dec 7, 2017	27.71	28.13	27.71	28.13
498	AMEX	XCEM	Wed, Dec 6, 2017	28.18	28.18	28.10	28.10
497	AMEX	XCEM	Tue, Dec 5, 2017	28.97	29.09	28.73	28.86
496	AMEX	XCEM	Mon, Dec 4, 2017	28.51	28.54	28.51	28.54
495	AMEX	XCEM	Fri, Dec 1, 2017	29.05	29.05	29.05	29.05
494	AMEX	XCEM	Thu, Nov 30, 2017	29.62	29.62	28.54	28.54
493	AMEX	XCEM	Wed, Nov 29, 2017	0.00	0.00	0.00	28.92
492	AMEX	XCEM	Tue, Nov 28, 2017	28.92	28.92	28.92	28.92
491	AMEX	XCEM	Mon, Nov 27, 2017	29.29	29.29	28.75	28.75
490	AMEX	XCEM	Fri, Nov 24, 2017	28.86	29.27	28.86	29.27
489	AMEX	XCEM	Wed, Nov 22, 2017	29.59	29.59	29.17	29.17
488	AMEX	XCEM	Tue, Nov 21, 2017	28.84	28.95	28.84	28.95
487	AMEX	XCEM	Mon, Nov 20, 2017	28.36	28.67	28.36	28.67
486	AMEX	XCEM	Fri, Nov 17, 2017	0.00	0.00	0.00	28.33
485	AMEX	XCEM	Thu, Nov 16, 2017	28.33	28.33	28.33	28.33
484	AMEX	XCEM	Wed, Nov 15, 2017	28.15	28.15	27.87	28.03
483	AMEX	XCEM	Tue, Nov 14, 2017	28.02	28.04	28.01	28.04
482	AMEX	XCEM	Mon, Nov 13, 2017	28.15	28.15	28.15	28.15
481	AMEX	XCEM	Fri, Nov 10, 2017	28.15	28.15	28.15	28.15
480	AMEX	XCEM	Thu, Nov 9, 2017	28.17	28.33	28.17	28.33
479	AMEX	XCEM	Wed, Nov 8, 2017	28.51	28.59	28.51	28.59
478	AMEX	XCEM	Tue, Nov 7, 2017	28.32	28.32	28.32	28.32
477	AMEX	XCEM	Mon, Nov 6, 2017	28.52	28.62	28.49	28.62
476	AMEX	XCEM	Fri, Nov 3, 2017	0.00	0.00	0.00	28.62
475	AMEX	XCEM	Thu, Nov 2, 2017	28.75	28.96	28.61	28.62
474	AMEX	XCEM	Wed, Nov 1, 2017	0.00	0.00	0.00	28.50
473	AMEX	XCEM	Tue, Oct 31, 2017	28.41	28.50	28.41	28.50
472	AMEX	XCEM	Mon, Oct 30, 2017	28.28	28.28	28.28	28.28
471	AMEX	XCEM	Fri, Oct 27, 2017	28.35	28.35	28.35	28.35
470	AMEX	XCEM	Thu, Oct 26, 2017	28.49	28.49	28.49	28.49
469	AMEX	XCEM	Wed, Oct 25, 2017	0.00	0.00	0.00	28.63
468	AMEX	XCEM	Tue, Oct 24, 2017	28.62	28.63	28.62	28.63
467	AMEX	XCEM	Fri, Oct 20, 2017	28.78	28.78	28.48	28.73
466	AMEX	XCEM	Thu, Oct 19, 2017	28.50	28.50	28.50	28.50
465	AMEX	XCEM	Wed, Oct 18, 2017	28.51	28.80	28.51	28.80
464	AMEX	XCEM	Tue, Oct 17, 2017	28.93	28.93	28.69	28.69
463	AMEX	XCEM	Mon, Oct 16, 2017	28.73	28.96	28.61	28.96
462	AMEX	XCEM	Fri, Oct 13, 2017	28.76	28.76	28.65	28.65
461	AMEX	XCEM	Thu, Oct 12, 2017	28.36	28.48	28.22	28.34
460	AMEX	XCEM	Wed, Oct 11, 2017	28.31	28.31	28.31	28.31
459	AMEX	XCEM	Tue, Oct 10, 2017	28.12	28.12	28.03	28.03
458	AMEX	XCEM	Mon, Oct 9, 2017	27.80	27.88	27.80	27.88
457	AMEX	XCEM	Fri, Oct 6, 2017	27.90	27.90	27.90	27.90
456	AMEX	XCEM	Thu, Oct 5, 2017	0.00	0.00	0.00	27.96
455	AMEX	XCEM	Wed, Oct 4, 2017	27.96	27.96	27.96	27.96
454	AMEX	XCEM	Mon, Oct 2, 2017	0.00	0.00	0.00	28.08
453	AMEX	XCEM	Fri, Sep 29, 2017	28.08	28.08	28.08	28.08
452	AMEX	XCEM	Thu, Sep 28, 2017	27.69	27.69	27.58	27.69
451	AMEX	XCEM	Wed, Sep 27, 2017	27.57	27.57	27.34	27.43
450	AMEX	XCEM	Tue, Sep 26, 2017	28.01	28.01	28.01	28.01
449	AMEX	XCEM	Mon, Sep 25, 2017	28.11	28.11	28.11	28.11
448	AMEX	XCEM	Fri, Sep 22, 2017	28.30	28.30	28.22	28.22
447	AMEX	XCEM	Thu, Sep 21, 2017	28.46	28.46	28.46	28.46
446	AMEX	XCEM	Wed, Sep 20, 2017	28.38	28.49	28.27	28.27
445	AMEX	XCEM	Mon, Sep 18, 2017	28.75	28.77	28.48	28.48
444	AMEX	XCEM	Fri, Sep 15, 2017	0.00	0.00	0.00	28.20
443	AMEX	XCEM	Thu, Sep 14, 2017	28.20	28.28	28.20	28.20
442	AMEX	XCEM	Wed, Sep 13, 2017	28.04	28.04	28.04	28.04
441	AMEX	XCEM	Tue, Sep 12, 2017	28.39	28.39	28.22	28.28
440	AMEX	XCEM	Mon, Sep 11, 2017	28.16	28.16	28.16	28.16
439	AMEX	XCEM	Fri, Sep 8, 2017	28.08	28.08	28.08	28.08
438	AMEX	XCEM	Thu, Sep 7, 2017	28.02	28.14	28.02	28.10
437	AMEX	XCEM	Wed, Sep 6, 2017	0.00	0.00	0.00	27.70
436	AMEX	XCEM	Tue, Sep 5, 2017	28.23	28.23	27.70	27.70
435	AMEX	XCEM	Fri, Sep 1, 2017	0.00	0.00	0.00	27.70
434	AMEX	XCEM	Thu, Aug 31, 2017	27.85	27.85	27.70	27.70
433	AMEX	XCEM	Wed, Aug 30, 2017	27.65	27.65	27.62	27.62
432	AMEX	XCEM	Tue, Aug 29, 2017	0.00	0.00	0.00	27.80
431	AMEX	XCEM	Mon, Aug 28, 2017	27.86	27.86	27.80	27.80
430	AMEX	XCEM	Fri, Aug 25, 2017	27.78	27.90	27.78	27.87
429	AMEX	XCEM	Thu, Aug 24, 2017	27.72	27.74	27.65	27.74
428	AMEX	XCEM	Wed, Aug 23, 2017	27.57	27.58	27.49	27.58
427	AMEX	XCEM	Tue, Aug 22, 2017	27.47	27.63	27.40	27.63
426	AMEX	XCEM	Mon, Aug 21, 2017	27.19	27.19	27.19	27.19
425	AMEX	XCEM	Fri, Aug 18, 2017	27.24	27.24	27.24	27.24
424	AMEX	XCEM	Thu, Aug 17, 2017	27.17	27.17	27.17	27.17
423	AMEX	XCEM	Wed, Aug 16, 2017	27.17	27.17	27.17	27.17
422	AMEX	XCEM	Tue, Aug 15, 2017	27.11	27.15	27.11	27.15
421	AMEX	XCEM	Mon, Aug 14, 2017	27.12	27.30	27.12	27.22
420	AMEX	XCEM	Fri, Aug 11, 2017	26.93	26.93	26.89	26.92
419	AMEX	XCEM	Thu, Aug 10, 2017	27.22	27.22	26.92	26.92
418	AMEX	XCEM	Wed, Aug 9, 2017	27.28	27.38	27.28	27.31
417	AMEX	XCEM	Tue, Aug 8, 2017	27.90	27.90	27.74	27.74
416	AMEX	XCEM	Mon, Aug 7, 2017	27.57	27.75	27.57	27.75
415	AMEX	XCEM	Fri, Aug 4, 2017	27.69	27.69	27.56	27.58
414	AMEX	XCEM	Thu, Aug 3, 2017	27.52	27.52	27.50	27.50
413	AMEX	XCEM	Wed, Aug 2, 2017	27.67	27.67	27.67	27.67
412	AMEX	XCEM	Mon, Jul 31, 2017	27.32	27.46	27.30	27.36
411	AMEX	XCEM	Fri, Jul 28, 2017	27.39	27.64	27.33	27.33
410	AMEX	XCEM	Thu, Jul 27, 2017	0.00	0.00	0.00	27.75
409	AMEX	XCEM	Wed, Jul 26, 2017	0.00	0.00	0.00	27.75
408	AMEX	XCEM	Tue, Jul 25, 2017	27.75	27.75	27.75	27.75
407	AMEX	XCEM	Mon, Jul 24, 2017	0.00	0.00	0.00	27.59
406	AMEX	XCEM	Fri, Jul 21, 2017	27.53	27.61	27.53	27.59
405	AMEX	XCEM	Thu, Jul 20, 2017	27.72	27.72	27.70	27.71
404	AMEX	XCEM	Wed, Jul 19, 2017	27.67	27.67	27.43	27.44
403	AMEX	XCEM	Tue, Jul 18, 2017	27.29	27.47	27.27	27.47
402	AMEX	XCEM	Mon, Jul 17, 2017	27.34	27.42	27.21	27.32
401	AMEX	XCEM	Fri, Jul 14, 2017	27.50	27.57	27.31	27.57
400	AMEX	XCEM	Thu, Jul 13, 2017	27.21	27.21	27.21	27.21
399	AMEX	XCEM	Wed, Jul 12, 2017	26.80	27.18	26.79	27.18
398	AMEX	XCEM	Tue, Jul 11, 2017	26.42	26.42	26.42	26.42
397	AMEX	XCEM	Mon, Jul 10, 2017	26.21	26.25	26.21	26.21
396	AMEX	XCEM	Fri, Jul 7, 2017	26.02	26.02	25.99	25.99
395	AMEX	XCEM	Thu, Jul 6, 2017	26.27	26.31	26.27	26.31
394	AMEX	XCEM	Wed, Jul 5, 2017	26.54	26.54	26.32	26.53
393	AMEX	XCEM	Mon, Jul 3, 2017	26.74	26.74	26.74	26.74
392	AMEX	XCEM	Fri, Jun 30, 2017	26.64	26.64	26.64	26.64
391	AMEX	XCEM	Thu, Jun 29, 2017	26.50	26.50	25.95	26.30
390	AMEX	XCEM	Tue, Jun 27, 2017	26.53	26.53	26.53	26.53
389	AMEX	XCEM	Mon, Jun 26, 2017	26.68	26.68	26.68	26.68
388	AMEX	XCEM	Fri, Jun 23, 2017	26.13	26.34	26.07	26.21
387	AMEX	XCEM	Thu, Jun 22, 2017	25.67	26.40	25.67	26.40
386	AMEX	XCEM	Wed, Jun 21, 2017	25.90	25.90	25.90	25.90
385	AMEX	XCEM	Tue, Jun 20, 2017	26.42	26.42	25.96	25.96
384	AMEX	XCEM	Mon, Jun 19, 2017	26.08	26.38	26.08	26.38
383	AMEX	XCEM	Fri, Jun 16, 2017	26.19	26.19	26.06	26.06
382	AMEX	XCEM	Thu, Jun 15, 2017	26.00	26.21	25.87	26.21
381	AMEX	XCEM	Wed, Jun 14, 2017	0.00	0.00	0.00	26.48
380	AMEX	XCEM	Tue, Jun 13, 2017	26.48	26.48	26.48	26.48
379	AMEX	XCEM	Mon, Jun 12, 2017	0.00	0.00	0.00	26.22
378	AMEX	XCEM	Fri, Jun 9, 2017	26.68	26.68	26.19	26.22
377	AMEX	XCEM	Thu, Jun 8, 2017	26.61	26.61	26.18	26.41
376	AMEX	XCEM	Wed, Jun 7, 2017	0.00	0.00	0.00	26.60
375	AMEX	XCEM	Tue, Jun 6, 2017	26.60	26.60	26.60	26.60
374	AMEX	XCEM	Mon, Jun 5, 2017	26.74	26.74	26.65	26.65
373	AMEX	XCEM	Fri, Jun 2, 2017	26.67	26.72	26.43	26.67
372	AMEX	XCEM	Thu, Jun 1, 2017	26.30	26.56	26.30	26.55
371	AMEX	XCEM	Wed, May 31, 2017	26.33	26.48	26.26	26.48
370	AMEX	XCEM	Tue, May 30, 2017	26.59	26.80	26.59	26.59
369	AMEX	XCEM	Fri, May 26, 2017	26.80	26.80	26.63	26.78
368	AMEX	XCEM	Thu, May 25, 2017	26.59	26.60	26.50	26.60
367	AMEX	XCEM	Wed, May 24, 2017	26.45	26.45	26.45	26.45
366	AMEX	XCEM	Tue, May 23, 2017	26.43	26.43	26.24	26.24
365	AMEX	XCEM	Mon, May 22, 2017	26.16	26.25	26.11	26.25
364	AMEX	XCEM	Fri, May 19, 2017	26.33	26.38	26.27	26.38
363	AMEX	XCEM	Thu, May 18, 2017	26.06	26.08	25.79	25.83
362	AMEX	XCEM	Wed, May 17, 2017	26.59	26.71	26.50	26.59
361	AMEX	XCEM	Tue, May 16, 2017	26.91	26.93	26.80	26.80
360	AMEX	XCEM	Mon, May 15, 2017	26.98	26.98	26.62	26.87
359	AMEX	XCEM	Fri, May 12, 2017	26.41	26.65	26.41	26.65
358	AMEX	XCEM	Thu, May 11, 2017	26.57	26.57	26.26	26.51
357	AMEX	XCEM	Wed, May 10, 2017	26.24	26.41	26.21	26.35
356	AMEX	XCEM	Tue, May 9, 2017	25.99	26.30	25.99	26.24
355	AMEX	XCEM	Mon, May 8, 2017	25.71	25.71	25.71	25.71
354	AMEX	XCEM	Fri, May 5, 2017	0.00	0.00	0.00	25.65
353	AMEX	XCEM	Thu, May 4, 2017	25.89	25.89	25.65	25.65
352	AMEX	XCEM	Wed, May 3, 2017	25.69	26.04	25.69	25.93
351	AMEX	XCEM	Tue, May 2, 2017	25.74	26.16	25.68	26.15
350	AMEX	XCEM	Mon, May 1, 2017	25.49	25.56	25.47	25.56
349	AMEX	XCEM	Fri, Apr 28, 2017	25.39	25.49	25.39	25.49
348	AMEX	XCEM	Thu, Apr 27, 2017	25.34	25.34	25.34	25.34
347	AMEX	XCEM	Wed, Apr 26, 2017	25.54	25.91	25.33	25.91
346	AMEX	XCEM	Tue, Apr 25, 2017	25.79	25.95	25.47	25.72
345	AMEX	XCEM	Mon, Apr 24, 2017	25.42	25.75	25.23	25.75
344	AMEX	XCEM	Fri, Apr 21, 2017	25.23	25.23	25.08	25.08
343	AMEX	XCEM	Thu, Apr 20, 2017	25.03	25.33	25.03	25.33
342	AMEX	XCEM	Wed, Apr 19, 2017	25.18	25.19	25.00	25.00
341	AMEX	XCEM	Tue, Apr 18, 2017	25.32	25.32	25.11	25.24
340	AMEX	XCEM	Mon, Apr 17, 2017	25.33	25.34	25.33	25.34
339	AMEX	XCEM	Thu, Apr 13, 2017	25.45	25.45	25.09	25.09
338	AMEX	XCEM	Wed, Apr 12, 2017	25.18	25.27	25.09	25.19
337	AMEX	XCEM	Tue, Apr 11, 2017	25.00	25.13	25.00	25.12
336	AMEX	XCEM	Mon, Apr 10, 2017	25.20	25.20	25.20	25.20
335	AMEX	XCEM	Fri, Apr 7, 2017	25.20	25.23	25.20	25.23
334	AMEX	XCEM	Thu, Apr 6, 2017	25.36	25.36	25.20	25.30
333	AMEX	XCEM	Wed, Apr 5, 2017	25.59	25.59	25.55	25.55
332	AMEX	XCEM	Tue, Apr 4, 2017	25.32	25.53	25.32	25.48
331	AMEX	XCEM	Mon, Apr 3, 2017	25.61	25.61	25.31	25.39
330	AMEX	XCEM	Fri, Mar 31, 2017	25.45	25.49	25.34	25.49
329	AMEX	XCEM	Thu, Mar 30, 2017	25.52	25.55	25.31	25.52
328	AMEX	XCEM	Wed, Mar 29, 2017	25.56	25.56	25.56	25.56
327	AMEX	XCEM	Tue, Mar 28, 2017	25.54	25.54	25.54	25.54
326	AMEX	XCEM	Mon, Mar 27, 2017	0.00	0.00	0.00	25.30
325	AMEX	XCEM	Fri, Mar 24, 2017	0.00	0.00	0.00	25.30
324	AMEX	XCEM	Thu, Mar 23, 2017	25.32	25.44	25.30	25.30
323	AMEX	XCEM	Wed, Mar 22, 2017	25.25	25.47	25.25	25.40
322	AMEX	XCEM	Mon, Mar 20, 2017	25.25	25.25	25.25	25.25
321	AMEX	XCEM	Fri, Mar 17, 2017	25.25	25.25	25.25	25.25
320	AMEX	XCEM	Thu, Mar 16, 2017	25.16	25.16	25.16	25.16
319	AMEX	XCEM	Wed, Mar 15, 2017	24.67	24.67	24.67	24.67
318	AMEX	XCEM	Tue, Mar 14, 2017	0.00	0.00	0.00	24.40
317	AMEX	XCEM	Mon, Mar 13, 2017	0.00	0.00	0.00	24.40
316	AMEX	XCEM	Fri, Mar 10, 2017	24.40	24.40	24.40	24.40
315	AMEX	XCEM	Thu, Mar 9, 2017	24.13	24.13	24.00	24.12
314	AMEX	XCEM	Wed, Mar 8, 2017	24.51	24.56	24.44	24.44
313	AMEX	XCEM	Tue, Mar 7, 2017	24.63	24.65	24.52	24.52
312	AMEX	XCEM	Mon, Mar 6, 2017	24.67	24.67	24.67	24.67
311	AMEX	XCEM	Fri, Mar 3, 2017	24.60	24.60	24.60	24.60
310	AMEX	XCEM	Thu, Mar 2, 2017	24.66	24.67	24.65	24.67
309	AMEX	XCEM	Wed, Mar 1, 2017	24.67	24.85	24.60	24.83
308	AMEX	XCEM	Tue, Feb 28, 2017	24.41	24.45	24.27	24.45
307	AMEX	XCEM	Mon, Feb 27, 2017	24.79	24.79	24.79	24.79
306	AMEX	XCEM	Fri, Feb 24, 2017	25.06	25.06	25.00	25.00
305	AMEX	XCEM	Thu, Feb 23, 2017	25.14	25.14	25.14	25.14
304	AMEX	XCEM	Wed, Feb 22, 2017	25.10	25.10	25.06	25.10
303	AMEX	XCEM	Tue, Feb 21, 2017	25.19	25.19	25.10	25.10
302	AMEX	XCEM	Thu, Feb 16, 2017	24.85	24.86	24.80	24.80
301	AMEX	XCEM	Wed, Feb 15, 2017	24.92	24.92	24.80	24.80
300	AMEX	XCEM	Tue, Feb 14, 2017	0.00	0.00	0.00	24.62
299	AMEX	XCEM	Mon, Feb 13, 2017	24.97	24.97	24.62	24.62
298	AMEX	XCEM	Fri, Feb 10, 2017	24.41	24.41	24.41	24.41
297	AMEX	XCEM	Thu, Feb 9, 2017	24.27	24.35	24.21	24.33
296	AMEX	XCEM	Wed, Feb 8, 2017	24.30	24.41	24.30	24.38
295	AMEX	XCEM	Tue, Feb 7, 2017	24.38	24.39	24.35	24.35
294	AMEX	XCEM	Mon, Feb 6, 2017	24.37	24.37	24.37	24.37
293	AMEX	XCEM	Fri, Feb 3, 2017	24.36	24.36	24.36	24.36
292	AMEX	XCEM	Thu, Feb 2, 2017	24.39	24.39	24.28	24.30
291	AMEX	XCEM	Wed, Feb 1, 2017	24.38	24.38	24.00	24.33
290	AMEX	XCEM	Tue, Jan 31, 2017	0.00	0.00	0.00	24.04
289	AMEX	XCEM	Mon, Jan 30, 2017	24.12	24.12	24.04	24.04
288	AMEX	XCEM	Fri, Jan 27, 2017	24.19	24.19	24.06	24.06
287	AMEX	XCEM	Thu, Jan 26, 2017	24.36	24.36	24.08	24.10
286	AMEX	XCEM	Wed, Jan 25, 2017	24.29	24.36	24.29	24.34
285	AMEX	XCEM	Tue, Jan 24, 2017	24.15	24.17	24.07	24.16
284	AMEX	XCEM	Mon, Jan 23, 2017	23.73	23.73	23.73	23.73
283	AMEX	XCEM	Fri, Jan 20, 2017	23.48	23.48	23.48	23.48
282	AMEX	XCEM	Thu, Jan 19, 2017	23.50	23.55	23.50	23.55
281	AMEX	XCEM	Wed, Jan 18, 2017	23.57	23.57	23.36	23.36
280	AMEX	XCEM	Tue, Jan 17, 2017	23.80	23.80	23.61	23.72
279	AMEX	XCEM	Fri, Jan 13, 2017	23.60	23.60	23.41	23.45
278	AMEX	XCEM	Thu, Jan 12, 2017	23.81	23.81	23.37	23.57
277	AMEX	XCEM	Wed, Jan 11, 2017	23.10	23.49	23.10	23.49
276	AMEX	XCEM	Tue, Jan 10, 2017	23.33	23.36	23.33	23.36
275	AMEX	XCEM	Mon, Jan 9, 2017	23.21	23.21	23.04	23.04
274	AMEX	XCEM	Fri, Jan 6, 2017	23.07	23.12	23.07	23.12
273	AMEX	XCEM	Thu, Jan 5, 2017	22.75	23.14	22.75	23.11
272	AMEX	XCEM	Wed, Jan 4, 2017	22.96	23.01	22.89	22.89
271	AMEX	XCEM	Tue, Jan 3, 2017	22.86	22.86	22.86	22.86
270	AMEX	XCEM	Fri, Dec 30, 2016	22.54	22.67	22.44	22.60
269	AMEX	XCEM	Thu, Dec 29, 2016	0.00	0.00	0.00	22.30
268	AMEX	XCEM	Wed, Dec 28, 2016	22.75	22.75	22.30	22.30
267	AMEX	XCEM	Tue, Dec 27, 2016	22.58	22.58	22.58	22.58
266	AMEX	XCEM	Thu, Dec 22, 2016	22.45	22.45	22.19	21.99
265	AMEX	XCEM	Wed, Dec 21, 2016	22.53	22.53	22.53	22.53
264	AMEX	XCEM	Tue, Dec 20, 2016	22.52	22.52	22.52	22.52
263	AMEX	XCEM	Mon, Dec 19, 2016	22.48	22.51	22.46	22.46
262	AMEX	XCEM	Fri, Dec 16, 2016	23.00	23.00	22.58	22.58
261	AMEX	XCEM	Thu, Dec 15, 2016	0.00	0.00	0.00	22.97
260	AMEX	XCEM	Wed, Dec 14, 2016	23.47	23.47	22.97	22.97
259	AMEX	XCEM	Tue, Dec 13, 2016	23.27	23.27	23.27	23.27
258	AMEX	XCEM	Mon, Dec 12, 2016	23.60	23.60	23.06	23.18
257	AMEX	XCEM	Fri, Dec 9, 2016	23.20	23.22	23.20	23.22
256	AMEX	XCEM	Thu, Dec 8, 2016	22.54	23.36	22.54	23.20
255	AMEX	XCEM	Wed, Dec 7, 2016	0.00	0.00	0.00	22.45
254	AMEX	XCEM	Mon, Dec 5, 2016	22.83	22.83	22.45	22.45
253	AMEX	XCEM	Fri, Dec 2, 2016	22.34	22.49	22.34	22.38
252	AMEX	XCEM	Thu, Dec 1, 2016	22.89	22.89	22.52	22.52
251	AMEX	XCEM	Tue, Nov 29, 2016	22.39	22.39	22.39	22.39
250	AMEX	XCEM	Mon, Nov 28, 2016	22.58	22.61	22.54	22.61
249	AMEX	XCEM	Wed, Nov 23, 2016	22.32	22.62	22.32	22.42
248	AMEX	XCEM	Tue, Nov 22, 2016	22.72	22.73	22.52	22.54
247	AMEX	XCEM	Mon, Nov 21, 2016	22.72	22.72	22.44	22.49
246	AMEX	XCEM	Fri, Nov 18, 2016	22.48	22.48	22.11	22.41
245	AMEX	XCEM	Thu, Nov 17, 2016	22.38	22.47	22.38	22.47
244	AMEX	XCEM	Wed, Nov 16, 2016	22.37	22.46	22.36	22.40
243	AMEX	XCEM	Tue, Nov 15, 2016	22.50	22.50	22.39	22.48
242	AMEX	XCEM	Mon, Nov 14, 2016	22.03	22.03	21.52	21.95
241	AMEX	XCEM	Fri, Nov 11, 2016	22.82	22.82	22.30	22.64
240	AMEX	XCEM	Thu, Nov 10, 2016	0.00	0.00	0.00	23.46
239	AMEX	XCEM	Wed, Nov 9, 2016	23.46	23.46	23.46	23.46
238	AMEX	XCEM	Tue, Nov 8, 2016	23.96	24.35	23.94	24.18
237	AMEX	XCEM	Mon, Nov 7, 2016	23.99	24.09	23.85	24.02
236	AMEX	XCEM	Fri, Nov 4, 2016	23.53	23.53	23.53	23.53
235	AMEX	XCEM	Thu, Nov 3, 2016	23.64	23.64	23.41	23.41
234	AMEX	XCEM	Tue, Nov 1, 2016	23.85	23.85	23.85	23.85
233	AMEX	XCEM	Mon, Oct 31, 2016	23.71	24.19	23.71	24.19
232	AMEX	XCEM	Fri, Oct 28, 2016	0.00	0.00	0.00	24.20
231	AMEX	XCEM	Thu, Oct 27, 2016	0.00	0.00	0.00	24.20
230	AMEX	XCEM	Wed, Oct 26, 2016	24.20	24.20	24.20	24.20
229	AMEX	XCEM	Tue, Oct 25, 2016	24.47	24.47	24.24	24.25
228	AMEX	XCEM	Mon, Oct 24, 2016	24.87	24.87	24.28	24.28
227	AMEX	XCEM	Fri, Oct 21, 2016	0.00	0.00	0.00	24.34
226	AMEX	XCEM	Thu, Oct 20, 2016	24.34	24.34	24.34	24.34
225	AMEX	XCEM	Tue, Oct 18, 2016	24.04	24.04	24.04	24.04
224	AMEX	XCEM	Mon, Oct 17, 2016	23.73	23.73	23.54	23.54
223	AMEX	XCEM	Fri, Oct 14, 2016	0.00	0.00	0.00	23.29
222	AMEX	XCEM	Thu, Oct 13, 2016	23.67	23.67	23.29	23.29
221	AMEX	XCEM	Wed, Oct 12, 2016	23.71	23.71	23.69	23.69
220	AMEX	XCEM	Tue, Oct 11, 2016	23.31	23.42	23.31	23.38
219	AMEX	XCEM	Mon, Oct 10, 2016	24.07	24.08	24.07	24.08
218	AMEX	XCEM	Fri, Oct 7, 2016	23.93	23.93	23.93	23.93
217	AMEX	XCEM	Wed, Oct 5, 2016	24.00	24.00	23.78	23.78
216	AMEX	XCEM	Tue, Oct 4, 2016	23.90	23.92	23.63	23.63
215	AMEX	XCEM	Mon, Oct 3, 2016	23.71	23.79	23.71	23.79
214	AMEX	XCEM	Fri, Sep 30, 2016	23.66	23.70	23.55	23.55
213	AMEX	XCEM	Thu, Sep 29, 2016	0.00	0.00	0.00	23.87
212	AMEX	XCEM	Wed, Sep 28, 2016	23.87	23.87	23.87	23.87
211	AMEX	XCEM	Mon, Sep 26, 2016	23.57	23.57	23.57	23.57
210	AMEX	XCEM	Fri, Sep 23, 2016	23.78	23.81	23.73	23.78
209	AMEX	XCEM	Thu, Sep 22, 2016	23.99	24.02	23.99	24.02
208	AMEX	XCEM	Wed, Sep 21, 2016	23.51	23.51	23.51	23.51
207	AMEX	XCEM	Mon, Sep 19, 2016	23.19	23.19	23.19	23.19
206	AMEX	XCEM	Thu, Sep 15, 2016	23.21	23.21	23.21	23.21
205	AMEX	XCEM	Wed, Sep 14, 2016	0.00	0.00	0.00	22.87
204	AMEX	XCEM	Tue, Sep 13, 2016	22.79	22.90	22.79	22.87
203	AMEX	XCEM	Mon, Sep 12, 2016	23.36	23.63	23.33	23.38
202	AMEX	XCEM	Fri, Sep 9, 2016	23.47	23.52	23.22	23.28
201	AMEX	XCEM	Thu, Sep 8, 2016	24.34	24.34	24.09	24.09
200	AMEX	XCEM	Wed, Sep 7, 2016	24.46	24.46	24.30	24.36
199	AMEX	XCEM	Tue, Sep 6, 2016	24.30	24.39	24.07	24.39
198	AMEX	XCEM	Fri, Sep 2, 2016	23.50	23.50	23.50	23.50
197	AMEX	XCEM	Thu, Sep 1, 2016	23.50	23.50	23.50	23.50
196	AMEX	XCEM	Wed, Aug 31, 2016	0.00	0.00	0.00	23.46
195	AMEX	XCEM	Tue, Aug 30, 2016	23.83	23.83	23.34	23.46
194	AMEX	XCEM	Mon, Aug 29, 2016	23.36	23.63	23.36	23.52
193	AMEX	XCEM	Fri, Aug 26, 2016	23.45	23.46	23.17	23.27
192	AMEX	XCEM	Thu, Aug 25, 2016	0.00	0.00	0.00	23.46
191	AMEX	XCEM	Wed, Aug 24, 2016	23.51	23.57	23.46	23.46
190	AMEX	XCEM	Tue, Aug 23, 2016	23.90	23.90	23.47	23.48
189	AMEX	XCEM	Mon, Aug 22, 2016	23.63	23.67	23.60	23.60
188	AMEX	XCEM	Fri, Aug 19, 2016	23.87	23.87	23.87	23.87
187	AMEX	XCEM	Thu, Aug 18, 2016	0.00	0.00	0.00	23.63
186	AMEX	XCEM	Wed, Aug 17, 2016	24.00	24.00	23.63	23.63
185	AMEX	XCEM	Tue, Aug 16, 2016	24.00	24.00	24.00	24.00
184	AMEX	XCEM	Mon, Aug 15, 2016	24.28	24.28	23.98	23.99
183	AMEX	XCEM	Fri, Aug 12, 2016	23.94	23.94	23.94	23.94
182	AMEX	XCEM	Thu, Aug 11, 2016	0.00	0.00	0.00	23.70
181	AMEX	XCEM	Wed, Aug 10, 2016	0.00	0.00	0.00	23.70
180	AMEX	XCEM	Tue, Aug 9, 2016	23.70	23.70	23.70	23.70
179	AMEX	XCEM	Mon, Aug 8, 2016	23.57	23.57	23.48	23.57
178	AMEX	XCEM	Fri, Aug 5, 2016	23.21	23.21	23.21	23.21
177	AMEX	XCEM	Thu, Aug 4, 2016	23.21	23.21	23.21	23.21
176	AMEX	XCEM	Wed, Aug 3, 2016	22.81	22.81	22.81	22.81
175	AMEX	XCEM	Tue, Aug 2, 2016	23.11	23.11	23.11	23.11
174	AMEX	XCEM	Mon, Aug 1, 2016	23.24	23.26	23.03	23.11
173	AMEX	XCEM	Fri, Jul 29, 2016	22.94	22.95	22.94	22.95
172	AMEX	XCEM	Thu, Jul 28, 2016	22.98	22.98	22.98	22.98
171	AMEX	XCEM	Wed, Jul 27, 2016	22.98	22.98	22.98	22.98
170	AMEX	XCEM	Tue, Jul 26, 2016	22.96	23.01	22.81	22.98
169	AMEX	XCEM	Mon, Jul 25, 2016	22.85	22.88	22.81	22.88
168	AMEX	XCEM	Fri, Jul 22, 2016	22.91	22.97	22.87	22.97
167	AMEX	XCEM	Thu, Jul 21, 2016	22.90	22.90	22.90	22.90
166	AMEX	XCEM	Wed, Jul 20, 2016	22.85	22.98	22.85	22.90
165	AMEX	XCEM	Tue, Jul 19, 2016	22.83	22.83	22.83	22.83
164	AMEX	XCEM	Mon, Jul 18, 2016	22.83	22.83	22.83	22.83
163	AMEX	XCEM	Fri, Jul 15, 2016	22.83	22.83	22.83	22.83
162	AMEX	XCEM	Thu, Jul 14, 2016	22.79	22.84	22.79	22.84
161	AMEX	XCEM	Wed, Jul 13, 2016	22.68	22.68	22.68	22.68
160	AMEX	XCEM	Tue, Jul 12, 2016	22.68	22.68	22.68	22.68
159	AMEX	XCEM	Mon, Jul 11, 2016	22.26	22.26	22.26	22.26
158	AMEX	XCEM	Fri, Jul 8, 2016	21.25	21.25	21.25	21.25
157	AMEX	XCEM	Thu, Jul 7, 2016	21.25	21.25	21.25	21.25
156	AMEX	XCEM	Wed, Jul 6, 2016	21.25	21.25	21.25	21.25
155	AMEX	XCEM	Tue, Jul 5, 2016	21.64	21.64	21.64	21.64
154	AMEX	XCEM	Fri, Jul 1, 2016	22.21	22.21	22.17	22.17
153	AMEX	XCEM	Thu, Jun 30, 2016	21.96	21.96	21.94	21.95
152	AMEX	XCEM	Wed, Jun 29, 2016	21.60	21.62	21.60	21.62
151	AMEX	XCEM	Tue, Jun 28, 2016	21.16	21.16	21.07	21.12
150	AMEX	XCEM	Mon, Jun 27, 2016	20.95	20.95	20.95	20.95
149	AMEX	XCEM	Fri, Jun 24, 2016	21.35	21.35	20.95	20.95
148	AMEX	XCEM	Thu, Jun 23, 2016	22.15	22.20	22.13	22.14
147	AMEX	XCEM	Wed, Jun 22, 2016	21.70	21.70	21.61	21.61
146	AMEX	XCEM	Tue, Jun 21, 2016	21.50	21.69	21.50	21.69
145	AMEX	XCEM	Mon, Jun 20, 2016	21.64	21.66	21.62	21.62
144	AMEX	XCEM	Fri, Jun 17, 2016	21.03	21.07	21.00	21.01
143	AMEX	XCEM	Thu, Jun 16, 2016	20.66	20.66	20.66	20.66
142	AMEX	XCEM	Wed, Jun 15, 2016	21.03	21.19	21.00	21.00
141	AMEX	XCEM	Tue, Jun 14, 2016	20.93	20.93	20.93	20.93
140	AMEX	XCEM	Mon, Jun 13, 2016	20.94	20.94	20.93	20.93
139	AMEX	XCEM	Fri, Jun 10, 2016	21.25	21.25	21.25	21.25
138	AMEX	XCEM	Thu, Jun 9, 2016	22.03	22.03	22.03	22.03
137	AMEX	XCEM	Wed, Jun 8, 2016	21.93	22.03	21.91	22.03
136	AMEX	XCEM	Tue, Jun 7, 2016	21.90	21.90	21.64	21.79
135	AMEX	XCEM	Mon, Jun 6, 2016	21.47	21.61	21.45	21.57
134	AMEX	XCEM	Fri, Jun 3, 2016	20.90	20.90	20.90	20.90
133	AMEX	XCEM	Thu, Jun 2, 2016	20.74	20.92	20.74	20.90
132	AMEX	XCEM	Wed, Jun 1, 2016	20.63	20.81	20.59	20.77
131	AMEX	XCEM	Tue, May 31, 2016	20.49	20.50	20.41	20.42
130	AMEX	XCEM	Fri, May 27, 2016	20.64	20.64	20.64	20.64
129	AMEX	XCEM	Thu, May 26, 2016	20.25	20.25	20.25	20.25
128	AMEX	XCEM	Wed, May 25, 2016	20.25	20.25	20.25	20.25
127	AMEX	XCEM	Tue, May 24, 2016	20.24	20.28	20.19	20.25
126	AMEX	XCEM	Mon, May 23, 2016	20.12	20.12	20.02	20.12
125	AMEX	XCEM	Fri, May 20, 2016	20.16	20.19	20.16	20.17
124	AMEX	XCEM	Thu, May 19, 2016	20.00	20.03	20.00	20.03
123	AMEX	XCEM	Wed, May 18, 2016	20.58	20.58	20.58	20.58
122	AMEX	XCEM	Tue, May 17, 2016	20.58	20.58	20.58	20.58
121	AMEX	XCEM	Mon, May 16, 2016	20.87	20.87	20.57	20.58
120	AMEX	XCEM	Fri, May 13, 2016	20.50	20.50	20.50	20.50
119	AMEX	XCEM	Thu, May 12, 2016	20.70	20.76	20.70	20.76
118	AMEX	XCEM	Wed, May 11, 2016	20.82	20.84	20.81	20.84
117	AMEX	XCEM	Tue, May 10, 2016	20.81	20.93	20.81	20.93
116	AMEX	XCEM	Mon, May 9, 2016	20.50	20.50	20.50	20.50
115	AMEX	XCEM	Fri, May 6, 2016	20.78	20.78	20.78	20.78
114	AMEX	XCEM	Thu, May 5, 2016	20.78	20.78	20.78	20.78
113	AMEX	XCEM	Wed, May 4, 2016	20.88	20.88	20.78	20.78
112	AMEX	XCEM	Tue, May 3, 2016	21.47	21.47	21.18	21.23
111	AMEX	XCEM	Mon, May 2, 2016	21.78	21.78	21.78	21.78
110	AMEX	XCEM	Fri, Apr 29, 2016	21.78	21.78	21.78	21.78
109	AMEX	XCEM	Thu, Apr 28, 2016	21.68	21.68	21.68	21.68
108	AMEX	XCEM	Wed, Apr 27, 2016	21.68	21.68	21.68	21.68
107	AMEX	XCEM	Tue, Apr 26, 2016	21.68	21.68	21.68	21.68
106	AMEX	XCEM	Mon, Apr 25, 2016	21.52	21.52	21.52	21.52
105	AMEX	XCEM	Fri, Apr 22, 2016	21.60	21.63	21.60	21.61
104	AMEX	XCEM	Thu, Apr 21, 2016	22.41	22.41	21.77	21.77
103	AMEX	XCEM	Wed, Apr 20, 2016	22.02	22.02	22.02	22.02
102	AMEX	XCEM	Tue, Apr 19, 2016	22.01	22.05	22.01	22.02
101	AMEX	XCEM	Fri, Apr 15, 2016	21.68	21.68	21.68	21.68
100	AMEX	XCEM	Thu, Apr 14, 2016	21.68	21.68	21.68	21.68
99	AMEX	XCEM	Wed, Apr 13, 2016	21.69	21.69	21.00	21.68
98	AMEX	XCEM	Tue, Apr 12, 2016	21.09	21.12	21.08	21.12
97	AMEX	XCEM	Mon, Apr 11, 2016	20.32	20.32	20.32	20.32
96	AMEX	XCEM	Fri, Apr 8, 2016	20.32	20.32	20.32	20.32
95	AMEX	XCEM	Thu, Apr 7, 2016	20.27	20.32	20.27	20.32
94	AMEX	XCEM	Wed, Apr 6, 2016	20.41	20.87	20.41	20.87
93	AMEX	XCEM	Tue, Apr 5, 2016	20.45	20.45	20.45	20.45
92	AMEX	XCEM	Fri, Apr 1, 2016	21.19	21.19	21.19	21.19
91	AMEX	XCEM	Thu, Mar 31, 2016	21.35	21.35	21.34	21.19
90	AMEX	XCEM	Wed, Mar 30, 2016	20.58	20.58	20.58	20.58
89	AMEX	XCEM	Tue, Mar 29, 2016	20.79	20.79	20.58	20.58
88	AMEX	XCEM	Thu, Mar 24, 2016	20.70	20.70	20.70	20.37
87	AMEX	XCEM	Wed, Mar 23, 2016	20.70	20.70	20.70	20.70
86	AMEX	XCEM	Tue, Mar 22, 2016	21.03	21.07	21.03	21.07
85	AMEX	XCEM	Mon, Mar 21, 2016	21.30	21.30	20.98	20.98
84	AMEX	XCEM	Fri, Mar 18, 2016	20.31	20.31	20.31	20.31
83	AMEX	XCEM	Thu, Mar 17, 2016	20.31	20.31	20.31	20.31
82	AMEX	XCEM	Wed, Mar 16, 2016	0.00	0.00	0.00	20.31
81	AMEX	XCEM	Tue, Mar 15, 2016	20.31	20.31	20.31	20.31
80	AMEX	XCEM	Fri, Mar 11, 2016	20.13	20.13	20.13	20.31
79	AMEX	XCEM	Thu, Mar 10, 2016	20.13	20.13	20.13	20.13
78	AMEX	XCEM	Wed, Mar 9, 2016	20.13	20.13	20.13	20.13
77	AMEX	XCEM	Tue, Mar 8, 2016	20.13	20.13	20.13	20.13
76	AMEX	XCEM	Mon, Mar 7, 2016	20.00	20.13	19.99	20.13
75	AMEX	XCEM	Fri, Mar 4, 2016	19.99	19.99	19.99	19.99
74	AMEX	XCEM	Thu, Mar 3, 2016	19.41	19.65	19.41	19.65
73	AMEX	XCEM	Wed, Mar 2, 2016	18.64	18.64	18.64	19.20
72	AMEX	XCEM	Tue, Mar 1, 2016	18.64	18.64	18.64	18.64
71	AMEX	XCEM	Mon, Feb 29, 2016	18.75	18.75	18.45	18.64
70	AMEX	XCEM	Fri, Feb 26, 2016	18.44	18.44	18.44	18.44
69	AMEX	XCEM	Thu, Feb 25, 2016	18.44	18.44	18.44	18.44
68	AMEX	XCEM	Wed, Feb 24, 2016	18.44	18.44	18.44	18.44
67	AMEX	XCEM	Tue, Feb 23, 2016	18.44	18.44	18.44	18.44
66	AMEX	XCEM	Mon, Feb 22, 2016	18.39	18.39	18.39	18.39
65	AMEX	XCEM	Fri, Feb 19, 2016	18.39	18.39	18.39	18.39
64	AMEX	XCEM	Thu, Feb 18, 2016	18.39	18.39	18.39	18.39
63	AMEX	XCEM	Wed, Feb 17, 2016	18.42	18.42	18.42	18.42
62	AMEX	XCEM	Fri, Feb 12, 2016	17.59	17.59	17.59	17.59
61	AMEX	XCEM	Tue, Feb 9, 2016	17.71	17.71	17.71	17.71
60	AMEX	XCEM	Mon, Feb 8, 2016	17.71	17.71	17.71	17.71
59	AMEX	XCEM	Fri, Feb 5, 2016	18.12	18.12	18.12	18.12
58	AMEX	XCEM	Thu, Feb 4, 2016	18.12	18.12	18.12	18.12
57	AMEX	XCEM	Wed, Feb 3, 2016	18.12	18.12	18.12	18.12
56	AMEX	XCEM	Tue, Feb 2, 2016	18.13	18.13	17.82	17.88
55	AMEX	XCEM	Mon, Feb 1, 2016	18.08	18.08	18.08	18.08
54	AMEX	XCEM	Fri, Jan 29, 2016	18.18	18.18	18.18	18.18
53	AMEX	XCEM	Thu, Jan 28, 2016	17.51	17.51	17.51	17.51
52	AMEX	XCEM	Wed, Jan 27, 2016	17.51	17.51	17.51	17.51
51	AMEX	XCEM	Tue, Jan 26, 2016	17.51	17.51	17.51	17.51
50	AMEX	XCEM	Mon, Jan 25, 2016	17.05	17.05	17.05	17.05
49	AMEX	XCEM	Fri, Jan 22, 2016	17.05	17.05	17.05	17.05
48	AMEX	XCEM	Thu, Jan 21, 2016	17.05	17.05	17.05	17.05
47	AMEX	XCEM	Wed, Jan 20, 2016	16.89	16.90	16.72	16.73
46	AMEX	XCEM	Tue, Jan 19, 2016	17.60	17.60	17.60	17.60
45	AMEX	XCEM	Fri, Jan 15, 2016	17.60	17.60	17.60	17.60
44	AMEX	XCEM	Thu, Jan 14, 2016	17.60	17.60	17.60	17.60
43	AMEX	XCEM	Wed, Jan 13, 2016	17.57	17.57	17.57	17.57
42	AMEX	XCEM	Tue, Jan 12, 2016	17.57	17.57	17.57	17.57
41	AMEX	XCEM	Mon, Jan 11, 2016	18.50	18.50	18.50	18.50
40	AMEX	XCEM	Fri, Jan 8, 2016	18.50	18.50	18.50	18.50
39	AMEX	XCEM	Thu, Jan 7, 2016	18.50	18.50	18.50	18.50
38	AMEX	XCEM	Wed, Jan 6, 2016	18.50	18.50	18.50	18.50
37	AMEX	XCEM	Tue, Jan 5, 2016	18.50	18.50	18.50	18.50
36	AMEX	XCEM	Mon, Jan 4, 2016	20.00	20.00	18.50	18.50
35	AMEX	XCEM	Thu, Dec 31, 2015	19.48	19.48	19.48	19.48
34	AMEX	XCEM	Wed, Dec 30, 2015	19.48	19.48	19.48	19.48
33	AMEX	XCEM	Tue, Dec 29, 2015	20.00	20.00	20.00	20.00
32	AMEX	XCEM	Mon, Dec 28, 2015	20.00	20.00	20.00	20.00
31	AMEX	XCEM	Thu, Dec 24, 2015	20.09	20.09	20.09	20.09
30	AMEX	XCEM	Wed, Dec 23, 2015	19.71	19.71	19.71	19.71
29	AMEX	XCEM	Tue, Dec 22, 2015	19.71	19.71	19.71	19.71
28	AMEX	XCEM	Mon, Dec 21, 2015	19.48	19.55	19.48	19.55
27	AMEX	XCEM	Mon, Dec 14, 2015	20.43	20.43	20.43	20.43
26	AMEX	XCEM	Wed, Dec 9, 2015	0.00	0.00	0.00	20.43
25	AMEX	XCEM	Wed, Dec 2, 2015	20.43	20.43	20.43	20.43
24	AMEX	XCEM	Fri, Nov 27, 2015	21.18	21.18	21.17	21.17
23	AMEX	XCEM	Tue, Nov 24, 2015	21.09	21.27	21.03	21.25
22	AMEX	XCEM	Mon, Nov 23, 2015	21.15	21.15	21.15	21.15
21	AMEX	XCEM	Fri, Nov 20, 2015	21.17	21.17	21.17	21.17
20	AMEX	XCEM	Thu, Nov 19, 2015	20.93	20.93	20.93	20.93
19	AMEX	XCEM	Wed, Nov 18, 2015	20.71	20.71	20.71	20.71
18	AMEX	XCEM	Tue, Nov 17, 2015	20.64	20.64	20.64	20.64
17	AMEX	XCEM	Mon, Nov 16, 2015	20.57	20.57	20.46	20.46
16	AMEX	XCEM	Thu, Nov 12, 2015	20.80	20.80	20.74	20.74
15	AMEX	XCEM	Tue, Nov 3, 2015	21.76	21.76	21.76	21.76
14	AMEX	XCEM	Wed, Oct 28, 2015	21.54	21.54	21.52	21.52
13	AMEX	XCEM	Tue, Oct 27, 2015	21.39	21.39	21.05	21.05
12	AMEX	XCEM	Tue, Oct 20, 2015	21.59	21.59	21.59	21.59
11	AMEX	XCEM	Thu, Oct 15, 2015	21.90	21.90	21.90	21.90
10	AMEX	XCEM	Fri, Oct 9, 2015	20.02	22.02	20.02	21.92
9	AMEX	XCEM	Wed, Oct 7, 2015	21.49	21.49	21.35	21.40
8	AMEX	XCEM	Mon, Oct 5, 2015	20.63	20.63	20.63	20.63
7	AMEX	XCEM	Wed, Sep 30, 2015	19.71	19.71	19.71	19.71
6	AMEX	XCEM	Mon, Sep 28, 2015	19.04	19.04	19.04	19.04
5	AMEX	XCEM	Mon, Sep 21, 2015	20.35	20.35	20.35	20.35
4	AMEX	XCEM	Thu, Sep 17, 2015	21.05	21.05	20.96	20.96
3	AMEX	XCEM	Wed, Sep 16, 2015	20.79	20.79	20.79	20.79
2	AMEX	XCEM	Wed, Sep 9, 2015	20.52	20.52	20.52	20.52
1	AMEX	XCEM	Wed, Sep 2, 2015	20.18	20.18	20.14	20.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Columbia EM Core ex-China ETF AMEX:XCEM 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