abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF AMEX:BCD Historical Prices

Below are the 1677 trading days of historical prices for BCD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1677	AMEX	BCD	Wed, Mar 6, 2024	30.66	30.76	30.61	30.61
1676	AMEX	BCD	Tue, Mar 5, 2024	30.64	30.64	30.47	30.49
1675	AMEX	BCD	Mon, Mar 4, 2024	30.62	30.71	30.59	30.63
1674	AMEX	BCD	Fri, Mar 1, 2024	30.28	30.47	30.24	30.38
1673	AMEX	BCD	Thu, Feb 29, 2024	30.20	30.36	30.18	30.31
1672	AMEX	BCD	Wed, Feb 28, 2024	30.26	30.32	30.23	30.25
1671	AMEX	BCD	Tue, Feb 27, 2024	30.19	30.30	30.02	30.26
1670	AMEX	BCD	Mon, Feb 26, 2024	29.85	30.04	29.85	30.01
1669	AMEX	BCD	Fri, Feb 23, 2024	29.99	29.99	29.86	29.87
1668	AMEX	BCD	Thu, Feb 22, 2024	30.05	30.20	29.99	30.14
1667	AMEX	BCD	Wed, Feb 21, 2024	29.85	30.14	29.85	30.13
1666	AMEX	BCD	Tue, Feb 20, 2024	29.98	30.03	29.82	29.90
1665	AMEX	BCD	Fri, Feb 16, 2024	29.85	30.05	29.85	30.02
1664	AMEX	BCD	Thu, Feb 15, 2024	29.80	29.94	29.80	29.81
1663	AMEX	BCD	Wed, Feb 14, 2024	29.95	30.02	29.71	29.71
1662	AMEX	BCD	Tue, Feb 13, 2024	30.04	30.09	29.95	30.05
1661	AMEX	BCD	Mon, Feb 12, 2024	30.15	30.23	30.12	30.17
1660	AMEX	BCD	Fri, Feb 9, 2024	30.16	30.26	30.13	30.16
1659	AMEX	BCD	Thu, Feb 8, 2024	30.10	30.25	30.10	30.23
1658	AMEX	BCD	Wed, Feb 7, 2024	30.06	30.17	30.06	30.10
1657	AMEX	BCD	Tue, Feb 6, 2024	30.12	30.16	30.06	30.09
1656	AMEX	BCD	Mon, Feb 5, 2024	30.04	30.09	29.91	30.03
1655	AMEX	BCD	Fri, Feb 2, 2024	30.15	30.25	30.10	30.10
1654	AMEX	BCD	Thu, Feb 1, 2024	30.58	30.64	30.34	30.40
1653	AMEX	BCD	Wed, Jan 31, 2024	30.79	30.80	30.61	30.64
1652	AMEX	BCD	Tue, Jan 30, 2024	30.53	30.83	30.50	30.83
1651	AMEX	BCD	Mon, Jan 29, 2024	30.56	30.57	30.44	30.56
1650	AMEX	BCD	Fri, Jan 26, 2024	30.57	30.76	30.52	30.76
1649	AMEX	BCD	Thu, Jan 25, 2024	30.67	30.72	30.55	30.65
1648	AMEX	BCD	Wed, Jan 24, 2024	30.54	30.62	30.50	30.58
1647	AMEX	BCD	Tue, Jan 23, 2024	30.25	30.42	30.25	30.42
1646	AMEX	BCD	Mon, Jan 22, 2024	29.94	30.19	29.94	30.08
1645	AMEX	BCD	Fri, Jan 19, 2024	30.25	30.26	30.05	30.14
1644	AMEX	BCD	Thu, Jan 18, 2024	29.96	30.20	29.92	30.15
1643	AMEX	BCD	Wed, Jan 17, 2024	30.00	30.03	29.92	30.00
1642	AMEX	BCD	Tue, Jan 16, 2024	30.36	30.36	30.15	30.18
1641	AMEX	BCD	Fri, Jan 12, 2024	30.67	30.70	30.24	30.41
1640	AMEX	BCD	Thu, Jan 11, 2024	30.45	30.54	30.31	30.38
1639	AMEX	BCD	Wed, Jan 10, 2024	30.50	30.50	30.21	30.23
1638	AMEX	BCD	Tue, Jan 9, 2024	30.42	30.57	30.33	30.49
1637	AMEX	BCD	Mon, Jan 8, 2024	30.15	30.29	30.05	30.26
1636	AMEX	BCD	Fri, Jan 5, 2024	30.54	30.70	30.51	30.60
1635	AMEX	BCD	Thu, Jan 4, 2024	30.49	30.57	30.38	30.57
1634	AMEX	BCD	Wed, Jan 3, 2024	30.44	30.61	30.39	30.57
1633	AMEX	BCD	Tue, Jan 2, 2024	30.71	30.71	30.42	30.43
1632	AMEX	BCD	Fri, Dec 29, 2023	30.76	30.78	30.59	30.59
1631	AMEX	BCD	Thu, Dec 28, 2023	30.98	31.07	30.82	30.85
1630	AMEX	BCD	Wed, Dec 27, 2023	31.03	31.16	31.03	31.05
1629	AMEX	BCD	Tue, Dec 26, 2023	30.88	31.01	30.00	30.99
1628	AMEX	BCD	Fri, Dec 22, 2023	30.85	30.95	30.74	30.78
1627	AMEX	BCD	Thu, Dec 21, 2023	30.64	30.74	30.62	30.73
1626	AMEX	BCD	Wed, Dec 20, 2023	30.99	30.99	30.65	30.67
1625	AMEX	BCD	Tue, Dec 19, 2023	30.72	30.99	30.72	30.98
1624	AMEX	BCD	Mon, Dec 18, 2023	30.84	30.91	30.74	30.78
1623	AMEX	BCD	Fri, Dec 15, 2023	30.66	30.70	30.56	30.66
1622	AMEX	BCD	Thu, Dec 14, 2023	31.86	32.00	31.86	30.62
1621	AMEX	BCD	Wed, Dec 13, 2023	31.21	31.56	31.20	31.55
1620	AMEX	BCD	Tue, Dec 12, 2023	31.28	31.36	31.22	31.27
1619	AMEX	BCD	Mon, Dec 11, 2023	31.42	31.55	31.32	31.53
1618	AMEX	BCD	Fri, Dec 8, 2023	31.67	31.81	31.60	31.70
1617	AMEX	BCD	Thu, Dec 7, 2023	31.66	31.72	31.54	31.71
1616	AMEX	BCD	Wed, Dec 6, 2023	32.00	32.00	31.54	31.54
1615	AMEX	BCD	Tue, Dec 5, 2023	32.28	32.35	32.15	32.18
1614	AMEX	BCD	Mon, Dec 4, 2023	32.34	32.46	32.30	32.31
1613	AMEX	BCD	Fri, Dec 1, 2023	32.63	32.97	32.63	32.68
1612	AMEX	BCD	Thu, Nov 30, 2023	33.00	33.02	32.68	32.70
1611	AMEX	BCD	Wed, Nov 29, 2023	32.86	32.96	32.72	32.88
1610	AMEX	BCD	Tue, Nov 28, 2023	32.58	32.88	32.54	32.75
1609	AMEX	BCD	Mon, Nov 27, 2023	32.62	32.62	32.40	32.45
1608	AMEX	BCD	Fri, Nov 24, 2023	32.58	32.77	32.58	32.59
1607	AMEX	BCD	Wed, Nov 22, 2023	32.55	32.82	32.55	32.74
1606	AMEX	BCD	Tue, Nov 21, 2023	32.94	33.04	32.93	32.97
1605	AMEX	BCD	Mon, Nov 20, 2023	32.70	32.94	32.70	32.89
1604	AMEX	BCD	Fri, Nov 17, 2023	32.51	32.70	32.51	32.70
1603	AMEX	BCD	Thu, Nov 16, 2023	32.80	32.80	32.52	32.52
1602	AMEX	BCD	Wed, Nov 15, 2023	32.99	33.11	32.97	33.04
1601	AMEX	BCD	Tue, Nov 14, 2023	33.02	33.17	32.99	33.03
1600	AMEX	BCD	Mon, Nov 13, 2023	32.51	32.98	32.51	32.98
1599	AMEX	BCD	Fri, Nov 10, 2023	32.58	32.58	32.46	32.48
1598	AMEX	BCD	Thu, Nov 9, 2023	32.67	32.82	32.57	32.58
1597	AMEX	BCD	Wed, Nov 8, 2023	32.85	32.95	32.61	32.68
1596	AMEX	BCD	Tue, Nov 7, 2023	33.10	33.10	32.90	32.91
1595	AMEX	BCD	Mon, Nov 6, 2023	33.48	33.65	33.47	33.51
1594	AMEX	BCD	Fri, Nov 3, 2023	33.42	33.63	33.42	33.48
1593	AMEX	BCD	Thu, Nov 2, 2023	33.29	33.47	33.25	33.47
1592	AMEX	BCD	Wed, Nov 1, 2023	33.33	33.43	33.14	33.16
1591	AMEX	BCD	Tue, Oct 31, 2023	33.25	33.45	33.20	33.29
1590	AMEX	BCD	Mon, Oct 30, 2023	33.52	33.52	33.18	33.18
1589	AMEX	BCD	Fri, Oct 27, 2023	33.39	33.57	33.32	33.55
1588	AMEX	BCD	Thu, Oct 26, 2023	33.21	33.26	33.14	33.25
1587	AMEX	BCD	Wed, Oct 25, 2023	33.26	33.37	33.01	33.35
1586	AMEX	BCD	Tue, Oct 24, 2023	33.31	33.31	33.05	33.23
1585	AMEX	BCD	Mon, Oct 23, 2023	33.42	33.48	33.25	33.31
1584	AMEX	BCD	Fri, Oct 20, 2023	33.59	33.78	33.49	33.56
1583	AMEX	BCD	Thu, Oct 19, 2023	33.48	33.66	33.37	33.66
1582	AMEX	BCD	Wed, Oct 18, 2023	33.52	33.56	33.42	33.54
1581	AMEX	BCD	Tue, Oct 17, 2023	33.18	33.31	33.17	33.30
1580	AMEX	BCD	Mon, Oct 16, 2023	33.26	33.26	33.18	33.24
1579	AMEX	BCD	Fri, Oct 13, 2023	33.16	33.39	33.11	33.37
1578	AMEX	BCD	Thu, Oct 12, 2023	32.74	32.80	32.59	32.79
1577	AMEX	BCD	Wed, Oct 11, 2023	32.67	32.73	32.51	32.69
1576	AMEX	BCD	Tue, Oct 10, 2023	32.76	32.81	32.65	32.81
1575	AMEX	BCD	Mon, Oct 9, 2023	32.72	32.86	32.72	32.86
1574	AMEX	BCD	Fri, Oct 6, 2023	32.27	32.51	32.24	32.46
1573	AMEX	BCD	Thu, Oct 5, 2023	32.05	32.27	32.05	32.27
1572	AMEX	BCD	Wed, Oct 4, 2023	32.51	32.51	32.14	32.26
1571	AMEX	BCD	Tue, Oct 3, 2023	32.80	32.82	32.65	32.77
1570	AMEX	BCD	Mon, Oct 2, 2023	33.01	33.01	32.81	32.83
1569	AMEX	BCD	Fri, Sep 29, 2023	33.57	33.57	33.02	33.08
1568	AMEX	BCD	Thu, Sep 28, 2023	33.36	33.47	33.35	33.44
1567	AMEX	BCD	Wed, Sep 27, 2023	33.35	33.42	33.30	33.30
1566	AMEX	BCD	Tue, Sep 26, 2023	33.36	33.39	33.29	33.36
1565	AMEX	BCD	Mon, Sep 25, 2023	33.46	33.51	33.35	33.49
1564	AMEX	BCD	Fri, Sep 22, 2023	33.66	33.71	33.53	33.53
1563	AMEX	BCD	Thu, Sep 21, 2023	33.70	33.72	33.52	33.56
1562	AMEX	BCD	Wed, Sep 20, 2023	33.79	34.01	33.76	33.76
1561	AMEX	BCD	Tue, Sep 19, 2023	33.95	34.02	33.89	33.95
1560	AMEX	BCD	Mon, Sep 18, 2023	33.96	33.96	33.83	33.94
1559	AMEX	BCD	Fri, Sep 15, 2023	33.93	34.08	33.92	33.99
1558	AMEX	BCD	Thu, Sep 14, 2023	33.87	34.04	33.87	34.03
1557	AMEX	BCD	Wed, Sep 13, 2023	33.55	33.83	33.55	33.79
1556	AMEX	BCD	Tue, Sep 12, 2023	33.81	33.82	33.68	33.80
1555	AMEX	BCD	Mon, Sep 11, 2023	33.75	33.83	33.70	33.79
1554	AMEX	BCD	Fri, Sep 8, 2023	33.54	33.65	33.52	33.55
1553	AMEX	BCD	Thu, Sep 7, 2023	33.61	33.61	33.50	33.59
1552	AMEX	BCD	Wed, Sep 6, 2023	33.65	33.75	33.60	33.65
1551	AMEX	BCD	Tue, Sep 5, 2023	33.67	33.82	33.67	33.68
1550	AMEX	BCD	Fri, Sep 1, 2023	33.80	33.88	33.72	33.77
1549	AMEX	BCD	Thu, Aug 31, 2023	33.53	33.68	33.49	33.58
1548	AMEX	BCD	Wed, Aug 30, 2023	33.61	33.62	33.47	33.59
1547	AMEX	BCD	Tue, Aug 29, 2023	33.35	33.50	33.32	33.44
1546	AMEX	BCD	Mon, Aug 28, 2023	33.49	33.54	33.40	33.46
1545	AMEX	BCD	Fri, Aug 25, 2023	33.25	33.45	33.22	33.38
1544	AMEX	BCD	Thu, Aug 24, 2023	32.94	33.23	32.92	33.14
1543	AMEX	BCD	Wed, Aug 23, 2023	32.90	33.20	32.90	33.09
1542	AMEX	BCD	Tue, Aug 22, 2023	33.07	33.08	32.91	32.94
1541	AMEX	BCD	Mon, Aug 21, 2023	33.19	33.21	32.99	32.99
1540	AMEX	BCD	Fri, Aug 18, 2023	32.92	33.04	32.92	33.01
1539	AMEX	BCD	Thu, Aug 17, 2023	32.90	33.00	32.76	32.84
1538	AMEX	BCD	Wed, Aug 16, 2023	32.85	32.92	32.65	32.69
1537	AMEX	BCD	Tue, Aug 15, 2023	32.96	32.98	32.77	32.78
1536	AMEX	BCD	Mon, Aug 14, 2023	33.10	33.21	33.07	33.12
1535	AMEX	BCD	Fri, Aug 11, 2023	33.19	33.42	33.19	33.28
1534	AMEX	BCD	Thu, Aug 10, 2023	33.60	33.60	33.32	33.37
1533	AMEX	BCD	Wed, Aug 9, 2023	33.45	33.56	33.41	33.52
1532	AMEX	BCD	Tue, Aug 8, 2023	33.00	33.36	32.91	33.34
1531	AMEX	BCD	Mon, Aug 7, 2023	33.53	33.53	33.28	33.37
1530	AMEX	BCD	Fri, Aug 4, 2023	33.37	33.52	33.33	33.44
1529	AMEX	BCD	Thu, Aug 3, 2023	33.29	33.38	33.12	33.34
1528	AMEX	BCD	Wed, Aug 2, 2023	33.57	33.57	33.05	33.21
1527	AMEX	BCD	Tue, Aug 1, 2023	33.57	33.65	33.43	33.59
1526	AMEX	BCD	Mon, Jul 31, 2023	33.68	33.85	33.67	33.85
1525	AMEX	BCD	Fri, Jul 28, 2023	33.70	33.79	33.59	33.72
1524	AMEX	BCD	Thu, Jul 27, 2023	33.78	33.81	33.60	33.60
1523	AMEX	BCD	Wed, Jul 26, 2023	33.95	33.95	33.82	33.86
1522	AMEX	BCD	Tue, Jul 25, 2023	33.95	34.11	33.85	34.11
1521	AMEX	BCD	Mon, Jul 24, 2023	33.57	33.95	33.55	33.84
1520	AMEX	BCD	Fri, Jul 21, 2023	33.11	33.42	33.11	33.42
1519	AMEX	BCD	Thu, Jul 20, 2023	33.44	33.50	33.29	33.32
1518	AMEX	BCD	Wed, Jul 19, 2023	33.29	33.42	33.16	33.25
1517	AMEX	BCD	Tue, Jul 18, 2023	32.83	33.15	32.83	33.04
1516	AMEX	BCD	Mon, Jul 17, 2023	32.83	32.87	32.71	32.72
1515	AMEX	BCD	Fri, Jul 14, 2023	33.15	33.15	32.91	33.03
1514	AMEX	BCD	Thu, Jul 13, 2023	32.80	33.04	32.76	33.00
1513	AMEX	BCD	Wed, Jul 12, 2023	32.79	32.85	32.58	32.69
1512	AMEX	BCD	Tue, Jul 11, 2023	32.34	32.52	32.33	32.52
1511	AMEX	BCD	Mon, Jul 10, 2023	32.14	32.33	32.14	32.21
1510	AMEX	BCD	Fri, Jul 7, 2023	31.94	32.25	31.94	32.07
1509	AMEX	BCD	Thu, Jul 6, 2023	32.08	32.08	31.78	32.03
1508	AMEX	BCD	Wed, Jul 5, 2023	32.21	32.28	32.04	32.05
1507	AMEX	BCD	Mon, Jul 3, 2023	32.14	32.14	32.00	32.04
1506	AMEX	BCD	Fri, Jun 30, 2023	31.67	32.04	31.67	31.90
1505	AMEX	BCD	Thu, Jun 29, 2023	31.42	31.65	31.42	31.61
1504	AMEX	BCD	Wed, Jun 28, 2023	31.59	31.74	31.49	31.57
1503	AMEX	BCD	Tue, Jun 27, 2023	32.13	32.13	31.80	31.91
1502	AMEX	BCD	Mon, Jun 26, 2023	32.02	32.42	32.02	32.24
1501	AMEX	BCD	Fri, Jun 23, 2023	32.07	32.27	32.06	32.27
1500	AMEX	BCD	Thu, Jun 22, 2023	32.61	32.63	32.36	32.54
1499	AMEX	BCD	Wed, Jun 21, 2023	32.53	33.00	32.53	32.92
1498	AMEX	BCD	Tue, Jun 20, 2023	32.76	32.76	32.53	32.67
1497	AMEX	BCD	Fri, Jun 16, 2023	32.74	33.08	32.74	33.01
1496	AMEX	BCD	Thu, Jun 15, 2023	32.10	32.61	32.10	32.60
1495	AMEX	BCD	Wed, Jun 14, 2023	32.00	32.09	31.83	31.97
1494	AMEX	BCD	Tue, Jun 13, 2023	31.89	31.98	31.80	31.83
1493	AMEX	BCD	Mon, Jun 12, 2023	31.59	31.66	31.39	31.60
1492	AMEX	BCD	Fri, Jun 9, 2023	31.76	31.97	31.75	31.76
1491	AMEX	BCD	Thu, Jun 8, 2023	31.62	31.92	31.56	31.84
1490	AMEX	BCD	Wed, Jun 7, 2023	31.64	31.89	31.63	31.63
1489	AMEX	BCD	Tue, Jun 6, 2023	31.56	31.81	31.55	31.75
1488	AMEX	BCD	Mon, Jun 5, 2023	31.74	31.81	31.63	31.57
1487	AMEX	BCD	Fri, Jun 2, 2023	31.62	31.65	31.44	31.57
1486	AMEX	BCD	Thu, Jun 1, 2023	31.15	31.45	31.11	31.42
1485	AMEX	BCD	Wed, May 31, 2023	31.00	31.13	30.88	30.91
1484	AMEX	BCD	Tue, May 30, 2023	31.35	31.35	31.05	31.15
1483	AMEX	BCD	Fri, May 26, 2023	31.40	31.67	31.40	31.63
1482	AMEX	BCD	Thu, May 25, 2023	31.44	31.55	31.22	31.27
1481	AMEX	BCD	Wed, May 24, 2023	31.69	31.84	31.57	31.67
1480	AMEX	BCD	Tue, May 23, 2023	31.61	31.82	31.61	31.69
1479	AMEX	BCD	Mon, May 22, 2023	31.65	31.81	31.61	31.71
1478	AMEX	BCD	Fri, May 19, 2023	32.05	32.12	31.78	31.86
1477	AMEX	BCD	Thu, May 18, 2023	31.62	31.86	31.61	31.79
1476	AMEX	BCD	Wed, May 17, 2023	31.82	32.03	31.74	31.93
1475	AMEX	BCD	Tue, May 16, 2023	32.08	32.10	31.76	31.77
1474	AMEX	BCD	Mon, May 15, 2023	32.05	32.27	32.05	32.12
1473	AMEX	BCD	Fri, May 12, 2023	31.86	32.08	31.73	31.77
1472	AMEX	BCD	Thu, May 11, 2023	32.12	32.12	31.79	31.89
1471	AMEX	BCD	Wed, May 10, 2023	32.45	32.46	32.28	32.35
1470	AMEX	BCD	Tue, May 9, 2023	32.51	32.69	32.30	32.56
1469	AMEX	BCD	Mon, May 8, 2023	32.81	32.81	32.57	32.66
1468	AMEX	BCD	Fri, May 5, 2023	32.14	32.48	32.14	32.42
1467	AMEX	BCD	Thu, May 4, 2023	31.95	32.19	31.92	32.01
1466	AMEX	BCD	Wed, May 3, 2023	32.25	32.25	31.90	31.98
1465	AMEX	BCD	Tue, May 2, 2023	32.40	32.44	32.13	32.28
1464	AMEX	BCD	Mon, May 1, 2023	32.68	32.84	32.49	32.61
1463	AMEX	BCD	Fri, Apr 28, 2023	32.51	32.86	32.48	32.80
1462	AMEX	BCD	Thu, Apr 27, 2023	32.55	32.65	32.45	32.65
1461	AMEX	BCD	Wed, Apr 26, 2023	32.82	32.92	32.54	32.65
1460	AMEX	BCD	Tue, Apr 25, 2023	33.04	33.04	32.78	32.92
1459	AMEX	BCD	Mon, Apr 24, 2023	33.33	33.39	33.04	33.37
1458	AMEX	BCD	Fri, Apr 21, 2023	33.46	33.46	33.12	33.24
1457	AMEX	BCD	Thu, Apr 20, 2023	33.47	33.49	33.30	33.40
1456	AMEX	BCD	Wed, Apr 19, 2023	33.58	33.80	33.58	33.69
1455	AMEX	BCD	Tue, Apr 18, 2023	33.77	34.13	33.77	34.00
1454	AMEX	BCD	Mon, Apr 17, 2023	33.91	33.91	33.65	33.85
1453	AMEX	BCD	Fri, Apr 14, 2023	33.69	33.84	33.55	33.77
1452	AMEX	BCD	Thu, Apr 13, 2023	33.91	33.93	33.75	33.75
1451	AMEX	BCD	Wed, Apr 12, 2023	33.68	33.78	33.56	33.72
1450	AMEX	BCD	Tue, Apr 11, 2023	33.39	33.62	33.39	33.53
1449	AMEX	BCD	Mon, Apr 10, 2023	33.43	33.46	33.23	33.41
1448	AMEX	BCD	Thu, Apr 6, 2023	33.35	33.43	33.30	33.37
1447	AMEX	BCD	Wed, Apr 5, 2023	33.43	33.55	33.34	33.51
1446	AMEX	BCD	Tue, Apr 4, 2023	33.42	33.54	33.26	33.51
1445	AMEX	BCD	Mon, Apr 3, 2023	33.43	33.59	33.38	33.49
1444	AMEX	BCD	Fri, Mar 31, 2023	32.87	33.15	32.87	33.14
1443	AMEX	BCD	Thu, Mar 30, 2023	32.65	32.93	32.65	32.92
1442	AMEX	BCD	Wed, Mar 29, 2023	32.78	32.97	32.72	32.75
1441	AMEX	BCD	Tue, Mar 28, 2023	32.75	32.93	32.69	32.87
1440	AMEX	BCD	Mon, Mar 27, 2023	32.41	32.76	32.33	32.76
1439	AMEX	BCD	Fri, Mar 24, 2023	32.25	32.46	32.20	32.32
1438	AMEX	BCD	Thu, Mar 23, 2023	32.32	32.45	32.12	32.20
1437	AMEX	BCD	Wed, Mar 22, 2023	32.15	32.37	32.04	32.19
1436	AMEX	BCD	Tue, Mar 21, 2023	32.17	32.27	31.98	32.16
1435	AMEX	BCD	Mon, Mar 20, 2023	32.36	32.36	31.92	32.19
1434	AMEX	BCD	Fri, Mar 17, 2023	32.07	32.27	31.99	32.14
1433	AMEX	BCD	Thu, Mar 16, 2023	31.94	32.27	31.83	32.15
1432	AMEX	BCD	Wed, Mar 15, 2023	32.52	32.52	31.94	32.08
1431	AMEX	BCD	Tue, Mar 14, 2023	32.94	32.97	32.63	32.66
1430	AMEX	BCD	Mon, Mar 13, 2023	32.67	33.18	32.67	32.99
1429	AMEX	BCD	Fri, Mar 10, 2023	32.74	32.93	32.67	32.89
1428	AMEX	BCD	Thu, Mar 9, 2023	33.19	33.19	32.64	32.69
1427	AMEX	BCD	Wed, Mar 8, 2023	33.09	33.13	32.92	32.92
1426	AMEX	BCD	Tue, Mar 7, 2023	33.53	33.53	33.11	33.18
1425	AMEX	BCD	Mon, Mar 6, 2023	33.57	33.71	33.39	33.69
1424	AMEX	BCD	Fri, Mar 3, 2023	33.41	33.94	33.41	33.91
1423	AMEX	BCD	Thu, Mar 2, 2023	33.59	33.60	33.33	33.51
1422	AMEX	BCD	Wed, Mar 1, 2023	33.16	33.62	33.16	33.62
1421	AMEX	BCD	Tue, Feb 28, 2023	33.47	33.47	32.90	33.22
1420	AMEX	BCD	Mon, Feb 27, 2023	32.90	33.21	32.90	33.16
1419	AMEX	BCD	Fri, Feb 24, 2023	33.06	33.12	32.85	33.12
1418	AMEX	BCD	Thu, Feb 23, 2023	33.41	33.45	33.10	33.32
1417	AMEX	BCD	Wed, Feb 22, 2023	33.45	33.47	33.14	33.20
1416	AMEX	BCD	Tue, Feb 21, 2023	33.59	33.70	33.38	33.50
1415	AMEX	BCD	Fri, Feb 17, 2023	33.21	33.42	33.11	33.31
1414	AMEX	BCD	Thu, Feb 16, 2023	33.88	33.88	33.49	33.57
1413	AMEX	BCD	Wed, Feb 15, 2023	33.69	33.69	33.43	33.60
1412	AMEX	BCD	Tue, Feb 14, 2023	33.81	34.04	33.69	33.99
1411	AMEX	BCD	Mon, Feb 13, 2023	33.75	33.90	33.71	33.80
1410	AMEX	BCD	Fri, Feb 10, 2023	33.52	33.94	33.52	33.86
1409	AMEX	BCD	Thu, Feb 9, 2023	33.65	33.83	33.49	33.56
1408	AMEX	BCD	Wed, Feb 8, 2023	33.76	33.83	33.54	33.80
1407	AMEX	BCD	Tue, Feb 7, 2023	33.51	33.86	33.39	33.86
1406	AMEX	BCD	Mon, Feb 6, 2023	33.39	33.47	33.03	33.47
1405	AMEX	BCD	Fri, Feb 3, 2023	34.08	34.08	33.31	33.38
1404	AMEX	BCD	Thu, Feb 2, 2023	34.05	34.41	33.98	33.98
1403	AMEX	BCD	Wed, Feb 1, 2023	34.47	34.57	33.95	34.27
1402	AMEX	BCD	Tue, Jan 31, 2023	34.23	34.77	34.23	34.74
1401	AMEX	BCD	Mon, Jan 30, 2023	34.33	34.55	34.20	34.22
1400	AMEX	BCD	Fri, Jan 27, 2023	34.73	34.73	34.40	34.47
1399	AMEX	BCD	Thu, Jan 26, 2023	34.60	34.77	34.47	34.65
1398	AMEX	BCD	Wed, Jan 25, 2023	34.50	34.65	34.35	34.51
1397	AMEX	BCD	Tue, Jan 24, 2023	34.74	34.75	34.52	34.60
1396	AMEX	BCD	Mon, Jan 23, 2023	34.89	34.89	34.44	34.72
1395	AMEX	BCD	Fri, Jan 20, 2023	34.59	34.69	34.46	34.67
1394	AMEX	BCD	Thu, Jan 19, 2023	34.55	34.67	34.38	34.58
1393	AMEX	BCD	Wed, Jan 18, 2023	34.82	34.86	34.31	34.35
1392	AMEX	BCD	Tue, Jan 17, 2023	34.60	34.69	34.44	34.64
1391	AMEX	BCD	Fri, Jan 13, 2023	34.34	34.50	34.16	34.50
1390	AMEX	BCD	Thu, Jan 12, 2023	34.14	34.34	34.00	34.22
1389	AMEX	BCD	Wed, Jan 11, 2023	33.48	33.86	33.48	33.82
1388	AMEX	BCD	Tue, Jan 10, 2023	33.67	33.73	33.47	33.47
1387	AMEX	BCD	Mon, Jan 9, 2023	33.78	33.96	33.64	33.73
1386	AMEX	BCD	Fri, Jan 6, 2023	33.11	33.53	33.11	33.47
1385	AMEX	BCD	Thu, Jan 5, 2023	33.35	33.35	33.06	33.15
1384	AMEX	BCD	Wed, Jan 4, 2023	33.86	33.86	33.41	33.43
1383	AMEX	BCD	Tue, Jan 3, 2023	34.78	34.78	33.90	34.05
1382	AMEX	BCD	Fri, Dec 30, 2022	34.48	34.69	34.37	34.59
1381	AMEX	BCD	Thu, Dec 29, 2022	34.42	34.52	34.21	34.37
1380	AMEX	BCD	Wed, Dec 28, 2022	34.50	34.57	34.25	34.57
1379	AMEX	BCD	Tue, Dec 27, 2022	34.71	34.98	34.61	34.78
1378	AMEX	BCD	Fri, Dec 23, 2022	34.06	34.63	34.06	34.57
1377	AMEX	BCD	Thu, Dec 22, 2022	34.70	34.70	34.00	34.17
1376	AMEX	BCD	Wed, Dec 21, 2022	34.35	34.76	34.35	34.70
1375	AMEX	BCD	Tue, Dec 20, 2022	34.48	34.64	34.13	34.31
1374	AMEX	BCD	Mon, Dec 19, 2022	34.24	34.30	33.97	34.05
1373	AMEX	BCD	Fri, Dec 16, 2022	34.38	34.58	34.28	34.40
1372	AMEX	BCD	Thu, Dec 15, 2022	36.46	36.71	36.13	34.62
1371	AMEX	BCD	Wed, Dec 14, 2022	36.75	36.80	36.52	36.71
1370	AMEX	BCD	Tue, Dec 13, 2022	36.61	36.82	36.57	36.70
1369	AMEX	BCD	Mon, Dec 12, 2022	35.90	36.15	35.90	36.10
1368	AMEX	BCD	Fri, Dec 9, 2022	35.81	36.02	35.60	35.84
1367	AMEX	BCD	Thu, Dec 8, 2022	36.05	36.05	35.61	35.76
1366	AMEX	BCD	Wed, Dec 7, 2022	35.58	35.82	35.40	35.65
1365	AMEX	BCD	Tue, Dec 6, 2022	35.86	35.97	35.32	35.51
1364	AMEX	BCD	Mon, Dec 5, 2022	36.63	36.63	35.76	35.86
1363	AMEX	BCD	Fri, Dec 2, 2022	36.58	36.78	36.48	36.57
1362	AMEX	BCD	Thu, Dec 1, 2022	37.09	37.09	36.76	36.85
1361	AMEX	BCD	Wed, Nov 30, 2022	36.65	36.93	36.50	36.81
1360	AMEX	BCD	Tue, Nov 29, 2022	36.30	36.42	36.09	36.32
1359	AMEX	BCD	Mon, Nov 28, 2022	35.71	36.04	35.61	35.92
1358	AMEX	BCD	Fri, Nov 25, 2022	36.32	36.33	36.00	36.09
1357	AMEX	BCD	Wed, Nov 23, 2022	36.21	36.30	36.02	36.24
1356	AMEX	BCD	Tue, Nov 22, 2022	36.11	36.35	36.10	36.21
1355	AMEX	BCD	Mon, Nov 21, 2022	35.82	36.02	35.41	35.98
1354	AMEX	BCD	Fri, Nov 18, 2022	36.23	36.23	35.74	36.00
1353	AMEX	BCD	Thu, Nov 17, 2022	36.24	36.24	35.92	36.13
1352	AMEX	BCD	Wed, Nov 16, 2022	36.45	36.61	36.34	36.48
1351	AMEX	BCD	Tue, Nov 15, 2022	36.65	37.17	36.52	36.99
1350	AMEX	BCD	Mon, Nov 14, 2022	36.86	37.03	36.59	36.69
1349	AMEX	BCD	Fri, Nov 11, 2022	36.63	37.04	36.60	36.87
1348	AMEX	BCD	Thu, Nov 10, 2022	36.26	36.38	35.95	36.34
1347	AMEX	BCD	Wed, Nov 9, 2022	36.00	36.19	35.82	35.95
1346	AMEX	BCD	Tue, Nov 8, 2022	36.63	36.81	36.28	36.41
1345	AMEX	BCD	Mon, Nov 7, 2022	36.99	37.09	36.63	36.63
1344	AMEX	BCD	Fri, Nov 4, 2022	36.47	36.94	36.32	36.90
1343	AMEX	BCD	Thu, Nov 3, 2022	35.52	35.79	35.36	35.63
1342	AMEX	BCD	Wed, Nov 2, 2022	35.74	36.20	35.64	35.86
1341	AMEX	BCD	Tue, Nov 1, 2022	35.83	35.83	35.41	35.60
1340	AMEX	BCD	Mon, Oct 31, 2022	35.05	35.41	35.05	35.28
1339	AMEX	BCD	Fri, Oct 28, 2022	35.06	35.17	34.81	35.13
1338	AMEX	BCD	Thu, Oct 27, 2022	35.69	35.69	35.32	35.51
1337	AMEX	BCD	Wed, Oct 26, 2022	35.41	35.77	35.41	35.74
1336	AMEX	BCD	Tue, Oct 25, 2022	34.93	35.37	34.93	35.36
1335	AMEX	BCD	Mon, Oct 24, 2022	34.82	35.09	34.82	35.04
1334	AMEX	BCD	Fri, Oct 21, 2022	34.74	34.99	34.53	34.97
1333	AMEX	BCD	Thu, Oct 20, 2022	34.95	35.19	34.84	34.90
1332	AMEX	BCD	Wed, Oct 19, 2022	34.74	34.84	34.65	34.72
1331	AMEX	BCD	Tue, Oct 18, 2022	35.19	35.32	34.90	34.98
1330	AMEX	BCD	Mon, Oct 17, 2022	35.70	35.70	35.25	35.36
1329	AMEX	BCD	Fri, Oct 14, 2022	36.00	36.01	35.44	35.56
1328	AMEX	BCD	Thu, Oct 13, 2022	35.45	36.31	35.44	36.12
1327	AMEX	BCD	Wed, Oct 12, 2022	35.83	35.96	35.67	35.75
1326	AMEX	BCD	Tue, Oct 11, 2022	36.11	36.17	35.79	35.84
1325	AMEX	BCD	Mon, Oct 10, 2022	36.53	36.67	36.17	36.26
1324	AMEX	BCD	Fri, Oct 7, 2022	36.28	36.59	36.16	36.37
1323	AMEX	BCD	Thu, Oct 6, 2022	36.48	36.48	36.15	36.41
1322	AMEX	BCD	Wed, Oct 5, 2022	36.00	36.46	35.86	36.36
1321	AMEX	BCD	Tue, Oct 4, 2022	35.79	36.09	35.72	36.00
1320	AMEX	BCD	Mon, Oct 3, 2022	35.13	35.26	34.92	35.26
1319	AMEX	BCD	Fri, Sep 30, 2022	34.80	35.21	34.69	34.74
1318	AMEX	BCD	Thu, Sep 29, 2022	35.07	35.19	34.80	35.06
1317	AMEX	BCD	Wed, Sep 28, 2022	34.48	35.20	34.40	35.10
1316	AMEX	BCD	Tue, Sep 27, 2022	34.61	34.82	34.41	34.49
1315	AMEX	BCD	Mon, Sep 26, 2022	34.72	35.10	34.35	34.35
1314	AMEX	BCD	Fri, Sep 23, 2022	35.28	35.28	34.92	35.13
1313	AMEX	BCD	Thu, Sep 22, 2022	36.64	36.64	36.02	36.15
1312	AMEX	BCD	Wed, Sep 21, 2022	36.65	36.74	36.12	36.24
1311	AMEX	BCD	Tue, Sep 20, 2022	36.26	36.54	36.15	36.47
1310	AMEX	BCD	Mon, Sep 19, 2022	35.94	36.45	35.92	36.36
1309	AMEX	BCD	Fri, Sep 16, 2022	36.49	36.50	36.15	36.42
1308	AMEX	BCD	Thu, Sep 15, 2022	36.92	37.03	36.46	36.47
1307	AMEX	BCD	Wed, Sep 14, 2022	37.46	37.64	37.34	37.61
1306	AMEX	BCD	Tue, Sep 13, 2022	37.36	37.38	37.02	37.27
1305	AMEX	BCD	Mon, Sep 12, 2022	36.98	37.51	36.98	37.36
1304	AMEX	BCD	Fri, Sep 9, 2022	36.28	36.80	36.28	36.66
1303	AMEX	BCD	Thu, Sep 8, 2022	35.97	36.11	35.83	35.96
1302	AMEX	BCD	Wed, Sep 7, 2022	36.10	36.34	35.76	35.76
1301	AMEX	BCD	Tue, Sep 6, 2022	36.85	36.89	36.24	36.44
1300	AMEX	BCD	Fri, Sep 2, 2022	37.27	37.27	36.86	36.96
1299	AMEX	BCD	Thu, Sep 1, 2022	37.27	37.40	36.88	36.98
1298	AMEX	BCD	Wed, Aug 31, 2022	37.75	37.82	37.40	37.63
1297	AMEX	BCD	Tue, Aug 30, 2022	38.26	38.26	37.70	38.01
1296	AMEX	BCD	Mon, Aug 29, 2022	38.54	38.76	38.22	38.61
1295	AMEX	BCD	Fri, Aug 26, 2022	38.77	38.77	38.33	38.48
1294	AMEX	BCD	Thu, Aug 25, 2022	38.75	38.75	38.37	38.47
1293	AMEX	BCD	Wed, Aug 24, 2022	38.55	38.64	38.19	38.63
1292	AMEX	BCD	Tue, Aug 23, 2022	38.48	38.89	38.30	38.43
1291	AMEX	BCD	Mon, Aug 22, 2022	37.98	38.34	37.64	38.34
1290	AMEX	BCD	Fri, Aug 19, 2022	37.52	37.89	37.47	37.79
1289	AMEX	BCD	Thu, Aug 18, 2022	37.80	37.89	37.39	37.68
1288	AMEX	BCD	Wed, Aug 17, 2022	37.71	37.73	37.35	37.52
1287	AMEX	BCD	Tue, Aug 16, 2022	37.67	37.99	37.51	37.62
1286	AMEX	BCD	Mon, Aug 15, 2022	37.36	37.77	37.07	37.69
1285	AMEX	BCD	Fri, Aug 12, 2022	38.32	38.32	37.86	38.15
1284	AMEX	BCD	Thu, Aug 11, 2022	37.78	38.29	37.65	38.03
1283	AMEX	BCD	Wed, Aug 10, 2022	37.04	37.40	36.78	37.35
1282	AMEX	BCD	Tue, Aug 9, 2022	36.74	36.91	36.58	36.68
1281	AMEX	BCD	Mon, Aug 8, 2022	36.15	36.48	36.15	36.30
1280	AMEX	BCD	Fri, Aug 5, 2022	36.45	36.69	36.22	36.40
1279	AMEX	BCD	Thu, Aug 4, 2022	36.37	36.66	36.36	36.65
1278	AMEX	BCD	Wed, Aug 3, 2022	36.54	36.63	36.05	36.59
1277	AMEX	BCD	Tue, Aug 2, 2022	36.67	36.75	36.28	36.32
1276	AMEX	BCD	Mon, Aug 1, 2022	36.90	37.06	36.48	36.96
1275	AMEX	BCD	Fri, Jul 29, 2022	37.38	37.75	37.29	37.49
1274	AMEX	BCD	Thu, Jul 28, 2022	37.26	37.43	36.98	37.11
1273	AMEX	BCD	Wed, Jul 27, 2022	36.90	37.13	36.61	37.03
1272	AMEX	BCD	Tue, Jul 26, 2022	37.00	37.04	36.47	36.62
1271	AMEX	BCD	Mon, Jul 25, 2022	35.97	36.34	35.82	36.25
1270	AMEX	BCD	Fri, Jul 22, 2022	35.61	36.03	35.60	35.74
1269	AMEX	BCD	Thu, Jul 21, 2022	35.42	35.78	35.33	35.58
1268	AMEX	BCD	Wed, Jul 20, 2022	35.72	36.05	35.59	35.94
1267	AMEX	BCD	Tue, Jul 19, 2022	35.45	35.65	35.31	35.61
1266	AMEX	BCD	Mon, Jul 18, 2022	35.68	35.97	35.63	35.73
1265	AMEX	BCD	Fri, Jul 15, 2022	34.50	34.88	34.32	34.82
1264	AMEX	BCD	Thu, Jul 14, 2022	34.29	34.54	34.03	34.45
1263	AMEX	BCD	Wed, Jul 13, 2022	34.38	35.09	34.38	34.72
1262	AMEX	BCD	Tue, Jul 12, 2022	34.90	35.18	34.22	34.26
1261	AMEX	BCD	Mon, Jul 11, 2022	35.49	35.78	35.49	35.57
1260	AMEX	BCD	Fri, Jul 8, 2022	35.45	35.62	35.19	35.58
1259	AMEX	BCD	Thu, Jul 7, 2022	34.70	35.38	34.70	35.16
1258	AMEX	BCD	Wed, Jul 6, 2022	34.23	34.28	33.61	33.91
1257	AMEX	BCD	Tue, Jul 5, 2022	35.31	35.44	34.05	34.20
1256	AMEX	BCD	Fri, Jul 1, 2022	36.39	36.39	35.81	35.92
1255	AMEX	BCD	Thu, Jun 30, 2022	37.39	37.39	35.95	36.10
1254	AMEX	BCD	Wed, Jun 29, 2022	38.09	38.11	37.39	37.49
1253	AMEX	BCD	Tue, Jun 28, 2022	37.61	37.83	37.57	37.77
1252	AMEX	BCD	Mon, Jun 27, 2022	37.27	37.55	36.81	37.44
1251	AMEX	BCD	Fri, Jun 24, 2022	36.98	37.43	36.80	37.18
1250	AMEX	BCD	Thu, Jun 23, 2022	38.01	38.12	37.02	37.03
1249	AMEX	BCD	Wed, Jun 22, 2022	38.45	38.56	37.93	38.24
1248	AMEX	BCD	Tue, Jun 21, 2022	38.92	39.34	38.78	38.80
1247	AMEX	BCD	Fri, Jun 17, 2022	39.90	39.96	38.91	39.06
1246	AMEX	BCD	Thu, Jun 16, 2022	40.12	40.35	39.96	40.06
1245	AMEX	BCD	Wed, Jun 15, 2022	39.96	40.28	39.80	40.05
1244	AMEX	BCD	Tue, Jun 14, 2022	41.28	41.28	39.61	39.81
1243	AMEX	BCD	Mon, Jun 13, 2022	41.54	41.54	40.58	41.11
1242	AMEX	BCD	Fri, Jun 10, 2022	41.87	41.87	41.36	41.79
1241	AMEX	BCD	Thu, Jun 9, 2022	41.60	42.15	41.24	42.05
1240	AMEX	BCD	Wed, Jun 8, 2022	42.47	42.61	41.80	42.02
1239	AMEX	BCD	Tue, Jun 7, 2022	42.00	42.29	41.76	42.25
1238	AMEX	BCD	Mon, Jun 6, 2022	41.88	42.08	41.70	42.04
1237	AMEX	BCD	Fri, Jun 3, 2022	41.25	41.41	41.09	41.38
1236	AMEX	BCD	Thu, Jun 2, 2022	41.19	41.48	40.99	41.40
1235	AMEX	BCD	Wed, Jun 1, 2022	41.03	41.06	40.67	40.91
1234	AMEX	BCD	Tue, May 31, 2022	41.67	41.67	40.39	40.54
1233	AMEX	BCD	Fri, May 27, 2022	41.00	41.27	40.69	41.26
1232	AMEX	BCD	Thu, May 26, 2022	40.81	41.41	40.77	40.98
1231	AMEX	BCD	Wed, May 25, 2022	40.90	40.90	40.63	40.73
1230	AMEX	BCD	Tue, May 24, 2022	40.81	40.81	40.52	40.75
1229	AMEX	BCD	Mon, May 23, 2022	40.47	40.90	40.18	40.84
1228	AMEX	BCD	Fri, May 20, 2022	40.35	40.35	39.95	40.18
1227	AMEX	BCD	Thu, May 19, 2022	39.86	40.44	39.74	40.26
1226	AMEX	BCD	Wed, May 18, 2022	40.76	40.76	39.75	39.93
1225	AMEX	BCD	Tue, May 17, 2022	40.80	40.80	40.40	40.57
1224	AMEX	BCD	Mon, May 16, 2022	39.96	40.49	39.96	40.49
1223	AMEX	BCD	Fri, May 13, 2022	39.50	39.74	39.25	39.60
1222	AMEX	BCD	Thu, May 12, 2022	39.05	39.45	38.83	39.45
1221	AMEX	BCD	Wed, May 11, 2022	38.99	39.50	38.99	39.44
1220	AMEX	BCD	Tue, May 10, 2022	38.58	38.80	38.33	38.35
1219	AMEX	BCD	Mon, May 9, 2022	39.57	39.57	38.35	38.45
1218	AMEX	BCD	Fri, May 6, 2022	40.83	40.83	40.13	40.44
1217	AMEX	BCD	Thu, May 5, 2022	41.04	41.04	40.40	40.73
1216	AMEX	BCD	Wed, May 4, 2022	40.38	40.80	40.15	40.80
1215	AMEX	BCD	Tue, May 3, 2022	39.79	40.13	39.47	39.62
1214	AMEX	BCD	Mon, May 2, 2022	39.61	39.73	39.00	39.73
1213	AMEX	BCD	Fri, Apr 29, 2022	40.03	40.12	39.63	39.70
1212	AMEX	BCD	Thu, Apr 28, 2022	40.10	40.10	39.58	39.86
1211	AMEX	BCD	Wed, Apr 27, 2022	39.76	40.12	39.56	40.01
1210	AMEX	BCD	Tue, Apr 26, 2022	39.73	39.79	39.32	39.63
1209	AMEX	BCD	Mon, Apr 25, 2022	38.95	39.50	38.68	39.50
1208	AMEX	BCD	Fri, Apr 22, 2022	40.50	40.50	39.56	39.71
1207	AMEX	BCD	Thu, Apr 21, 2022	40.60	40.60	40.26	40.54
1206	AMEX	BCD	Wed, Apr 20, 2022	40.60	40.60	40.00	40.44
1205	AMEX	BCD	Tue, Apr 19, 2022	40.79	40.79	40.24	40.52
1204	AMEX	BCD	Mon, Apr 18, 2022	41.50	41.96	41.35	41.62
1203	AMEX	BCD	Thu, Apr 14, 2022	40.80	41.02	40.35	40.99
1202	AMEX	BCD	Wed, Apr 13, 2022	40.41	40.73	40.04	40.73
1201	AMEX	BCD	Tue, Apr 12, 2022	39.95	40.28	39.73	40.00
1200	AMEX	BCD	Mon, Apr 11, 2022	39.31	39.40	39.04	39.39
1199	AMEX	BCD	Fri, Apr 8, 2022	39.15	39.32	38.93	39.27
1198	AMEX	BCD	Thu, Apr 7, 2022	38.62	38.98	38.45	38.98
1197	AMEX	BCD	Wed, Apr 6, 2022	39.19	39.28	38.45	38.65
1196	AMEX	BCD	Tue, Apr 5, 2022	39.07	39.23	38.61	38.77
1195	AMEX	BCD	Mon, Apr 4, 2022	38.74	38.77	38.49	38.68
1194	AMEX	BCD	Fri, Apr 1, 2022	37.98	38.34	37.98	38.17
1193	AMEX	BCD	Thu, Mar 31, 2022	38.45	38.63	37.92	38.10
1192	AMEX	BCD	Wed, Mar 30, 2022	38.25	38.56	38.25	38.41
1191	AMEX	BCD	Tue, Mar 29, 2022	37.45	37.86	37.10	37.84
1190	AMEX	BCD	Mon, Mar 28, 2022	38.68	38.68	37.90	38.05
1189	AMEX	BCD	Fri, Mar 25, 2022	39.22	39.30	38.81	39.22
1188	AMEX	BCD	Thu, Mar 24, 2022	39.25	39.36	38.92	39.25
1187	AMEX	BCD	Wed, Mar 23, 2022	38.78	39.06	38.75	38.94
1186	AMEX	BCD	Tue, Mar 22, 2022	38.32	38.32	37.83	38.11
1185	AMEX	BCD	Mon, Mar 21, 2022	37.81	38.23	37.80	38.20
1184	AMEX	BCD	Fri, Mar 18, 2022	37.45	37.66	37.02	37.44
1183	AMEX	BCD	Thu, Mar 17, 2022	37.20	37.33	37.00	37.27
1182	AMEX	BCD	Wed, Mar 16, 2022	36.72	37.12	35.85	36.20
1181	AMEX	BCD	Tue, Mar 15, 2022	36.45	37.02	36.10	36.52
1180	AMEX	BCD	Mon, Mar 14, 2022	38.86	38.86	36.79	37.36
1179	AMEX	BCD	Fri, Mar 11, 2022	38.58	38.85	38.01	38.19
1178	AMEX	BCD	Thu, Mar 10, 2022	38.45	38.57	37.55	38.03
1177	AMEX	BCD	Wed, Mar 9, 2022	39.00	39.21	36.16	37.62
1176	AMEX	BCD	Tue, Mar 8, 2022	40.14	40.67	39.09	40.39
1175	AMEX	BCD	Mon, Mar 7, 2022	39.44	39.98	38.80	39.98
1174	AMEX	BCD	Fri, Mar 4, 2022	38.15	39.25	37.71	38.45
1173	AMEX	BCD	Thu, Mar 3, 2022	37.39	37.84	37.00	37.21
1172	AMEX	BCD	Wed, Mar 2, 2022	37.11	37.14	36.44	37.14
1171	AMEX	BCD	Tue, Mar 1, 2022	36.08	36.45	35.82	36.45
1170	AMEX	BCD	Mon, Feb 28, 2022	34.98	35.19	34.90	34.99
1169	AMEX	BCD	Fri, Feb 25, 2022	34.93	34.93	34.30	34.61
1168	AMEX	BCD	Thu, Feb 24, 2022	36.56	36.56	35.01	35.33
1167	AMEX	BCD	Wed, Feb 23, 2022	35.00	35.20	34.94	35.15
1166	AMEX	BCD	Tue, Feb 22, 2022	34.74	34.91	34.67	34.86
1165	AMEX	BCD	Fri, Feb 18, 2022	34.34	34.49	34.22	34.38
1164	AMEX	BCD	Thu, Feb 17, 2022	34.22	34.29	34.08	34.28
1163	AMEX	BCD	Wed, Feb 16, 2022	34.06	34.31	34.01	34.08
1162	AMEX	BCD	Tue, Feb 15, 2022	34.04	34.04	33.51	33.82
1161	AMEX	BCD	Mon, Feb 14, 2022	34.00	34.23	33.70	34.23
1160	AMEX	BCD	Fri, Feb 11, 2022	33.69	33.98	33.55	33.94
1159	AMEX	BCD	Thu, Feb 10, 2022	33.90	34.07	33.59	33.65
1158	AMEX	BCD	Wed, Feb 9, 2022	33.54	33.86	33.48	33.84
1157	AMEX	BCD	Tue, Feb 8, 2022	33.71	33.71	33.38	33.57
1156	AMEX	BCD	Mon, Feb 7, 2022	33.76	33.76	33.59	33.73
1155	AMEX	BCD	Fri, Feb 4, 2022	33.87	33.87	33.57	33.75
1154	AMEX	BCD	Thu, Feb 3, 2022	33.37	33.70	33.16	33.62
1153	AMEX	BCD	Wed, Feb 2, 2022	33.57	33.71	33.44	33.62
1152	AMEX	BCD	Tue, Feb 1, 2022	33.38	33.38	33.13	33.37
1151	AMEX	BCD	Mon, Jan 31, 2022	33.17	33.17	32.77	33.12
1150	AMEX	BCD	Fri, Jan 28, 2022	33.00	33.05	32.81	32.98
1149	AMEX	BCD	Thu, Jan 27, 2022	32.92	32.92	32.55	32.80
1148	AMEX	BCD	Wed, Jan 26, 2022	32.81	32.97	32.65	32.75
1147	AMEX	BCD	Tue, Jan 25, 2022	32.65	32.68	32.32	32.63
1146	AMEX	BCD	Mon, Jan 24, 2022	32.40	32.42	32.04	32.42
1145	AMEX	BCD	Fri, Jan 21, 2022	32.79	32.79	32.42	32.53
1144	AMEX	BCD	Thu, Jan 20, 2022	32.75	32.78	32.56	32.59
1143	AMEX	BCD	Wed, Jan 19, 2022	32.59	32.68	32.42	32.56
1142	AMEX	BCD	Tue, Jan 18, 2022	32.19	32.28	32.03	32.27
1141	AMEX	BCD	Fri, Jan 14, 2022	32.09	32.09	31.83	32.08
1140	AMEX	BCD	Thu, Jan 13, 2022	32.40	32.40	31.81	31.88
1139	AMEX	BCD	Wed, Jan 12, 2022	32.34	32.35	32.00	32.35
1138	AMEX	BCD	Tue, Jan 11, 2022	31.57	32.10	31.50	32.10
1137	AMEX	BCD	Mon, Jan 10, 2022	31.70	31.70	31.30	31.39
1136	AMEX	BCD	Fri, Jan 7, 2022	31.53	31.53	31.33	31.49
1135	AMEX	BCD	Thu, Jan 6, 2022	31.35	31.38	31.22	31.35
1134	AMEX	BCD	Wed, Jan 5, 2022	31.49	31.58	31.28	31.28
1133	AMEX	BCD	Tue, Jan 4, 2022	31.20	31.38	31.03	31.32
1132	AMEX	BCD	Mon, Jan 3, 2022	30.76	30.96	30.72	30.96
1131	AMEX	BCD	Fri, Dec 31, 2021	30.95	30.99	30.72	30.74
1130	AMEX	BCD	Thu, Dec 30, 2021	30.91	31.15	30.75	30.77
1129	AMEX	BCD	Wed, Dec 29, 2021	31.09	31.24	30.94	31.00
1128	AMEX	BCD	Tue, Dec 28, 2021	31.10	31.13	30.95	31.06
1127	AMEX	BCD	Mon, Dec 27, 2021	30.66	31.17	30.65	31.14
1126	AMEX	BCD	Thu, Dec 23, 2021	30.80	30.80	30.43	30.60
1125	AMEX	BCD	Wed, Dec 22, 2021	30.62	30.68	30.36	30.68
1124	AMEX	BCD	Tue, Dec 21, 2021	30.24	30.24	29.86	30.13
1123	AMEX	BCD	Mon, Dec 20, 2021	32.24	32.31	31.97	29.75
1122	AMEX	BCD	Fri, Dec 17, 2021	32.66	32.68	32.46	32.46
1121	AMEX	BCD	Thu, Dec 16, 2021	32.75	32.85	32.57	32.78
1120	AMEX	BCD	Wed, Dec 15, 2021	32.45	32.46	32.16	32.46
1119	AMEX	BCD	Tue, Dec 14, 2021	32.46	32.50	32.27	32.46
1118	AMEX	BCD	Mon, Dec 13, 2021	33.10	33.10	32.58	32.67
1117	AMEX	BCD	Fri, Dec 10, 2021	32.99	32.99	32.57	32.85
1116	AMEX	BCD	Thu, Dec 9, 2021	32.53	32.72	32.51	32.54
1115	AMEX	BCD	Wed, Dec 8, 2021	32.81	32.90	32.64	32.89
1114	AMEX	BCD	Tue, Dec 7, 2021	32.84	32.84	32.48	32.64
1113	AMEX	BCD	Mon, Dec 6, 2021	32.06	32.39	32.00	32.38
1112	AMEX	BCD	Fri, Dec 3, 2021	32.37	32.39	32.10	32.27
1111	AMEX	BCD	Thu, Dec 2, 2021	31.87	32.28	31.66	32.28
1110	AMEX	BCD	Wed, Dec 1, 2021	32.52	32.52	31.66	31.78
1109	AMEX	BCD	Tue, Nov 30, 2021	32.49	32.49	31.66	32.06
1108	AMEX	BCD	Mon, Nov 29, 2021	33.36	33.36	32.75	32.83
1107	AMEX	BCD	Fri, Nov 26, 2021	33.92	33.92	32.64	32.99
1106	AMEX	BCD	Wed, Nov 24, 2021	34.31	34.32	34.13	34.25
1105	AMEX	BCD	Tue, Nov 23, 2021	34.03	34.24	33.92	34.23
1104	AMEX	BCD	Mon, Nov 22, 2021	33.88	33.88	33.61	33.77
1103	AMEX	BCD	Fri, Nov 19, 2021	33.97	33.97	33.61	33.68
1102	AMEX	BCD	Thu, Nov 18, 2021	33.83	33.94	33.65	33.82
1101	AMEX	BCD	Wed, Nov 17, 2021	34.00	34.03	33.69	33.80
1100	AMEX	BCD	Tue, Nov 16, 2021	33.94	34.00	33.89	33.99
1099	AMEX	BCD	Mon, Nov 15, 2021	34.00	34.00	33.77	33.94
1098	AMEX	BCD	Fri, Nov 12, 2021	33.75	33.94	33.67	33.92
1097	AMEX	BCD	Thu, Nov 11, 2021	33.85	33.90	33.72	33.82
1096	AMEX	BCD	Wed, Nov 10, 2021	33.68	33.71	33.47	33.54
1095	AMEX	BCD	Tue, Nov 9, 2021	33.64	33.66	33.37	33.66
1094	AMEX	BCD	Mon, Nov 8, 2021	33.84	33.88	33.61	33.64
1093	AMEX	BCD	Fri, Nov 5, 2021	33.53	33.68	33.36	33.66
1092	AMEX	BCD	Thu, Nov 4, 2021	34.12	34.12	33.41	33.46
1091	AMEX	BCD	Wed, Nov 3, 2021	33.73	33.76	33.52	33.65
1090	AMEX	BCD	Tue, Nov 2, 2021	33.81	33.93	33.74	33.92
1089	AMEX	BCD	Mon, Nov 1, 2021	33.67	33.82	33.65	33.68
1088	AMEX	BCD	Fri, Oct 29, 2021	33.91	33.95	33.54	33.78
1087	AMEX	BCD	Thu, Oct 28, 2021	34.20	34.20	33.79	34.04
1086	AMEX	BCD	Wed, Oct 27, 2021	34.31	34.36	33.90	34.13
1085	AMEX	BCD	Tue, Oct 26, 2021	34.60	34.60	34.15	34.46
1084	AMEX	BCD	Mon, Oct 25, 2021	34.48	34.59	34.37	34.58
1083	AMEX	BCD	Fri, Oct 22, 2021	34.31	34.31	33.62	33.99
1082	AMEX	BCD	Thu, Oct 21, 2021	34.16	34.16	33.56	34.08
1081	AMEX	BCD	Wed, Oct 20, 2021	34.02	34.48	33.86	34.48
1080	AMEX	BCD	Tue, Oct 19, 2021	34.01	34.10	33.87	34.01
1079	AMEX	BCD	Mon, Oct 18, 2021	34.54	34.54	33.81	33.88
1078	AMEX	BCD	Fri, Oct 15, 2021	34.26	34.42	34.23	34.32
1077	AMEX	BCD	Thu, Oct 14, 2021	34.27	34.27	34.09	34.23
1076	AMEX	BCD	Wed, Oct 13, 2021	33.94	34.00	33.50	33.90
1075	AMEX	BCD	Tue, Oct 12, 2021	33.80	33.80	33.55	33.73
1074	AMEX	BCD	Mon, Oct 11, 2021	33.85	33.85	33.56	33.65
1073	AMEX	BCD	Fri, Oct 8, 2021	33.83	33.85	33.57	33.62
1072	AMEX	BCD	Thu, Oct 7, 2021	33.29	33.67	33.07	33.67
1071	AMEX	BCD	Wed, Oct 6, 2021	33.83	33.83	33.18	33.25
1070	AMEX	BCD	Tue, Oct 5, 2021	33.82	33.98	33.63	33.98
1069	AMEX	BCD	Mon, Oct 4, 2021	33.37	33.66	33.37	33.53
1068	AMEX	BCD	Fri, Oct 1, 2021	32.96	33.08	32.88	33.02
1067	AMEX	BCD	Thu, Sep 30, 2021	32.50	32.92	32.49	32.89
1066	AMEX	BCD	Wed, Sep 29, 2021	32.97	32.97	32.51	32.53
1065	AMEX	BCD	Tue, Sep 28, 2021	33.15	33.21	32.80	32.83
1064	AMEX	BCD	Mon, Sep 27, 2021	32.62	32.99	32.62	32.99
1063	AMEX	BCD	Fri, Sep 24, 2021	32.22	32.39	32.22	32.36
1062	AMEX	BCD	Thu, Sep 23, 2021	31.99	32.22	31.86	32.22
1061	AMEX	BCD	Wed, Sep 22, 2021	31.60	31.87	31.60	31.74
1060	AMEX	BCD	Tue, Sep 21, 2021	31.38	31.45	31.16	31.40
1059	AMEX	BCD	Mon, Sep 20, 2021	31.76	31.76	31.31	31.45
1058	AMEX	BCD	Fri, Sep 17, 2021	32.08	32.08	31.87	31.87
1057	AMEX	BCD	Thu, Sep 16, 2021	32.49	32.49	32.01	32.28
1056	AMEX	BCD	Wed, Sep 15, 2021	32.47	32.69	32.46	32.59
1055	AMEX	BCD	Tue, Sep 14, 2021	32.20	32.20	31.98	32.08
1054	AMEX	BCD	Mon, Sep 13, 2021	32.12	32.12	31.77	31.97
1053	AMEX	BCD	Fri, Sep 10, 2021	31.72	31.82	31.71	31.82
1052	AMEX	BCD	Thu, Sep 9, 2021	31.57	31.67	31.37	31.57
1051	AMEX	BCD	Wed, Sep 8, 2021	31.57	31.72	31.57	31.65
1050	AMEX	BCD	Tue, Sep 7, 2021	31.68	31.68	31.35	31.42
1049	AMEX	BCD	Fri, Sep 3, 2021	31.79	31.84	31.70	31.84
1048	AMEX	BCD	Thu, Sep 2, 2021	31.66	31.74	31.62	31.67
1047	AMEX	BCD	Wed, Sep 1, 2021	31.40	31.48	31.24	31.42
1046	AMEX	BCD	Tue, Aug 31, 2021	31.66	31.66	31.27	31.35
1045	AMEX	BCD	Mon, Aug 30, 2021	31.58	31.70	31.28	31.70
1044	AMEX	BCD	Fri, Aug 27, 2021	31.31	31.48	31.26	31.48
1043	AMEX	BCD	Thu, Aug 26, 2021	30.99	31.11	30.86	31.11
1042	AMEX	BCD	Wed, Aug 25, 2021	30.99	31.09	30.90	31.09
1041	AMEX	BCD	Tue, Aug 24, 2021	30.68	30.91	30.68	30.90
1040	AMEX	BCD	Mon, Aug 23, 2021	30.27	30.53	30.27	30.50
1039	AMEX	BCD	Fri, Aug 20, 2021	30.08	30.11	29.82	29.85
1038	AMEX	BCD	Thu, Aug 19, 2021	30.20	30.20	30.00	30.15
1037	AMEX	BCD	Wed, Aug 18, 2021	30.92	30.92	30.53	30.61
1036	AMEX	BCD	Tue, Aug 17, 2021	31.04	31.04	30.76	30.83
1035	AMEX	BCD	Mon, Aug 16, 2021	31.19	31.19	31.01	31.19
1034	AMEX	BCD	Fri, Aug 13, 2021	31.29	31.34	31.15	31.19
1033	AMEX	BCD	Thu, Aug 12, 2021	31.28	31.28	30.91	31.15
1032	AMEX	BCD	Wed, Aug 11, 2021	30.85	31.15	30.83	31.14
1031	AMEX	BCD	Tue, Aug 10, 2021	30.91	30.95	30.88	30.90
1030	AMEX	BCD	Mon, Aug 9, 2021	30.65	30.68	30.41	30.55
1029	AMEX	BCD	Fri, Aug 6, 2021	31.36	31.36	31.00	31.06
1028	AMEX	BCD	Thu, Aug 5, 2021	31.15	31.28	31.07	31.17
1027	AMEX	BCD	Wed, Aug 4, 2021	31.20	31.20	30.90	31.00
1026	AMEX	BCD	Tue, Aug 3, 2021	31.15	31.25	31.00	31.25
1025	AMEX	BCD	Mon, Aug 2, 2021	31.60	31.60	31.21	31.34
1024	AMEX	BCD	Fri, Jul 30, 2021	31.77	31.77	31.29	31.49
1023	AMEX	BCD	Thu, Jul 29, 2021	31.64	31.85	31.57	31.80
1022	AMEX	BCD	Wed, Jul 28, 2021	31.52	31.52	31.28	31.41
1021	AMEX	BCD	Tue, Jul 27, 2021	31.65	31.65	31.18	31.37
1020	AMEX	BCD	Mon, Jul 26, 2021	31.26	31.59	31.26	31.59
1019	AMEX	BCD	Fri, Jul 23, 2021	31.25	31.25	31.11	31.23
1018	AMEX	BCD	Thu, Jul 22, 2021	30.95	31.15	30.85	31.15
1017	AMEX	BCD	Wed, Jul 21, 2021	30.67	30.91	30.67	30.90
1016	AMEX	BCD	Tue, Jul 20, 2021	30.36	30.50	30.35	30.50
1015	AMEX	BCD	Mon, Jul 19, 2021	30.57	30.57	30.00	30.09
1014	AMEX	BCD	Fri, Jul 16, 2021	31.00	31.00	30.76	30.77
1013	AMEX	BCD	Thu, Jul 15, 2021	30.80	30.83	30.62	30.63
1012	AMEX	BCD	Wed, Jul 14, 2021	30.95	30.95	30.62	30.76
1011	AMEX	BCD	Tue, Jul 13, 2021	30.65	30.87	30.58	30.79
1010	AMEX	BCD	Mon, Jul 12, 2021	30.51	30.71	30.51	30.71
1009	AMEX	BCD	Fri, Jul 9, 2021	30.43	30.46	30.34	30.45
1008	AMEX	BCD	Thu, Jul 8, 2021	29.95	30.20	29.95	30.20
1007	AMEX	BCD	Wed, Jul 7, 2021	30.51	30.51	29.90	30.12
1006	AMEX	BCD	Tue, Jul 6, 2021	30.95	30.95	30.01	30.18
1005	AMEX	BCD	Fri, Jul 2, 2021	30.86	30.97	30.81	30.95
1004	AMEX	BCD	Thu, Jul 1, 2021	31.24	31.24	30.67	30.67
1003	AMEX	BCD	Wed, Jun 30, 2021	30.39	30.91	30.14	30.91
1002	AMEX	BCD	Tue, Jun 29, 2021	30.50	30.50	30.33	30.40
1001	AMEX	BCD	Mon, Jun 28, 2021	30.23	30.37	30.23	30.37
1000	AMEX	BCD	Fri, Jun 25, 2021	30.27	30.27	30.03	30.11
999	AMEX	BCD	Thu, Jun 24, 2021	29.86	30.12	29.75	30.10
998	AMEX	BCD	Wed, Jun 23, 2021	29.98	30.22	29.97	29.97
997	AMEX	BCD	Tue, Jun 22, 2021	29.81	29.93	29.74	29.80
996	AMEX	BCD	Mon, Jun 21, 2021	29.48	29.85	29.35	29.85
995	AMEX	BCD	Fri, Jun 18, 2021	29.35	29.68	29.35	29.49
994	AMEX	BCD	Thu, Jun 17, 2021	30.00	30.00	29.23	29.37
993	AMEX	BCD	Wed, Jun 16, 2021	30.30	30.53	30.17	30.17
992	AMEX	BCD	Tue, Jun 15, 2021	30.86	30.86	30.28	30.35
991	AMEX	BCD	Mon, Jun 14, 2021	30.70	30.80	30.51	30.75
990	AMEX	BCD	Fri, Jun 11, 2021	30.98	30.98	30.83	30.98
989	AMEX	BCD	Thu, Jun 10, 2021	30.95	31.02	30.73	31.00
988	AMEX	BCD	Wed, Jun 9, 2021	30.94	30.94	30.65	30.84
987	AMEX	BCD	Tue, Jun 8, 2021	30.76	30.94	30.73	30.94
986	AMEX	BCD	Mon, Jun 7, 2021	30.74	30.76	30.58	30.58
985	AMEX	BCD	Fri, Jun 4, 2021	30.55	30.71	30.52	30.69
984	AMEX	BCD	Thu, Jun 3, 2021	30.57	30.57	30.15	30.28
983	AMEX	BCD	Wed, Jun 2, 2021	30.58	30.61	30.46	30.61
982	AMEX	BCD	Tue, Jun 1, 2021	30.46	30.67	30.36	30.51
981	AMEX	BCD	Fri, May 28, 2021	30.06	30.14	29.98	30.07
980	AMEX	BCD	Thu, May 27, 2021	29.76	30.00	29.76	29.98
979	AMEX	BCD	Wed, May 26, 2021	29.54	29.64	29.41	29.64
978	AMEX	BCD	Tue, May 25, 2021	29.61	29.64	29.49	29.56
977	AMEX	BCD	Mon, May 24, 2021	29.37	29.62	29.30	29.62
976	AMEX	BCD	Fri, May 21, 2021	29.34	29.43	29.30	29.40
975	AMEX	BCD	Thu, May 20, 2021	29.50	29.50	29.27	29.33
974	AMEX	BCD	Wed, May 19, 2021	29.69	29.69	29.32	29.51
973	AMEX	BCD	Tue, May 18, 2021	30.17	30.17	29.90	30.04
972	AMEX	BCD	Mon, May 17, 2021	29.95	30.08	29.88	30.07
971	AMEX	BCD	Fri, May 14, 2021	29.84	29.88	29.61	29.74
970	AMEX	BCD	Thu, May 13, 2021	29.95	30.08	29.40	29.60
969	AMEX	BCD	Wed, May 12, 2021	30.32	30.42	30.09	30.17
968	AMEX	BCD	Tue, May 11, 2021	30.00	30.33	30.00	30.33
967	AMEX	BCD	Mon, May 10, 2021	30.54	30.54	29.94	30.08
966	AMEX	BCD	Fri, May 7, 2021	30.21	30.31	30.05	30.31
965	AMEX	BCD	Thu, May 6, 2021	29.93	30.07	29.82	30.07
964	AMEX	BCD	Wed, May 5, 2021	29.55	29.73	29.55	29.72
963	AMEX	BCD	Tue, May 4, 2021	29.55	29.55	29.41	29.54
962	AMEX	BCD	Mon, May 3, 2021	29.50	29.50	29.22	29.25
961	AMEX	BCD	Fri, Apr 30, 2021	28.92	29.03	28.79	29.03
960	AMEX	BCD	Thu, Apr 29, 2021	29.00	29.01	28.85	29.00
959	AMEX	BCD	Wed, Apr 28, 2021	29.00	29.16	28.95	29.01
958	AMEX	BCD	Tue, Apr 27, 2021	29.25	29.25	28.89	29.03
957	AMEX	BCD	Mon, Apr 26, 2021	28.64	28.93	28.54	28.93
956	AMEX	BCD	Fri, Apr 23, 2021	28.50	28.57	28.45	28.56
955	AMEX	BCD	Thu, Apr 22, 2021	28.30	28.45	28.30	28.45
954	AMEX	BCD	Wed, Apr 21, 2021	28.06	28.29	28.02	28.24
953	AMEX	BCD	Tue, Apr 20, 2021	28.25	28.31	28.06	28.18
952	AMEX	BCD	Mon, Apr 19, 2021	28.20	28.20	28.06	28.13
951	AMEX	BCD	Fri, Apr 16, 2021	28.13	28.13	28.00	28.02
950	AMEX	BCD	Thu, Apr 15, 2021	27.80	28.04	27.80	28.04
949	AMEX	BCD	Wed, Apr 14, 2021	27.44	27.84	27.44	27.76
948	AMEX	BCD	Tue, Apr 13, 2021	27.20	27.40	27.20	27.37
947	AMEX	BCD	Mon, Apr 12, 2021	27.50	27.50	27.06	27.15
946	AMEX	BCD	Fri, Apr 9, 2021	27.40	27.40	27.27	27.29
945	AMEX	BCD	Thu, Apr 8, 2021	27.29	27.44	27.29	27.38
944	AMEX	BCD	Wed, Apr 7, 2021	27.17	27.26	27.08	27.26
943	AMEX	BCD	Tue, Apr 6, 2021	27.27	27.33	27.13	27.13
942	AMEX	BCD	Mon, Apr 5, 2021	27.12	27.18	26.86	27.04
941	AMEX	BCD	Thu, Apr 1, 2021	27.11	27.17	26.95	27.16
940	AMEX	BCD	Wed, Mar 31, 2021	26.65	27.06	26.65	26.93
939	AMEX	BCD	Tue, Mar 30, 2021	26.72	26.72	26.57	26.59
938	AMEX	BCD	Mon, Mar 29, 2021	27.15	27.15	26.81	26.96
937	AMEX	BCD	Fri, Mar 26, 2021	26.97	27.07	26.97	27.03
936	AMEX	BCD	Thu, Mar 25, 2021	26.75	26.78	26.57	26.73
935	AMEX	BCD	Wed, Mar 24, 2021	26.85	27.06	26.85	26.92
934	AMEX	BCD	Tue, Mar 23, 2021	26.88	26.99	26.59	26.66
933	AMEX	BCD	Mon, Mar 22, 2021	27.20	27.21	27.10	27.19
932	AMEX	BCD	Fri, Mar 19, 2021	26.80	27.19	26.79	27.17
931	AMEX	BCD	Thu, Mar 18, 2021	27.40	27.40	26.77	26.79
930	AMEX	BCD	Wed, Mar 17, 2021	27.52	27.65	27.49	27.62
929	AMEX	BCD	Tue, Mar 16, 2021	27.60	27.64	27.47	27.60
928	AMEX	BCD	Mon, Mar 15, 2021	27.69	27.73	27.56	27.73
927	AMEX	BCD	Fri, Mar 12, 2021	27.65	27.73	27.62	27.65
926	AMEX	BCD	Thu, Mar 11, 2021	27.72	27.82	27.60	27.79
925	AMEX	BCD	Wed, Mar 10, 2021	27.47	27.56	27.40	27.56
924	AMEX	BCD	Tue, Mar 9, 2021	27.54	27.54	27.41	27.50
923	AMEX	BCD	Mon, Mar 8, 2021	27.57	27.57	27.40	27.41
922	AMEX	BCD	Fri, Mar 5, 2021	27.56	27.66	27.46	27.66
921	AMEX	BCD	Thu, Mar 4, 2021	27.24	27.54	27.08	27.20
920	AMEX	BCD	Wed, Mar 3, 2021	27.35	27.35	27.19	27.25
919	AMEX	BCD	Tue, Mar 2, 2021	27.26	27.50	27.26	27.35
918	AMEX	BCD	Mon, Mar 1, 2021	27.75	27.75	27.16	27.26
917	AMEX	BCD	Fri, Feb 26, 2021	27.77	27.77	27.37	27.43
916	AMEX	BCD	Thu, Feb 25, 2021	28.08	28.08	27.88	27.88
915	AMEX	BCD	Wed, Feb 24, 2021	27.99	28.19	27.90	28.19
914	AMEX	BCD	Tue, Feb 23, 2021	28.00	28.00	27.71	27.90
913	AMEX	BCD	Mon, Feb 22, 2021	27.47	27.85	27.47	27.78
912	AMEX	BCD	Fri, Feb 19, 2021	27.50	27.59	27.32	27.36
911	AMEX	BCD	Thu, Feb 18, 2021	27.82	27.82	27.28	27.28
910	AMEX	BCD	Wed, Feb 17, 2021	27.17	27.37	27.14	27.36
909	AMEX	BCD	Tue, Feb 16, 2021	27.29	27.36	27.15	27.36
908	AMEX	BCD	Fri, Feb 12, 2021	26.91	27.07	26.85	27.07
907	AMEX	BCD	Thu, Feb 11, 2021	27.02	27.03	26.80	26.88
906	AMEX	BCD	Wed, Feb 10, 2021	27.06	27.06	26.81	26.90
905	AMEX	BCD	Tue, Feb 9, 2021	26.96	27.03	26.80	27.02
904	AMEX	BCD	Mon, Feb 8, 2021	26.84	26.90	26.72	26.89
903	AMEX	BCD	Fri, Feb 5, 2021	26.48	26.72	26.48	26.63
902	AMEX	BCD	Thu, Feb 4, 2021	26.25	26.56	26.12	26.42
901	AMEX	BCD	Wed, Feb 3, 2021	26.19	26.34	26.19	26.31
900	AMEX	BCD	Tue, Feb 2, 2021	26.32	26.32	26.12	26.14
899	AMEX	BCD	Mon, Feb 1, 2021	26.36	26.36	26.04	26.24
898	AMEX	BCD	Fri, Jan 29, 2021	26.12	26.12	25.85	25.86
897	AMEX	BCD	Thu, Jan 28, 2021	26.14	26.14	25.85	25.85
896	AMEX	BCD	Wed, Jan 27, 2021	26.02	26.02	25.84	25.91
895	AMEX	BCD	Tue, Jan 26, 2021	25.99	26.05	25.96	26.03
894	AMEX	BCD	Mon, Jan 25, 2021	25.78	25.91	25.72	25.91
893	AMEX	BCD	Fri, Jan 22, 2021	25.91	25.91	25.54	25.63
892	AMEX	BCD	Thu, Jan 21, 2021	26.40	26.40	25.91	26.02
891	AMEX	BCD	Wed, Jan 20, 2021	26.10	26.10	25.90	25.98
890	AMEX	BCD	Tue, Jan 19, 2021	26.36	26.36	25.89	25.92
889	AMEX	BCD	Fri, Jan 15, 2021	26.17	26.17	25.95	26.04
888	AMEX	BCD	Thu, Jan 14, 2021	26.08	26.32	26.08	26.30
887	AMEX	BCD	Wed, Jan 13, 2021	26.12	26.13	26.07	26.08
886	AMEX	BCD	Tue, Jan 12, 2021	25.70	26.17	25.70	26.12
885	AMEX	BCD	Mon, Jan 11, 2021	25.95	25.95	25.43	25.71
884	AMEX	BCD	Fri, Jan 8, 2021	26.00	26.00	25.73	25.83
883	AMEX	BCD	Thu, Jan 7, 2021	25.98	26.01	25.89	26.00
882	AMEX	BCD	Wed, Jan 6, 2021	26.00	26.02	25.91	25.95
881	AMEX	BCD	Tue, Jan 5, 2021	25.84	26.02	25.82	26.00
880	AMEX	BCD	Mon, Jan 4, 2021	25.48	25.75	25.42	25.55
879	AMEX	BCD	Thu, Dec 31, 2020	25.09	25.31	25.09	25.31
878	AMEX	BCD	Wed, Dec 30, 2020	25.06	25.14	25.05	25.13
877	AMEX	BCD	Tue, Dec 29, 2020	25.09	25.09	24.85	25.05
876	AMEX	BCD	Mon, Dec 28, 2020	25.55	25.55	24.86	25.02
875	AMEX	BCD	Thu, Dec 24, 2020	25.03	25.03	25.00	25.00
874	AMEX	BCD	Wed, Dec 23, 2020	25.02	25.02	24.95	24.95
873	AMEX	BCD	Tue, Dec 22, 2020	24.82	24.88	24.79	24.83
872	AMEX	BCD	Mon, Dec 21, 2020	25.04	25.04	24.82	24.96
871	AMEX	BCD	Fri, Dec 18, 2020	25.32	25.40	25.30	25.07
870	AMEX	BCD	Thu, Dec 17, 2020	25.30	25.30	25.15	25.20
869	AMEX	BCD	Wed, Dec 16, 2020	25.00	25.00	24.89	24.98
868	AMEX	BCD	Tue, Dec 15, 2020	24.88	24.92	24.83	24.88
867	AMEX	BCD	Mon, Dec 14, 2020	24.71	24.77	24.66	24.74
866	AMEX	BCD	Fri, Dec 11, 2020	24.58	24.58	24.51	24.58
865	AMEX	BCD	Thu, Dec 10, 2020	24.60	24.75	24.60	24.64
864	AMEX	BCD	Wed, Dec 9, 2020	24.22	24.42	24.22	24.29
863	AMEX	BCD	Tue, Dec 8, 2020	25.08	25.08	24.22	24.51
862	AMEX	BCD	Mon, Dec 7, 2020	26.00	26.00	24.17	24.62
861	AMEX	BCD	Fri, Dec 4, 2020	24.38	24.38	24.30	24.32
860	AMEX	BCD	Thu, Dec 3, 2020	24.33	24.33	24.16	24.25
859	AMEX	BCD	Wed, Dec 2, 2020	24.34	24.37	24.30	24.33
858	AMEX	BCD	Tue, Dec 1, 2020	24.64	24.64	24.35	24.36
857	AMEX	BCD	Mon, Nov 30, 2020	24.50	24.50	24.27	24.30
856	AMEX	BCD	Fri, Nov 27, 2020	24.37	24.40	24.32	24.40
855	AMEX	BCD	Wed, Nov 25, 2020	24.53	24.53	24.37	24.39
854	AMEX	BCD	Tue, Nov 24, 2020	24.30	24.72	24.27	24.27
853	AMEX	BCD	Mon, Nov 23, 2020	24.39	24.39	24.08	24.14
852	AMEX	BCD	Fri, Nov 20, 2020	24.00	24.13	24.00	24.09
851	AMEX	BCD	Thu, Nov 19, 2020	23.92	23.96	23.89	23.96
850	AMEX	BCD	Wed, Nov 18, 2020	24.12	24.21	24.12	24.14
849	AMEX	BCD	Tue, Nov 17, 2020	24.00	24.09	23.97	24.06
848	AMEX	BCD	Mon, Nov 16, 2020	24.00	24.08	24.00	24.02
847	AMEX	BCD	Fri, Nov 13, 2020	24.04	24.04	23.93	23.93
846	AMEX	BCD	Thu, Nov 12, 2020	24.04	24.04	23.91	23.91
845	AMEX	BCD	Wed, Nov 11, 2020	23.98	23.98	23.98	23.98
844	AMEX	BCD	Tue, Nov 10, 2020	23.99	23.99	23.99	23.99
843	AMEX	BCD	Mon, Nov 9, 2020	23.95	23.95	23.65	23.72
842	AMEX	BCD	Fri, Nov 6, 2020	23.66	23.66	23.66	23.66
841	AMEX	BCD	Thu, Nov 5, 2020	23.69	23.69	23.69	23.69
840	AMEX	BCD	Wed, Nov 4, 2020	23.48	23.54	23.48	23.54
839	AMEX	BCD	Tue, Nov 3, 2020	23.30	23.42	23.30	23.40
838	AMEX	BCD	Mon, Nov 2, 2020	23.25	23.35	23.25	23.35
837	AMEX	BCD	Fri, Oct 30, 2020	23.20	23.20	23.20	23.20
836	AMEX	BCD	Thu, Oct 29, 2020	23.38	23.38	23.02	23.31
835	AMEX	BCD	Wed, Oct 28, 2020	23.35	23.35	23.25	23.25
834	AMEX	BCD	Tue, Oct 27, 2020	23.71	23.73	23.60	23.73
833	AMEX	BCD	Mon, Oct 26, 2020	23.67	23.67	23.64	23.64
832	AMEX	BCD	Fri, Oct 23, 2020	23.76	24.03	23.76	23.96
831	AMEX	BCD	Thu, Oct 22, 2020	23.87	23.87	23.84	23.84
830	AMEX	BCD	Wed, Oct 21, 2020	24.02	24.02	23.95	23.97
829	AMEX	BCD	Tue, Oct 20, 2020	23.86	23.89	23.86	23.89
828	AMEX	BCD	Mon, Oct 19, 2020	23.71	23.71	23.70	23.70
827	AMEX	BCD	Fri, Oct 16, 2020	23.78	23.78	23.71	23.71
826	AMEX	BCD	Thu, Oct 15, 2020	23.77	23.77	23.77	23.77
825	AMEX	BCD	Wed, Oct 14, 2020	23.69	23.90	23.69	23.80
824	AMEX	BCD	Tue, Oct 13, 2020	23.53	23.53	23.53	23.53
823	AMEX	BCD	Mon, Oct 12, 2020	23.60	23.60	23.59	23.59
822	AMEX	BCD	Fri, Oct 9, 2020	23.64	23.76	23.64	23.76
821	AMEX	BCD	Thu, Oct 8, 2020	23.74	23.74	23.45	23.45
820	AMEX	BCD	Wed, Oct 7, 2020	23.38	23.39	23.33	23.39
819	AMEX	BCD	Tue, Oct 6, 2020	23.28	23.28	23.11	23.11
818	AMEX	BCD	Mon, Oct 5, 2020	23.10	23.10	23.10	23.10
817	AMEX	BCD	Fri, Oct 2, 2020	22.66	22.88	22.66	22.82
816	AMEX	BCD	Thu, Oct 1, 2020	22.93	22.93	22.87	22.87
815	AMEX	BCD	Wed, Sep 30, 2020	22.88	23.22	22.88	23.18
814	AMEX	BCD	Tue, Sep 29, 2020	22.92	22.92	22.87	22.87
813	AMEX	BCD	Mon, Sep 28, 2020	23.06	23.06	22.92	23.06
812	AMEX	BCD	Fri, Sep 25, 2020	23.01	23.01	22.94	22.94
811	AMEX	BCD	Thu, Sep 24, 2020	22.81	23.01	22.81	23.01
810	AMEX	BCD	Wed, Sep 23, 2020	23.08	23.10	23.08	23.09
809	AMEX	BCD	Tue, Sep 22, 2020	23.18	23.18	23.18	23.18
808	AMEX	BCD	Mon, Sep 21, 2020	23.51	23.51	23.16	23.16
807	AMEX	BCD	Fri, Sep 18, 2020	23.65	23.65	23.65	23.65
806	AMEX	BCD	Thu, Sep 17, 2020	23.50	23.60	23.50	23.60
805	AMEX	BCD	Wed, Sep 16, 2020	23.36	23.46	23.36	23.46
804	AMEX	BCD	Tue, Sep 15, 2020	23.37	23.37	23.37	23.37
803	AMEX	BCD	Mon, Sep 14, 2020	23.31	23.38	23.27	23.36
802	AMEX	BCD	Fri, Sep 11, 2020	23.16	23.22	23.09	23.22
801	AMEX	BCD	Thu, Sep 10, 2020	23.26	23.26	23.17	23.17
800	AMEX	BCD	Wed, Sep 9, 2020	23.12	23.18	23.12	23.18
799	AMEX	BCD	Tue, Sep 8, 2020	23.08	23.10	23.04	23.10
798	AMEX	BCD	Fri, Sep 4, 2020	23.47	23.61	23.32	23.42
797	AMEX	BCD	Thu, Sep 3, 2020	23.58	23.58	23.41	23.41
796	AMEX	BCD	Wed, Sep 2, 2020	23.66	23.66	23.66	23.66
795	AMEX	BCD	Tue, Sep 1, 2020	23.71	23.71	23.71	23.71
794	AMEX	BCD	Mon, Aug 31, 2020	23.68	23.68	23.68	23.68
793	AMEX	BCD	Fri, Aug 28, 2020	23.58	23.58	23.57	23.57
792	AMEX	BCD	Thu, Aug 27, 2020	23.60	23.60	23.32	23.49
791	AMEX	BCD	Wed, Aug 26, 2020	23.34	23.40	23.31	23.31
790	AMEX	BCD	Tue, Aug 25, 2020	23.28	23.28	23.23	23.23
789	AMEX	BCD	Mon, Aug 24, 2020	23.18	23.18	23.10	23.10
788	AMEX	BCD	Fri, Aug 21, 2020	23.06	23.10	23.01	23.10
787	AMEX	BCD	Thu, Aug 20, 2020	23.18	23.23	23.18	23.20
786	AMEX	BCD	Wed, Aug 19, 2020	23.47	23.47	23.22	23.29
785	AMEX	BCD	Tue, Aug 18, 2020	23.30	23.37	23.16	23.37
784	AMEX	BCD	Mon, Aug 17, 2020	23.13	23.21	23.13	23.21
783	AMEX	BCD	Fri, Aug 14, 2020	22.85	22.85	22.85	22.85
782	AMEX	BCD	Thu, Aug 13, 2020	22.74	22.86	22.68	22.86
781	AMEX	BCD	Wed, Aug 12, 2020	22.72	22.72	22.63	22.63
780	AMEX	BCD	Tue, Aug 11, 2020	22.53	22.53	22.51	22.51
779	AMEX	BCD	Mon, Aug 10, 2020	23.10	23.10	22.93	22.93
778	AMEX	BCD	Fri, Aug 7, 2020	22.73	22.84	22.73	22.77
777	AMEX	BCD	Thu, Aug 6, 2020	23.07	23.10	23.06	23.10
776	AMEX	BCD	Wed, Aug 5, 2020	23.11	23.11	22.92	22.92
775	AMEX	BCD	Tue, Aug 4, 2020	22.75	22.75	22.75	22.75
774	AMEX	BCD	Mon, Aug 3, 2020	22.58	22.63	22.58	22.63
773	AMEX	BCD	Fri, Jul 31, 2020	22.38	22.38	22.37	22.37
772	AMEX	BCD	Thu, Jul 30, 2020	22.31	22.33	22.15	22.33
771	AMEX	BCD	Wed, Jul 29, 2020	22.47	22.47	22.43	22.43
770	AMEX	BCD	Tue, Jul 28, 2020	22.32	22.32	22.32	22.32
769	AMEX	BCD	Mon, Jul 27, 2020	22.29	22.29	22.29	22.29
768	AMEX	BCD	Fri, Jul 24, 2020	22.04	22.04	22.00	22.04
767	AMEX	BCD	Thu, Jul 23, 2020	22.03	22.03	22.00	22.00
766	AMEX	BCD	Wed, Jul 22, 2020	21.93	22.03	21.84	22.03
765	AMEX	BCD	Tue, Jul 21, 2020	21.84	21.84	21.84	21.84
764	AMEX	BCD	Mon, Jul 20, 2020	21.50	21.56	21.50	21.56
763	AMEX	BCD	Fri, Jul 17, 2020	21.56	21.56	21.56	21.56
762	AMEX	BCD	Thu, Jul 16, 2020	21.56	21.57	21.53	21.53
761	AMEX	BCD	Wed, Jul 15, 2020	21.51	21.57	21.51	21.57
760	AMEX	BCD	Tue, Jul 14, 2020	21.52	21.52	21.52	21.52
759	AMEX	BCD	Mon, Jul 13, 2020	21.43	21.62	21.41	21.43
758	AMEX	BCD	Fri, Jul 10, 2020	21.56	21.56	21.54	21.54
757	AMEX	BCD	Thu, Jul 9, 2020	21.45	21.45	21.45	21.45
756	AMEX	BCD	Wed, Jul 8, 2020	21.54	21.54	21.54	21.54
755	AMEX	BCD	Tue, Jul 7, 2020	21.45	21.45	21.39	21.39
754	AMEX	BCD	Mon, Jul 6, 2020	21.30	21.37	21.28	21.37
753	AMEX	BCD	Thu, Jul 2, 2020	21.07	21.12	21.07	21.12
752	AMEX	BCD	Wed, Jul 1, 2020	21.08	21.08	21.08	21.08
751	AMEX	BCD	Tue, Jun 30, 2020	20.91	20.98	20.91	20.98
750	AMEX	BCD	Mon, Jun 29, 2020	20.49	20.77	20.49	20.70
749	AMEX	BCD	Fri, Jun 26, 2020	20.44	20.48	20.43	20.43
748	AMEX	BCD	Thu, Jun 25, 2020	20.56	20.56	20.56	20.56
747	AMEX	BCD	Wed, Jun 24, 2020	20.80	20.80	20.51	20.51
746	AMEX	BCD	Tue, Jun 23, 2020	20.84	20.90	20.78	20.78
745	AMEX	BCD	Mon, Jun 22, 2020	20.80	20.80	20.80	20.80
744	AMEX	BCD	Fri, Jun 19, 2020	20.72	20.74	20.68	20.74
743	AMEX	BCD	Thu, Jun 18, 2020	20.62	20.63	20.62	20.63
742	AMEX	BCD	Wed, Jun 17, 2020	20.69	20.69	20.62	20.64
741	AMEX	BCD	Tue, Jun 16, 2020	20.63	20.63	20.60	20.61
740	AMEX	BCD	Mon, Jun 15, 2020	20.50	20.55	20.17	20.55
739	AMEX	BCD	Fri, Jun 12, 2020	20.57	20.57	20.57	20.57
738	AMEX	BCD	Thu, Jun 11, 2020	20.53	20.53	20.52	20.52
737	AMEX	BCD	Wed, Jun 10, 2020	20.96	20.96	20.96	20.96
736	AMEX	BCD	Tue, Jun 9, 2020	20.73	20.73	20.57	20.57
735	AMEX	BCD	Mon, Jun 8, 2020	20.69	20.69	20.69	20.69
734	AMEX	BCD	Fri, Jun 5, 2020	20.74	20.74	20.70	20.70
733	AMEX	BCD	Thu, Jun 4, 2020	20.57	20.57	20.57	20.57
732	AMEX	BCD	Wed, Jun 3, 2020	20.50	20.50	20.46	20.46
731	AMEX	BCD	Tue, Jun 2, 2020	20.49	20.50	20.49	20.50
730	AMEX	BCD	Mon, Jun 1, 2020	20.30	20.41	19.93	20.41
729	AMEX	BCD	Fri, May 29, 2020	20.15	20.38	19.99	20.38
728	AMEX	BCD	Thu, May 28, 2020	20.18	20.18	20.11	20.11
727	AMEX	BCD	Wed, May 27, 2020	20.07	20.08	20.07	20.08
726	AMEX	BCD	Tue, May 26, 2020	20.19	20.19	20.19	20.19
725	AMEX	BCD	Fri, May 22, 2020	19.96	19.96	19.96	19.96
724	AMEX	BCD	Thu, May 21, 2020	20.12	20.12	20.12	20.12
723	AMEX	BCD	Wed, May 20, 2020	20.32	20.32	20.32	20.32
722	AMEX	BCD	Tue, May 19, 2020	20.17	20.17	20.17	20.17
721	AMEX	BCD	Mon, May 18, 2020	20.15	20.15	20.15	20.15
720	AMEX	BCD	Fri, May 15, 2020	19.76	19.77	19.67	19.77
719	AMEX	BCD	Thu, May 14, 2020	19.48	19.65	19.48	19.65
718	AMEX	BCD	Wed, May 13, 2020	19.57	19.57	19.43	19.48
717	AMEX	BCD	Tue, May 12, 2020	19.68	19.68	19.65	19.65
716	AMEX	BCD	Mon, May 11, 2020	19.77	19.77	19.66	19.74
715	AMEX	BCD	Fri, May 8, 2020	19.95	19.95	19.95	19.95
714	AMEX	BCD	Thu, May 7, 2020	19.80	19.80	19.76	19.77
713	AMEX	BCD	Wed, May 6, 2020	19.63	19.66	19.63	19.66
712	AMEX	BCD	Tue, May 5, 2020	20.05	20.05	19.64	19.81
711	AMEX	BCD	Mon, May 4, 2020	19.29	19.63	19.29	19.63
710	AMEX	BCD	Fri, May 1, 2020	19.50	19.50	19.50	19.50
709	AMEX	BCD	Thu, Apr 30, 2020	19.39	19.55	19.39	19.55
708	AMEX	BCD	Wed, Apr 29, 2020	19.45	19.49	18.92	19.46
707	AMEX	BCD	Tue, Apr 28, 2020	19.45	19.45	19.37	19.37
706	AMEX	BCD	Mon, Apr 27, 2020	19.22	19.30	19.22	19.30
705	AMEX	BCD	Fri, Apr 24, 2020	19.44	19.54	19.38	19.54
704	AMEX	BCD	Thu, Apr 23, 2020	19.77	19.77	19.52	19.58
703	AMEX	BCD	Wed, Apr 22, 2020	19.66	19.66	19.45	19.56
702	AMEX	BCD	Tue, Apr 21, 2020	19.42	19.42	19.12	19.34
701	AMEX	BCD	Mon, Apr 20, 2020	20.03	20.08	20.03	20.08
700	AMEX	BCD	Fri, Apr 17, 2020	20.20	20.20	19.92	19.92
699	AMEX	BCD	Thu, Apr 16, 2020	19.96	20.01	19.48	20.01
698	AMEX	BCD	Wed, Apr 15, 2020	20.10	20.10	19.59	19.93
697	AMEX	BCD	Tue, Apr 14, 2020	20.42	20.42	20.22	20.22
696	AMEX	BCD	Mon, Apr 13, 2020	20.67	20.92	20.06	20.21
695	AMEX	BCD	Thu, Apr 9, 2020	20.14	20.14	20.14	20.14
694	AMEX	BCD	Wed, Apr 8, 2020	20.44	20.45	19.74	20.04
693	AMEX	BCD	Tue, Apr 7, 2020	20.12	20.32	19.96	19.96
692	AMEX	BCD	Mon, Apr 6, 2020	19.82	19.82	19.79	19.79
691	AMEX	BCD	Fri, Apr 3, 2020	19.53	19.53	19.53	19.53
690	AMEX	BCD	Thu, Apr 2, 2020	19.35	19.51	19.35	19.35
689	AMEX	BCD	Wed, Apr 1, 2020	19.10	19.10	19.10	19.10
688	AMEX	BCD	Tue, Mar 31, 2020	19.49	19.49	19.49	19.49
687	AMEX	BCD	Mon, Mar 30, 2020	19.53	19.53	19.53	19.53
686	AMEX	BCD	Fri, Mar 27, 2020	19.69	19.69	19.69	19.69
685	AMEX	BCD	Thu, Mar 26, 2020	19.80	19.80	19.69	19.69
684	AMEX	BCD	Wed, Mar 25, 2020	20.00	20.00	19.94	19.94
683	AMEX	BCD	Tue, Mar 24, 2020	19.90	19.90	19.76	19.76
682	AMEX	BCD	Mon, Mar 23, 2020	19.00	19.22	19.00	19.22
681	AMEX	BCD	Fri, Mar 20, 2020	18.97	18.97	18.97	18.97
680	AMEX	BCD	Thu, Mar 19, 2020	18.71	19.14	18.71	19.04
679	AMEX	BCD	Wed, Mar 18, 2020	18.76	18.76	18.73	18.73
678	AMEX	BCD	Tue, Mar 17, 2020	19.39	19.58	19.19	19.19
677	AMEX	BCD	Mon, Mar 16, 2020	19.42	19.61	19.37	19.40
676	AMEX	BCD	Fri, Mar 13, 2020	20.21	20.27	20.21	20.27
675	AMEX	BCD	Thu, Mar 12, 2020	19.16	20.50	19.16	20.50
674	AMEX	BCD	Wed, Mar 11, 2020	21.00	21.00	21.00	21.00
673	AMEX	BCD	Tue, Mar 10, 2020	21.26	21.37	21.26	21.31
672	AMEX	BCD	Mon, Mar 9, 2020	21.01	21.01	20.95	20.95
671	AMEX	BCD	Fri, Mar 6, 2020	21.74	21.77	21.74	21.77
670	AMEX	BCD	Thu, Mar 5, 2020	22.25	22.25	22.25	22.25
669	AMEX	BCD	Wed, Mar 4, 2020	22.40	22.40	22.40	22.40
668	AMEX	BCD	Tue, Mar 3, 2020	22.33	22.36	22.33	22.36
667	AMEX	BCD	Mon, Mar 2, 2020	22.14	22.17	22.14	22.17
666	AMEX	BCD	Fri, Feb 28, 2020	21.86	21.86	21.64	21.76
665	AMEX	BCD	Thu, Feb 27, 2020	22.15	22.20	22.12	22.20
664	AMEX	BCD	Wed, Feb 26, 2020	22.50	22.50	22.50	22.50
663	AMEX	BCD	Tue, Feb 25, 2020	22.62	22.62	22.62	22.62
662	AMEX	BCD	Mon, Feb 24, 2020	22.90	22.90	22.88	22.88
661	AMEX	BCD	Fri, Feb 21, 2020	23.22	23.22	23.22	23.22
660	AMEX	BCD	Thu, Feb 20, 2020	23.33	23.34	23.23	23.23
659	AMEX	BCD	Wed, Feb 19, 2020	23.33	23.33	23.33	23.33
658	AMEX	BCD	Tue, Feb 18, 2020	23.13	23.20	23.13	23.20
657	AMEX	BCD	Fri, Feb 14, 2020	23.03	23.03	23.02	23.02
656	AMEX	BCD	Thu, Feb 13, 2020	22.97	23.04	22.97	23.04
655	AMEX	BCD	Wed, Feb 12, 2020	22.94	22.99	22.94	22.99
654	AMEX	BCD	Tue, Feb 11, 2020	22.77	22.79	22.77	22.79
653	AMEX	BCD	Mon, Feb 10, 2020	22.76	22.76	22.73	22.73
652	AMEX	BCD	Fri, Feb 7, 2020	22.85	22.85	22.85	22.85
651	AMEX	BCD	Thu, Feb 6, 2020	22.85	22.93	22.85	22.93
650	AMEX	BCD	Wed, Feb 5, 2020	22.85	22.86	22.85	22.86
649	AMEX	BCD	Tue, Feb 4, 2020	22.73	22.73	22.66	22.66
648	AMEX	BCD	Mon, Feb 3, 2020	22.84	22.84	22.64	22.64
647	AMEX	BCD	Fri, Jan 31, 2020	22.92	22.92	22.88	22.88
646	AMEX	BCD	Thu, Jan 30, 2020	22.93	22.97	22.93	22.97
645	AMEX	BCD	Wed, Jan 29, 2020	23.14	23.15	23.14	23.14
644	AMEX	BCD	Tue, Jan 28, 2020	23.26	23.26	23.26	23.26
643	AMEX	BCD	Mon, Jan 27, 2020	23.22	23.24	23.22	23.24
642	AMEX	BCD	Fri, Jan 24, 2020	23.55	23.59	23.55	23.55
641	AMEX	BCD	Thu, Jan 23, 2020	23.80	23.80	23.80	23.80
640	AMEX	BCD	Wed, Jan 22, 2020	23.94	23.94	23.93	23.93
639	AMEX	BCD	Tue, Jan 21, 2020	24.09	24.09	24.09	24.09
638	AMEX	BCD	Fri, Jan 17, 2020	24.26	24.26	24.26	24.26
637	AMEX	BCD	Thu, Jan 16, 2020	24.18	24.18	24.18	24.18
636	AMEX	BCD	Wed, Jan 15, 2020	24.29	24.31	24.29	24.31
635	AMEX	BCD	Tue, Jan 14, 2020	24.38	24.38	24.38	24.38
634	AMEX	BCD	Mon, Jan 13, 2020	24.35	24.35	24.35	24.35
633	AMEX	BCD	Fri, Jan 10, 2020	24.40	24.46	24.40	24.46
632	AMEX	BCD	Thu, Jan 9, 2020	24.40	24.40	24.38	24.38
631	AMEX	BCD	Wed, Jan 8, 2020	24.40	24.48	24.38	24.48
630	AMEX	BCD	Tue, Jan 7, 2020	24.70	24.70	24.70	24.70
629	AMEX	BCD	Mon, Jan 6, 2020	24.69	24.69	24.68	24.68
628	AMEX	BCD	Fri, Jan 3, 2020	24.67	24.69	24.60	24.60
627	AMEX	BCD	Thu, Jan 2, 2020	24.51	24.53	24.46	24.53
626	AMEX	BCD	Tue, Dec 31, 2019	24.49	24.53	24.48	24.48
625	AMEX	BCD	Mon, Dec 30, 2019	24.69	24.69	24.60	24.62
624	AMEX	BCD	Fri, Dec 27, 2019	24.57	24.58	24.57	24.58
623	AMEX	BCD	Thu, Dec 26, 2019	24.57	24.57	24.52	24.55
622	AMEX	BCD	Tue, Dec 24, 2019	24.39	24.39	24.39	24.39
621	AMEX	BCD	Mon, Dec 23, 2019	24.14	24.28	24.14	24.26
620	AMEX	BCD	Fri, Dec 20, 2019	24.25	24.25	24.25	24.25
619	AMEX	BCD	Thu, Dec 19, 2019	24.25	24.25	24.25	24.25
618	AMEX	BCD	Wed, Dec 18, 2019	24.57	24.57	24.57	24.19
617	AMEX	BCD	Tue, Dec 17, 2019	24.58	24.61	24.58	24.61
616	AMEX	BCD	Mon, Dec 16, 2019	24.56	24.56	24.56	24.56
615	AMEX	BCD	Fri, Dec 13, 2019	24.37	24.37	24.29	24.29
614	AMEX	BCD	Thu, Dec 12, 2019	24.25	24.25	24.25	24.25
613	AMEX	BCD	Wed, Dec 11, 2019	24.05	24.06	23.97	24.04
612	AMEX	BCD	Tue, Dec 10, 2019	24.03	24.08	24.03	24.08
611	AMEX	BCD	Mon, Dec 9, 2019	23.96	23.96	23.96	23.96
610	AMEX	BCD	Fri, Dec 6, 2019	23.93	23.93	23.93	23.93
609	AMEX	BCD	Thu, Dec 5, 2019	23.44	23.90	23.44	23.85
608	AMEX	BCD	Wed, Dec 4, 2019	23.81	23.81	23.81	23.81
607	AMEX	BCD	Tue, Dec 3, 2019	23.64	23.66	23.64	23.66
606	AMEX	BCD	Mon, Dec 2, 2019	23.82	23.82	23.61	23.61
605	AMEX	BCD	Fri, Nov 29, 2019	23.64	23.64	23.64	23.64
604	AMEX	BCD	Wed, Nov 27, 2019	23.90	23.90	23.90	23.90
603	AMEX	BCD	Tue, Nov 26, 2019	23.90	23.98	23.90	23.98
602	AMEX	BCD	Mon, Nov 25, 2019	23.87	23.91	23.87	23.91
601	AMEX	BCD	Fri, Nov 22, 2019	23.88	23.88	23.88	23.88
600	AMEX	BCD	Thu, Nov 21, 2019	23.86	23.86	23.86	23.86
599	AMEX	BCD	Wed, Nov 20, 2019	23.78	23.81	23.78	23.81
598	AMEX	BCD	Tue, Nov 19, 2019	23.80	23.80	23.71	23.71
597	AMEX	BCD	Mon, Nov 18, 2019	23.82	23.82	23.82	23.82
596	AMEX	BCD	Fri, Nov 15, 2019	24.00	24.01	24.00	24.00
595	AMEX	BCD	Thu, Nov 14, 2019	23.97	23.97	23.97	23.97
594	AMEX	BCD	Wed, Nov 13, 2019	24.00	24.05	24.00	24.05
593	AMEX	BCD	Tue, Nov 12, 2019	24.02	24.07	24.02	24.07
592	AMEX	BCD	Mon, Nov 11, 2019	24.03	24.03	24.03	24.03
591	AMEX	BCD	Fri, Nov 8, 2019	24.24	24.24	24.24	24.24
590	AMEX	BCD	Thu, Nov 7, 2019	24.29	24.29	24.23	24.23
589	AMEX	BCD	Wed, Nov 6, 2019	24.29	24.29	24.29	24.29
588	AMEX	BCD	Tue, Nov 5, 2019	24.50	24.50	24.46	24.46
587	AMEX	BCD	Mon, Nov 4, 2019	24.56	24.56	24.44	24.44
586	AMEX	BCD	Fri, Nov 1, 2019	24.38	24.38	24.38	24.38
585	AMEX	BCD	Thu, Oct 31, 2019	24.00	24.05	24.00	24.05
584	AMEX	BCD	Wed, Oct 30, 2019	24.12	24.12	24.12	24.12
583	AMEX	BCD	Tue, Oct 29, 2019	24.14	24.14	24.14	24.14
582	AMEX	BCD	Mon, Oct 28, 2019	24.12	24.12	24.12	24.12
581	AMEX	BCD	Fri, Oct 25, 2019	24.18	24.18	24.18	24.18
580	AMEX	BCD	Thu, Oct 24, 2019	24.10	24.10	24.10	24.10
579	AMEX	BCD	Wed, Oct 23, 2019	24.02	24.02	24.02	24.02
578	AMEX	BCD	Tue, Oct 22, 2019	23.91	23.91	23.85	23.89
577	AMEX	BCD	Mon, Oct 21, 2019	23.84	23.84	23.84	23.84
576	AMEX	BCD	Fri, Oct 18, 2019	23.92	23.92	23.92	23.92
575	AMEX	BCD	Thu, Oct 17, 2019	23.87	23.87	23.87	23.87
574	AMEX	BCD	Wed, Oct 16, 2019	23.80	23.80	23.80	23.80
573	AMEX	BCD	Tue, Oct 15, 2019	23.84	23.84	23.82	23.82
572	AMEX	BCD	Mon, Oct 14, 2019	23.90	23.90	23.90	23.90
571	AMEX	BCD	Fri, Oct 11, 2019	23.92	23.92	23.92	23.92
570	AMEX	BCD	Thu, Oct 10, 2019	23.66	23.66	23.65	23.65
569	AMEX	BCD	Wed, Oct 9, 2019	23.65	23.65	23.65	23.65
568	AMEX	BCD	Tue, Oct 8, 2019	23.56	23.62	23.56	23.62
567	AMEX	BCD	Mon, Oct 7, 2019	23.59	23.59	23.59	23.59
566	AMEX	BCD	Fri, Oct 4, 2019	23.64	23.64	23.64	23.64
565	AMEX	BCD	Thu, Oct 3, 2019	23.57	23.57	23.57	23.57
564	AMEX	BCD	Wed, Oct 2, 2019	23.53	23.53	23.53	23.53
563	AMEX	BCD	Tue, Oct 1, 2019	23.58	23.62	23.58	23.62
562	AMEX	BCD	Mon, Sep 30, 2019	23.59	23.61	23.54	23.60
561	AMEX	BCD	Fri, Sep 27, 2019	23.68	23.68	23.68	23.68
560	AMEX	BCD	Thu, Sep 26, 2019	23.73	23.78	23.73	23.78
559	AMEX	BCD	Wed, Sep 25, 2019	23.84	23.84	23.84	23.84
558	AMEX	BCD	Tue, Sep 24, 2019	23.94	23.94	23.94	23.94
557	AMEX	BCD	Mon, Sep 23, 2019	24.07	24.07	24.07	24.07
556	AMEX	BCD	Fri, Sep 20, 2019	23.96	23.96	23.94	23.94
555	AMEX	BCD	Thu, Sep 19, 2019	24.00	24.00	23.93	23.94
554	AMEX	BCD	Wed, Sep 18, 2019	23.84	23.93	23.84	23.93
553	AMEX	BCD	Tue, Sep 17, 2019	24.06	24.06	24.01	24.01
552	AMEX	BCD	Mon, Sep 16, 2019	24.32	24.32	24.32	24.32
551	AMEX	BCD	Fri, Sep 13, 2019	23.79	23.79	23.79	23.79
550	AMEX	BCD	Thu, Sep 12, 2019	23.62	23.74	23.62	23.74
549	AMEX	BCD	Wed, Sep 11, 2019	23.77	23.77	23.65	23.65
548	AMEX	BCD	Tue, Sep 10, 2019	23.78	23.78	23.78	23.78
547	AMEX	BCD	Mon, Sep 9, 2019	23.65	23.65	23.65	23.65
546	AMEX	BCD	Fri, Sep 6, 2019	23.50	23.50	23.50	23.56
545	AMEX	BCD	Thu, Sep 5, 2019	23.66	23.66	23.56	23.56
544	AMEX	BCD	Wed, Sep 4, 2019	23.58	23.70	23.55	23.70
543	AMEX	BCD	Tue, Sep 3, 2019	23.19	23.24	23.19	23.24
542	AMEX	BCD	Fri, Aug 30, 2019	23.22	23.22	23.22	23.22
541	AMEX	BCD	Thu, Aug 29, 2019	23.39	23.39	23.39	23.39
540	AMEX	BCD	Wed, Aug 28, 2019	23.30	23.34	23.30	23.34
539	AMEX	BCD	Tue, Aug 27, 2019	23.10	23.21	23.10	23.21
538	AMEX	BCD	Mon, Aug 26, 2019	23.08	23.08	23.08	23.08
537	AMEX	BCD	Fri, Aug 23, 2019	22.98	22.98	22.98	22.98
536	AMEX	BCD	Thu, Aug 22, 2019	23.11	23.11	23.11	23.11
535	AMEX	BCD	Wed, Aug 21, 2019	23.23	23.23	23.20	23.20
534	AMEX	BCD	Tue, Aug 20, 2019	23.11	23.19	23.11	23.19
533	AMEX	BCD	Mon, Aug 19, 2019	23.16	23.16	23.16	23.16
532	AMEX	BCD	Fri, Aug 16, 2019	23.13	23.21	23.13	23.21
531	AMEX	BCD	Thu, Aug 15, 2019	23.20	23.20	23.19	23.19
530	AMEX	BCD	Wed, Aug 14, 2019	23.18	23.23	23.18	23.23
529	AMEX	BCD	Tue, Aug 13, 2019	23.18	23.48	23.18	23.48
528	AMEX	BCD	Mon, Aug 12, 2019	22.98	23.28	22.98	23.22
527	AMEX	BCD	Fri, Aug 9, 2019	23.45	23.48	23.43	23.45
526	AMEX	BCD	Thu, Aug 8, 2019	23.15	23.40	23.15	23.40
525	AMEX	BCD	Wed, Aug 7, 2019	23.04	23.18	22.94	23.18
524	AMEX	BCD	Tue, Aug 6, 2019	23.22	23.22	23.18	23.18
523	AMEX	BCD	Mon, Aug 5, 2019	23.25	23.25	23.25	23.25
522	AMEX	BCD	Fri, Aug 2, 2019	23.41	23.41	23.34	23.34
521	AMEX	BCD	Thu, Aug 1, 2019	23.63	23.63	23.38	23.38
520	AMEX	BCD	Wed, Jul 31, 2019	23.96	23.96	23.81	23.81
519	AMEX	BCD	Tue, Jul 30, 2019	23.99	23.99	23.99	23.99
518	AMEX	BCD	Mon, Jul 29, 2019	23.93	24.00	23.93	24.00
517	AMEX	BCD	Fri, Jul 26, 2019	23.92	23.92	23.92	23.92
516	AMEX	BCD	Thu, Jul 25, 2019	24.04	24.04	23.96	23.96
515	AMEX	BCD	Wed, Jul 24, 2019	24.20	24.20	24.02	24.05
514	AMEX	BCD	Tue, Jul 23, 2019	24.00	24.10	24.00	24.08
513	AMEX	BCD	Mon, Jul 22, 2019	24.00	24.02	24.00	24.02
512	AMEX	BCD	Fri, Jul 19, 2019	24.05	24.11	24.03	24.11
511	AMEX	BCD	Thu, Jul 18, 2019	23.83	24.04	23.83	24.04
510	AMEX	BCD	Wed, Jul 17, 2019	24.19	24.19	24.10	24.10
509	AMEX	BCD	Tue, Jul 16, 2019	24.16	24.16	24.12	24.12
508	AMEX	BCD	Mon, Jul 15, 2019	24.38	24.38	24.35	24.36
507	AMEX	BCD	Fri, Jul 12, 2019	24.32	24.53	24.32	24.53
506	AMEX	BCD	Thu, Jul 11, 2019	24.32	24.37	24.32	24.35
505	AMEX	BCD	Wed, Jul 10, 2019	24.21	24.34	24.21	24.34
504	AMEX	BCD	Tue, Jul 9, 2019	23.84	23.99	23.84	23.98
503	AMEX	BCD	Mon, Jul 8, 2019	23.95	23.95	23.88	23.89
502	AMEX	BCD	Fri, Jul 5, 2019	23.94	23.95	23.93	23.94
501	AMEX	BCD	Wed, Jul 3, 2019	23.80	23.95	23.78	23.95
500	AMEX	BCD	Tue, Jul 2, 2019	23.75	23.75	23.72	23.72
499	AMEX	BCD	Mon, Jul 1, 2019	23.93	23.95	23.89	23.95
498	AMEX	BCD	Fri, Jun 28, 2019	24.27	24.27	24.08	24.08
497	AMEX	BCD	Thu, Jun 27, 2019	24.22	24.24	24.22	24.24
496	AMEX	BCD	Wed, Jun 26, 2019	24.30	24.30	24.21	24.22
495	AMEX	BCD	Tue, Jun 25, 2019	24.16	24.20	24.15	24.15
494	AMEX	BCD	Mon, Jun 24, 2019	24.00	24.09	24.00	24.09
493	AMEX	BCD	Fri, Jun 21, 2019	23.89	23.89	23.89	23.89
492	AMEX	BCD	Thu, Jun 20, 2019	23.88	23.99	23.88	23.99
491	AMEX	BCD	Wed, Jun 19, 2019	23.66	23.66	23.66	23.66
490	AMEX	BCD	Tue, Jun 18, 2019	23.75	23.75	23.75	23.75
489	AMEX	BCD	Mon, Jun 17, 2019	23.57	23.57	23.57	23.57
488	AMEX	BCD	Fri, Jun 14, 2019	23.58	23.58	23.58	23.58
487	AMEX	BCD	Thu, Jun 13, 2019	23.48	23.54	23.48	23.54
486	AMEX	BCD	Wed, Jun 12, 2019	23.35	23.45	23.35	23.37
485	AMEX	BCD	Tue, Jun 11, 2019	23.39	23.50	23.39	23.50
484	AMEX	BCD	Mon, Jun 10, 2019	23.40	23.40	23.39	23.40
483	AMEX	BCD	Fri, Jun 7, 2019	23.38	23.41	23.38	23.41
482	AMEX	BCD	Thu, Jun 6, 2019	23.20	23.45	23.20	23.45
481	AMEX	BCD	Wed, Jun 5, 2019	23.32	23.36	23.22	23.22
480	AMEX	BCD	Tue, Jun 4, 2019	23.58	23.58	23.58	23.58
479	AMEX	BCD	Mon, Jun 3, 2019	23.59	23.59	23.45	23.45
478	AMEX	BCD	Fri, May 31, 2019	23.53	23.53	23.53	23.53
477	AMEX	BCD	Thu, May 30, 2019	23.96	23.96	23.91	23.94
476	AMEX	BCD	Wed, May 29, 2019	23.99	24.03	23.99	24.03
475	AMEX	BCD	Tue, May 28, 2019	23.96	24.01	23.96	24.01
474	AMEX	BCD	Fri, May 24, 2019	23.72	23.83	23.72	23.83
473	AMEX	BCD	Thu, May 23, 2019	23.62	23.62	23.60	23.60
472	AMEX	BCD	Wed, May 22, 2019	23.87	23.87	23.86	23.86
471	AMEX	BCD	Tue, May 21, 2019	24.09	24.09	24.08	24.08
470	AMEX	BCD	Mon, May 20, 2019	24.14	24.14	24.14	24.14
469	AMEX	BCD	Fri, May 17, 2019	24.02	24.02	24.02	24.02
468	AMEX	BCD	Thu, May 16, 2019	24.21	24.27	24.21	24.24
467	AMEX	BCD	Wed, May 15, 2019	24.02	24.07	24.02	24.07
466	AMEX	BCD	Tue, May 14, 2019	23.96	24.00	23.96	23.97
465	AMEX	BCD	Mon, May 13, 2019	23.70	23.70	23.70	23.70
464	AMEX	BCD	Fri, May 10, 2019	23.80	23.84	23.80	23.83
463	AMEX	BCD	Thu, May 9, 2019	23.61	23.78	23.61	23.78
462	AMEX	BCD	Wed, May 8, 2019	23.93	23.93	23.81	23.91
461	AMEX	BCD	Tue, May 7, 2019	23.90	23.91	23.89	23.90
460	AMEX	BCD	Mon, May 6, 2019	23.91	24.11	23.91	24.11
459	AMEX	BCD	Fri, May 3, 2019	24.22	24.22	24.14	24.14
458	AMEX	BCD	Thu, May 2, 2019	24.10	24.10	24.10	24.10
457	AMEX	BCD	Wed, May 1, 2019	24.37	24.37	24.32	24.32
456	AMEX	BCD	Tue, Apr 30, 2019	24.45	24.45	24.41	24.43
455	AMEX	BCD	Mon, Apr 29, 2019	24.41	24.42	24.41	24.42
454	AMEX	BCD	Fri, Apr 26, 2019	24.46	24.46	24.46	24.46
453	AMEX	BCD	Thu, Apr 25, 2019	24.58	24.58	24.58	24.58
452	AMEX	BCD	Wed, Apr 24, 2019	24.60	24.66	24.60	24.66
451	AMEX	BCD	Tue, Apr 23, 2019	24.71	24.72	24.71	24.72
450	AMEX	BCD	Mon, Apr 22, 2019	24.81	24.81	24.81	24.81
449	AMEX	BCD	Thu, Apr 18, 2019	24.37	24.77	24.37	24.77
448	AMEX	BCD	Wed, Apr 17, 2019	24.76	24.76	24.76	24.76
447	AMEX	BCD	Tue, Apr 16, 2019	24.82	24.85	24.82	24.85
446	AMEX	BCD	Mon, Apr 15, 2019	24.93	24.95	24.92	24.95
445	AMEX	BCD	Fri, Apr 12, 2019	25.03	25.03	25.03	25.03
444	AMEX	BCD	Thu, Apr 11, 2019	24.67	24.95	24.67	24.95
443	AMEX	BCD	Wed, Apr 10, 2019	25.10	25.13	25.10	25.13
442	AMEX	BCD	Tue, Apr 9, 2019	25.06	25.06	24.98	25.00
441	AMEX	BCD	Mon, Apr 8, 2019	25.05	25.05	25.05	25.05
440	AMEX	BCD	Fri, Apr 5, 2019	24.89	24.95	24.89	24.95
439	AMEX	BCD	Thu, Apr 4, 2019	24.92	24.92	24.92	24.92
438	AMEX	BCD	Wed, Apr 3, 2019	24.57	24.88	24.57	24.88
437	AMEX	BCD	Tue, Apr 2, 2019	24.80	24.80	24.80	24.80
436	AMEX	BCD	Mon, Apr 1, 2019	24.74	24.74	24.74	24.74
435	AMEX	BCD	Fri, Mar 29, 2019	24.65	24.65	24.57	24.57
434	AMEX	BCD	Thu, Mar 28, 2019	24.60	24.63	24.60	24.63
433	AMEX	BCD	Wed, Mar 27, 2019	24.77	24.77	24.72	24.72
432	AMEX	BCD	Tue, Mar 26, 2019	24.92	24.92	24.83	24.86
431	AMEX	BCD	Mon, Mar 25, 2019	24.77	24.86	24.77	24.86
430	AMEX	BCD	Fri, Mar 22, 2019	24.78	24.79	24.78	24.79
429	AMEX	BCD	Thu, Mar 21, 2019	24.96	24.96	24.96	24.96
428	AMEX	BCD	Wed, Mar 20, 2019	25.03	25.03	25.03	25.03
427	AMEX	BCD	Tue, Mar 19, 2019	24.85	24.85	24.85	24.85
426	AMEX	BCD	Mon, Mar 18, 2019	24.91	24.91	24.81	24.81
425	AMEX	BCD	Fri, Mar 15, 2019	24.72	24.72	24.72	24.72
424	AMEX	BCD	Thu, Mar 14, 2019	24.63	24.63	24.63	24.63
423	AMEX	BCD	Wed, Mar 13, 2019	24.73	24.73	24.73	24.73
422	AMEX	BCD	Tue, Mar 12, 2019	24.49	24.56	24.49	24.56
421	AMEX	BCD	Mon, Mar 11, 2019	24.36	24.36	24.36	24.36
420	AMEX	BCD	Fri, Mar 8, 2019	24.25	24.41	24.25	24.41
419	AMEX	BCD	Thu, Mar 7, 2019	24.38	24.39	24.38	24.39
418	AMEX	BCD	Wed, Mar 6, 2019	24.47	24.47	24.47	24.47
417	AMEX	BCD	Tue, Mar 5, 2019	24.62	24.62	24.62	24.62
416	AMEX	BCD	Mon, Mar 4, 2019	24.50	24.50	24.45	24.48
415	AMEX	BCD	Fri, Mar 1, 2019	24.49	24.49	24.49	24.49
414	AMEX	BCD	Thu, Feb 28, 2019	24.63	24.63	24.63	24.63
413	AMEX	BCD	Wed, Feb 27, 2019	24.68	24.73	24.68	24.73
412	AMEX	BCD	Tue, Feb 26, 2019	24.59	24.62	24.59	24.62
411	AMEX	BCD	Mon, Feb 25, 2019	24.84	24.84	24.62	24.62
410	AMEX	BCD	Fri, Feb 22, 2019	24.79	24.83	24.79	24.83
409	AMEX	BCD	Thu, Feb 21, 2019	24.66	24.75	24.66	24.75
408	AMEX	BCD	Wed, Feb 20, 2019	24.62	24.72	24.62	24.70
407	AMEX	BCD	Tue, Feb 19, 2019	24.59	24.59	24.59	24.59
406	AMEX	BCD	Fri, Feb 15, 2019	24.34	24.56	24.34	24.56
405	AMEX	BCD	Thu, Feb 14, 2019	24.16	24.24	24.16	24.24
404	AMEX	BCD	Wed, Feb 13, 2019	24.18	24.29	24.18	24.29
403	AMEX	BCD	Tue, Feb 12, 2019	24.19	24.27	24.19	24.24
402	AMEX	BCD	Mon, Feb 11, 2019	24.06	24.13	24.06	24.13
401	AMEX	BCD	Fri, Feb 8, 2019	24.24	24.25	24.22	24.25
400	AMEX	BCD	Thu, Feb 7, 2019	24.12	24.25	24.12	24.25
399	AMEX	BCD	Wed, Feb 6, 2019	24.17	24.48	24.17	24.44
398	AMEX	BCD	Tue, Feb 5, 2019	24.47	24.47	24.42	24.45
397	AMEX	BCD	Mon, Feb 4, 2019	24.37	24.51	24.37	24.51
396	AMEX	BCD	Fri, Feb 1, 2019	24.39	24.44	24.39	24.44
395	AMEX	BCD	Thu, Jan 31, 2019	24.30	24.53	24.30	24.38
394	AMEX	BCD	Wed, Jan 30, 2019	24.20	24.45	24.20	24.45
393	AMEX	BCD	Tue, Jan 29, 2019	24.29	24.29	24.29	24.29
392	AMEX	BCD	Mon, Jan 28, 2019	24.29	24.29	24.14	24.14
391	AMEX	BCD	Fri, Jan 25, 2019	24.28	24.36	24.28	24.36
390	AMEX	BCD	Thu, Jan 24, 2019	24.24	24.24	23.92	24.17
389	AMEX	BCD	Wed, Jan 23, 2019	24.13	24.13	24.13	24.13
388	AMEX	BCD	Tue, Jan 22, 2019	24.12	24.12	24.12	24.12
387	AMEX	BCD	Fri, Jan 18, 2019	24.28	24.28	24.26	24.26
386	AMEX	BCD	Thu, Jan 17, 2019	23.89	24.09	23.89	24.09
385	AMEX	BCD	Wed, Jan 16, 2019	23.87	24.01	23.87	24.01
384	AMEX	BCD	Tue, Jan 15, 2019	23.88	23.88	23.88	23.88
383	AMEX	BCD	Mon, Jan 14, 2019	23.88	23.94	23.86	23.86
382	AMEX	BCD	Fri, Jan 11, 2019	23.94	23.97	23.94	23.97
381	AMEX	BCD	Thu, Jan 10, 2019	23.94	23.94	23.94	23.94
380	AMEX	BCD	Wed, Jan 9, 2019	24.35	24.35	23.87	24.10
379	AMEX	BCD	Tue, Jan 8, 2019	23.77	23.77	23.77	23.77
378	AMEX	BCD	Mon, Jan 7, 2019	23.65	23.65	23.65	23.65
377	AMEX	BCD	Fri, Jan 4, 2019	23.41	23.56	23.33	23.56
376	AMEX	BCD	Thu, Jan 3, 2019	23.12	23.31	23.12	23.31
375	AMEX	BCD	Wed, Jan 2, 2019	23.04	23.27	23.00	23.16
374	AMEX	BCD	Mon, Dec 31, 2018	23.20	23.25	23.07	23.16
373	AMEX	BCD	Fri, Dec 28, 2018	23.12	23.17	23.12	23.17
372	AMEX	BCD	Thu, Dec 27, 2018	23.15	23.23	23.15	23.23
371	AMEX	BCD	Wed, Dec 26, 2018	23.20	23.20	23.20	23.20
370	AMEX	BCD	Mon, Dec 24, 2018	23.14	23.14	23.14	23.14
369	AMEX	BCD	Fri, Dec 21, 2018	23.33	23.34	23.20	23.20
368	AMEX	BCD	Thu, Dec 20, 2018	24.14	24.14	23.33	23.39
367	AMEX	BCD	Wed, Dec 19, 2018	23.97	23.97	23.86	23.51
366	AMEX	BCD	Tue, Dec 18, 2018	23.86	23.86	23.86	23.86
365	AMEX	BCD	Mon, Dec 17, 2018	24.30	24.30	24.14	24.14
364	AMEX	BCD	Fri, Dec 14, 2018	24.32	24.32	24.32	24.32
363	AMEX	BCD	Thu, Dec 13, 2018	24.56	24.56	24.56	24.56
362	AMEX	BCD	Wed, Dec 12, 2018	24.47	24.47	24.40	24.40
361	AMEX	BCD	Tue, Dec 11, 2018	24.48	24.48	24.48	24.48
360	AMEX	BCD	Mon, Dec 10, 2018	24.37	24.37	24.37	24.37
359	AMEX	BCD	Fri, Dec 7, 2018	24.74	24.74	24.74	24.74
358	AMEX	BCD	Thu, Dec 6, 2018	24.30	24.30	24.30	24.30
357	AMEX	BCD	Tue, Dec 4, 2018	24.55	24.56	24.55	24.56
356	AMEX	BCD	Mon, Dec 3, 2018	23.97	24.53	23.97	24.48
355	AMEX	BCD	Fri, Nov 30, 2018	23.99	24.07	23.99	24.07
354	AMEX	BCD	Thu, Nov 29, 2018	24.12	24.18	24.12	24.18
353	AMEX	BCD	Wed, Nov 28, 2018	24.08	24.20	24.06	24.13
352	AMEX	BCD	Tue, Nov 27, 2018	24.00	24.00	23.96	23.96
351	AMEX	BCD	Mon, Nov 26, 2018	24.03	24.06	24.03	24.06
350	AMEX	BCD	Fri, Nov 23, 2018	24.04	24.04	24.03	24.03
349	AMEX	BCD	Wed, Nov 21, 2018	24.43	24.47	24.43	24.47
348	AMEX	BCD	Tue, Nov 20, 2018	24.46	24.46	24.46	24.46
347	AMEX	BCD	Mon, Nov 19, 2018	0.00	0.00	0.00	24.79
346	AMEX	BCD	Fri, Nov 16, 2018	24.79	24.79	24.79	24.79
345	AMEX	BCD	Thu, Nov 15, 2018	24.70	24.70	24.70	24.70
344	AMEX	BCD	Wed, Nov 14, 2018	0.00	0.00	0.00	25.13
343	AMEX	BCD	Tue, Nov 13, 2018	0.00	0.00	0.00	25.13
342	AMEX	BCD	Mon, Nov 12, 2018	0.00	0.00	0.00	25.13
341	AMEX	BCD	Fri, Nov 9, 2018	0.00	0.00	0.00	25.13
340	AMEX	BCD	Thu, Nov 8, 2018	0.00	0.00	0.00	25.13
339	AMEX	BCD	Wed, Nov 7, 2018	0.00	0.00	0.00	25.13
338	AMEX	BCD	Tue, Nov 6, 2018	25.13	25.13	25.13	25.13
337	AMEX	BCD	Mon, Nov 5, 2018	0.00	0.00	0.00	25.26
336	AMEX	BCD	Fri, Nov 2, 2018	25.26	25.26	25.26	25.26
335	AMEX	BCD	Thu, Nov 1, 2018	25.18	25.21	25.18	25.21
334	AMEX	BCD	Wed, Oct 31, 2018	25.18	25.18	25.18	25.18
333	AMEX	BCD	Tue, Oct 30, 2018	25.31	25.31	25.31	25.31
332	AMEX	BCD	Mon, Oct 29, 2018	25.52	25.53	25.45	25.45
331	AMEX	BCD	Fri, Oct 26, 2018	0.00	0.00	0.00	25.72
330	AMEX	BCD	Thu, Oct 25, 2018	0.00	0.00	0.00	25.72
329	AMEX	BCD	Wed, Oct 24, 2018	0.00	0.00	0.00	25.72
328	AMEX	BCD	Tue, Oct 23, 2018	25.82	25.82	25.72	25.72
327	AMEX	BCD	Mon, Oct 22, 2018	0.00	0.00	0.00	25.91
326	AMEX	BCD	Fri, Oct 19, 2018	25.98	25.98	25.91	25.91
325	AMEX	BCD	Thu, Oct 18, 2018	0.00	0.00	0.00	26.07
324	AMEX	BCD	Wed, Oct 17, 2018	0.00	0.00	0.00	26.07
323	AMEX	BCD	Tue, Oct 16, 2018	0.00	0.00	0.00	26.07
322	AMEX	BCD	Mon, Oct 15, 2018	0.00	0.00	0.00	26.07
321	AMEX	BCD	Fri, Oct 12, 2018	26.07	26.07	26.07	26.07
320	AMEX	BCD	Thu, Oct 11, 2018	25.95	25.95	25.95	25.95
319	AMEX	BCD	Wed, Oct 10, 2018	0.00	0.00	0.00	26.22
318	AMEX	BCD	Tue, Oct 9, 2018	0.00	0.00	0.00	26.22
317	AMEX	BCD	Mon, Oct 8, 2018	0.00	0.00	0.00	26.22
316	AMEX	BCD	Fri, Oct 5, 2018	26.22	26.22	26.22	26.22
315	AMEX	BCD	Thu, Oct 4, 2018	26.14	26.14	26.13	26.13
314	AMEX	BCD	Wed, Oct 3, 2018	26.43	26.43	26.41	26.41
313	AMEX	BCD	Tue, Oct 2, 2018	26.22	26.29	26.22	26.29
312	AMEX	BCD	Mon, Oct 1, 2018	26.01	26.01	26.01	26.01
311	AMEX	BCD	Fri, Sep 28, 2018	25.75	25.75	25.75	25.75
310	AMEX	BCD	Thu, Sep 27, 2018	25.73	25.95	25.73	25.95
309	AMEX	BCD	Wed, Sep 26, 2018	25.65	25.65	25.65	25.65
308	AMEX	BCD	Tue, Sep 25, 2018	0.00	0.00	0.00	25.50
307	AMEX	BCD	Mon, Sep 24, 2018	0.00	0.00	0.00	25.50
306	AMEX	BCD	Fri, Sep 21, 2018	25.50	25.50	25.50	25.50
305	AMEX	BCD	Thu, Sep 20, 2018	0.00	0.00	0.00	24.97
304	AMEX	BCD	Wed, Sep 19, 2018	0.00	0.00	0.00	24.97
303	AMEX	BCD	Tue, Sep 18, 2018	0.00	0.00	0.00	24.97
302	AMEX	BCD	Mon, Sep 17, 2018	0.00	0.00	0.00	24.97
301	AMEX	BCD	Fri, Sep 14, 2018	24.97	24.98	24.97	24.97
300	AMEX	BCD	Thu, Sep 13, 2018	25.14	25.28	25.04	25.04
299	AMEX	BCD	Wed, Sep 12, 2018	0.00	0.00	0.00	24.96
298	AMEX	BCD	Tue, Sep 11, 2018	24.96	24.96	24.96	24.96
297	AMEX	BCD	Mon, Sep 10, 2018	0.00	0.00	0.00	25.08
296	AMEX	BCD	Fri, Sep 7, 2018	0.00	0.00	0.00	25.08
295	AMEX	BCD	Thu, Sep 6, 2018	0.00	0.00	0.00	25.08
294	AMEX	BCD	Wed, Sep 5, 2018	25.08	25.08	25.08	25.08
293	AMEX	BCD	Tue, Sep 4, 2018	25.20	25.20	25.17	25.17
292	AMEX	BCD	Fri, Aug 31, 2018	0.00	0.00	0.00	25.28
291	AMEX	BCD	Thu, Aug 30, 2018	25.32	25.32	25.28	25.28
290	AMEX	BCD	Wed, Aug 29, 2018	25.37	25.37	25.37	25.37
289	AMEX	BCD	Tue, Aug 28, 2018	0.00	0.00	0.00	25.42
288	AMEX	BCD	Mon, Aug 27, 2018	25.42	25.42	25.42	25.42
287	AMEX	BCD	Fri, Aug 24, 2018	25.41	25.41	25.34	25.34
286	AMEX	BCD	Thu, Aug 23, 2018	0.00	0.00	0.00	25.30
285	AMEX	BCD	Wed, Aug 22, 2018	0.00	0.00	0.00	25.30
284	AMEX	BCD	Tue, Aug 21, 2018	25.30	25.30	25.30	25.30
283	AMEX	BCD	Mon, Aug 20, 2018	25.19	25.19	25.19	25.19
282	AMEX	BCD	Fri, Aug 17, 2018	25.19	25.23	25.19	25.23
281	AMEX	BCD	Thu, Aug 16, 2018	25.10	25.10	25.10	25.10
280	AMEX	BCD	Wed, Aug 15, 2018	24.71	24.80	24.71	24.80
279	AMEX	BCD	Tue, Aug 14, 2018	25.36	25.40	25.31	25.40
278	AMEX	BCD	Mon, Aug 13, 2018	25.32	25.32	25.32	25.32
277	AMEX	BCD	Fri, Aug 10, 2018	25.56	25.56	25.56	25.56
276	AMEX	BCD	Thu, Aug 9, 2018	25.73	25.73	25.73	25.73
275	AMEX	BCD	Wed, Aug 8, 2018	25.63	25.65	25.63	25.65
274	AMEX	BCD	Tue, Aug 7, 2018	25.75	25.87	25.75	25.87
273	AMEX	BCD	Mon, Aug 6, 2018	25.70	25.70	25.70	25.70
272	AMEX	BCD	Fri, Aug 3, 2018	25.57	25.57	25.56	25.56
271	AMEX	BCD	Thu, Aug 2, 2018	25.44	25.44	25.44	25.44
270	AMEX	BCD	Wed, Aug 1, 2018	0.00	0.00	0.00	25.74
269	AMEX	BCD	Tue, Jul 31, 2018	25.74	25.74	25.74	25.74
268	AMEX	BCD	Mon, Jul 30, 2018	25.74	25.74	25.72	25.72
267	AMEX	BCD	Fri, Jul 27, 2018	25.64	25.64	25.60	25.60
266	AMEX	BCD	Thu, Jul 26, 2018	25.61	25.61	25.61	25.61
265	AMEX	BCD	Wed, Jul 25, 2018	0.00	0.00	0.00	25.21
264	AMEX	BCD	Tue, Jul 24, 2018	0.00	0.00	0.00	25.21
263	AMEX	BCD	Mon, Jul 23, 2018	25.23	25.23	25.21	25.21
262	AMEX	BCD	Fri, Jul 20, 2018	25.12	25.19	25.12	25.18
261	AMEX	BCD	Thu, Jul 19, 2018	0.00	0.00	0.00	24.92
260	AMEX	BCD	Wed, Jul 18, 2018	24.92	24.92	24.91	24.92
259	AMEX	BCD	Tue, Jul 17, 2018	0.00	0.00	0.00	24.99
258	AMEX	BCD	Mon, Jul 16, 2018	25.11	25.17	24.99	24.99
257	AMEX	BCD	Fri, Jul 13, 2018	25.29	25.29	25.29	25.29
256	AMEX	BCD	Thu, Jul 12, 2018	25.22	25.29	25.22	25.29
255	AMEX	BCD	Wed, Jul 11, 2018	25.26	25.28	25.15	25.15
254	AMEX	BCD	Tue, Jul 10, 2018	25.94	25.94	25.80	25.81
253	AMEX	BCD	Mon, Jul 9, 2018	25.93	25.93	25.89	25.93
252	AMEX	BCD	Fri, Jul 6, 2018	25.86	25.93	25.86	25.93
251	AMEX	BCD	Thu, Jul 5, 2018	0.00	0.00	0.00	25.90
250	AMEX	BCD	Tue, Jul 3, 2018	25.91	25.92	25.89	25.90
249	AMEX	BCD	Mon, Jul 2, 2018	26.05	26.05	25.77	25.77
248	AMEX	BCD	Fri, Jun 29, 2018	26.22	26.22	26.22	26.22
247	AMEX	BCD	Thu, Jun 28, 2018	26.01	26.01	26.01	26.01
246	AMEX	BCD	Wed, Jun 27, 2018	26.14	26.17	26.14	26.17
245	AMEX	BCD	Tue, Jun 26, 2018	25.94	25.94	25.94	25.94
244	AMEX	BCD	Mon, Jun 25, 2018	26.70	26.70	25.93	25.93
243	AMEX	BCD	Fri, Jun 22, 2018	26.16	26.16	26.16	26.16
242	AMEX	BCD	Thu, Jun 21, 2018	26.02	26.03	25.96	25.96
241	AMEX	BCD	Wed, Jun 20, 2018	25.97	25.97	25.97	25.97
240	AMEX	BCD	Tue, Jun 19, 2018	26.16	26.16	26.03	26.05
239	AMEX	BCD	Mon, Jun 18, 2018	0.00	0.00	0.00	26.55
238	AMEX	BCD	Fri, Jun 15, 2018	26.55	26.55	26.55	26.55
237	AMEX	BCD	Thu, Jun 14, 2018	0.00	0.00	0.00	26.98
236	AMEX	BCD	Wed, Jun 13, 2018	26.98	26.98	26.98	26.98
235	AMEX	BCD	Tue, Jun 12, 2018	0.00	0.00	0.00	26.97
234	AMEX	BCD	Mon, Jun 11, 2018	28.39	28.39	26.96	26.97
233	AMEX	BCD	Fri, Jun 8, 2018	0.00	0.00	0.00	27.06
232	AMEX	BCD	Thu, Jun 7, 2018	27.19	27.19	27.06	27.06
231	AMEX	BCD	Wed, Jun 6, 2018	27.13	27.13	27.05	27.09
230	AMEX	BCD	Tue, Jun 5, 2018	26.87	27.02	26.87	27.02
229	AMEX	BCD	Mon, Jun 4, 2018	27.18	27.18	27.18	27.18
228	AMEX	BCD	Fri, Jun 1, 2018	27.16	27.20	27.16	27.19
227	AMEX	BCD	Thu, May 31, 2018	27.27	27.27	27.27	27.27
226	AMEX	BCD	Wed, May 30, 2018	27.16	27.28	27.16	27.22
225	AMEX	BCD	Fri, May 25, 2018	27.34	27.34	27.34	27.34
224	AMEX	BCD	Thu, May 24, 2018	27.52	27.60	27.52	27.53
223	AMEX	BCD	Wed, May 23, 2018	27.41	27.46	27.41	27.44
222	AMEX	BCD	Tue, May 22, 2018	27.53	27.53	27.45	27.45
221	AMEX	BCD	Mon, May 21, 2018	27.37	27.37	27.37	27.37
220	AMEX	BCD	Thu, May 17, 2018	27.09	27.14	27.09	27.09
219	AMEX	BCD	Wed, May 16, 2018	27.00	27.01	27.00	27.01
218	AMEX	BCD	Tue, May 15, 2018	27.03	27.03	27.03	27.03
217	AMEX	BCD	Mon, May 14, 2018	27.09	27.11	27.09	27.11
216	AMEX	BCD	Fri, May 11, 2018	27.15	27.15	27.02	27.02
215	AMEX	BCD	Thu, May 10, 2018	0.00	0.00	0.00	26.98
214	AMEX	BCD	Wed, May 9, 2018	26.98	26.98	26.98	26.98
213	AMEX	BCD	Tue, May 8, 2018	26.90	26.90	26.66	26.80
212	AMEX	BCD	Fri, May 4, 2018	26.84	26.84	26.84	26.84
211	AMEX	BCD	Thu, May 3, 2018	26.78	26.78	26.78	26.78
210	AMEX	BCD	Wed, May 2, 2018	26.79	26.79	26.79	26.79
209	AMEX	BCD	Tue, May 1, 2018	26.77	26.77	26.77	26.77
208	AMEX	BCD	Fri, Apr 27, 2018	26.77	26.77	26.77	26.77
207	AMEX	BCD	Thu, Apr 26, 2018	26.81	26.81	26.76	26.79
206	AMEX	BCD	Wed, Apr 25, 2018	26.65	26.65	26.65	26.65
205	AMEX	BCD	Mon, Apr 23, 2018	26.75	26.75	26.75	26.75
204	AMEX	BCD	Fri, Apr 20, 2018	26.78	26.91	26.78	26.91
203	AMEX	BCD	Thu, Apr 19, 2018	0.00	0.00	0.00	27.04
202	AMEX	BCD	Wed, Apr 18, 2018	27.04	27.04	27.04	27.04
201	AMEX	BCD	Tue, Apr 17, 2018	26.64	26.64	26.62	26.62
200	AMEX	BCD	Mon, Apr 16, 2018	26.76	26.76	26.76	26.76
199	AMEX	BCD	Fri, Apr 13, 2018	26.70	26.76	26.70	26.76
198	AMEX	BCD	Wed, Apr 11, 2018	26.72	26.72	26.72	26.72
197	AMEX	BCD	Tue, Apr 10, 2018	0.00	0.00	0.00	26.07
196	AMEX	BCD	Fri, Apr 6, 2018	25.80	26.12	25.80	26.07
195	AMEX	BCD	Thu, Apr 5, 2018	26.13	26.17	26.11	26.17
194	AMEX	BCD	Wed, Apr 4, 2018	25.95	26.02	25.95	26.02
193	AMEX	BCD	Tue, Apr 3, 2018	26.14	26.14	26.10	26.10
192	AMEX	BCD	Mon, Apr 2, 2018	26.11	26.11	26.06	26.07
191	AMEX	BCD	Wed, Mar 28, 2018	25.99	25.99	25.99	25.99
190	AMEX	BCD	Tue, Mar 27, 2018	26.11	26.11	26.11	26.11
189	AMEX	BCD	Mon, Mar 26, 2018	26.19	26.19	26.18	26.18
188	AMEX	BCD	Fri, Mar 23, 2018	26.14	26.14	26.12	26.12
187	AMEX	BCD	Thu, Mar 22, 2018	26.10	26.10	26.10	26.10
186	AMEX	BCD	Wed, Mar 21, 2018	26.29	26.29	26.29	26.29
185	AMEX	BCD	Tue, Mar 20, 2018	0.00	0.00	0.00	26.10
184	AMEX	BCD	Fri, Mar 16, 2018	26.11	26.11	26.10	26.10
183	AMEX	BCD	Thu, Mar 15, 2018	26.08	26.08	26.08	26.08
182	AMEX	BCD	Wed, Mar 14, 2018	26.36	26.36	26.21	26.21
181	AMEX	BCD	Tue, Mar 13, 2018	26.24	26.24	26.24	26.24
180	AMEX	BCD	Mon, Mar 12, 2018	26.24	26.24	26.24	26.24
179	AMEX	BCD	Fri, Mar 9, 2018	26.27	26.27	26.27	26.27
178	AMEX	BCD	Thu, Mar 8, 2018	26.15	26.15	26.15	26.15
177	AMEX	BCD	Wed, Mar 7, 2018	26.30	26.30	26.28	26.28
176	AMEX	BCD	Tue, Mar 6, 2018	26.57	26.57	26.57	26.57
175	AMEX	BCD	Mon, Mar 5, 2018	26.48	26.48	26.48	26.48
174	AMEX	BCD	Fri, Mar 2, 2018	26.33	26.33	26.33	26.33
173	AMEX	BCD	Thu, Mar 1, 2018	26.24	26.24	26.11	26.11
172	AMEX	BCD	Tue, Feb 27, 2018	26.51	26.51	26.40	26.40
171	AMEX	BCD	Mon, Feb 26, 2018	26.60	26.60	26.56	26.56
170	AMEX	BCD	Fri, Feb 23, 2018	0.00	0.00	0.00	26.39
169	AMEX	BCD	Thu, Feb 22, 2018	26.27	26.42	26.27	26.39
168	AMEX	BCD	Wed, Feb 21, 2018	0.00	0.00	0.00	26.23
167	AMEX	BCD	Tue, Feb 20, 2018	26.31	26.31	26.23	26.23
166	AMEX	BCD	Fri, Feb 16, 2018	26.27	26.28	26.27	26.27
165	AMEX	BCD	Thu, Feb 15, 2018	26.20	26.20	26.20	26.20
164	AMEX	BCD	Wed, Feb 14, 2018	26.45	26.46	25.64	25.78
163	AMEX	BCD	Tue, Feb 13, 2018	25.78	25.87	25.78	25.87
162	AMEX	BCD	Mon, Feb 12, 2018	25.74	25.76	25.71	25.72
161	AMEX	BCD	Fri, Feb 9, 2018	25.71	25.71	25.48	25.57
160	AMEX	BCD	Thu, Feb 8, 2018	25.90	25.90	25.90	25.90
159	AMEX	BCD	Wed, Feb 7, 2018	26.24	26.24	25.99	25.99
158	AMEX	BCD	Tue, Feb 6, 2018	26.24	26.25	26.23	26.24
157	AMEX	BCD	Mon, Feb 5, 2018	26.36	26.36	26.22	26.24
156	AMEX	BCD	Fri, Feb 2, 2018	26.41	26.51	26.41	26.44
155	AMEX	BCD	Thu, Feb 1, 2018	26.58	26.58	26.58	26.58
154	AMEX	BCD	Wed, Jan 31, 2018	26.59	26.62	26.56	26.62
153	AMEX	BCD	Tue, Jan 30, 2018	26.80	26.80	26.59	26.65
152	AMEX	BCD	Mon, Jan 29, 2018	26.80	26.80	26.68	26.73
151	AMEX	BCD	Fri, Jan 26, 2018	26.73	26.81	26.73	26.81
150	AMEX	BCD	Thu, Jan 25, 2018	26.77	26.78	26.60	26.60
149	AMEX	BCD	Wed, Jan 24, 2018	26.67	26.67	26.67	26.67
148	AMEX	BCD	Tue, Jan 23, 2018	26.37	26.43	26.35	26.43
147	AMEX	BCD	Mon, Jan 22, 2018	26.31	26.37	26.31	26.37
146	AMEX	BCD	Fri, Jan 19, 2018	26.33	26.33	26.26	26.27
145	AMEX	BCD	Thu, Jan 18, 2018	26.33	26.33	26.20	26.27
144	AMEX	BCD	Wed, Jan 17, 2018	26.22	26.22	26.22	26.22
143	AMEX	BCD	Tue, Jan 16, 2018	26.20	26.20	26.12	26.20
142	AMEX	BCD	Fri, Jan 12, 2018	26.60	26.60	26.30	26.30
141	AMEX	BCD	Thu, Jan 11, 2018	26.14	26.14	26.13	26.14
140	AMEX	BCD	Tue, Jan 9, 2018	25.95	25.95	25.95	25.95
139	AMEX	BCD	Mon, Jan 8, 2018	26.00	26.00	25.97	25.97
138	AMEX	BCD	Fri, Jan 5, 2018	26.26	26.26	25.95	26.07
137	AMEX	BCD	Thu, Jan 4, 2018	26.25	26.25	26.25	26.25
136	AMEX	BCD	Wed, Jan 3, 2018	26.11	26.15	26.08	26.15
135	AMEX	BCD	Tue, Jan 2, 2018	26.10	26.11	26.08	26.11
134	AMEX	BCD	Fri, Dec 29, 2017	0.00	0.00	0.00	25.75
133	AMEX	BCD	Wed, Dec 27, 2017	25.75	25.75	25.75	25.75
132	AMEX	BCD	Tue, Dec 26, 2017	25.58	25.67	25.54	25.67
131	AMEX	BCD	Fri, Dec 22, 2017	25.37	25.37	25.36	25.36
130	AMEX	BCD	Wed, Dec 20, 2017	0.00	0.00	0.00	25.05
129	AMEX	BCD	Tue, Dec 19, 2017	25.05	25.05	25.05	25.05
128	AMEX	BCD	Mon, Dec 18, 2017	0.00	0.00	0.00	24.85
127	AMEX	BCD	Thu, Dec 14, 2017	24.87	24.87	24.87	24.87
126	AMEX	BCD	Wed, Dec 13, 2017	24.75	24.77	24.75	24.76
125	AMEX	BCD	Tue, Dec 12, 2017	24.75	24.75	24.75	24.75
124	AMEX	BCD	Mon, Dec 11, 2017	24.95	24.95	24.95	24.95
123	AMEX	BCD	Thu, Dec 7, 2017	0.00	0.00	0.00	25.28
122	AMEX	BCD	Wed, Dec 6, 2017	0.00	0.00	0.00	25.28
121	AMEX	BCD	Tue, Dec 5, 2017	25.28	25.28	25.28	25.28
120	AMEX	BCD	Mon, Dec 4, 2017	25.39	25.39	25.39	25.39
119	AMEX	BCD	Fri, Dec 1, 2017	0.00	0.00	0.00	25.56
118	AMEX	BCD	Wed, Nov 29, 2017	0.00	0.00	0.00	25.56
117	AMEX	BCD	Tue, Nov 28, 2017	25.56	25.56	25.56	25.56
116	AMEX	BCD	Mon, Nov 27, 2017	25.68	25.68	25.68	25.68
115	AMEX	BCD	Wed, Nov 22, 2017	0.00	0.00	0.00	25.37
114	AMEX	BCD	Mon, Nov 20, 2017	0.00	0.00	0.00	25.37
113	AMEX	BCD	Fri, Nov 17, 2017	25.37	25.37	25.37	25.37
112	AMEX	BCD	Wed, Nov 15, 2017	25.33	25.34	25.33	25.34
111	AMEX	BCD	Tue, Nov 14, 2017	0.00	0.00	0.00	25.90
110	AMEX	BCD	Tue, Nov 7, 2017	25.90	25.90	25.90	25.90
109	AMEX	BCD	Mon, Nov 6, 2017	25.91	25.91	25.91	25.91
108	AMEX	BCD	Thu, Nov 2, 2017	0.00	0.00	0.00	25.28
107	AMEX	BCD	Wed, Nov 1, 2017	0.00	0.00	0.00	25.28
106	AMEX	BCD	Thu, Oct 26, 2017	0.00	0.00	0.00	25.28
105	AMEX	BCD	Wed, Oct 25, 2017	25.80	25.80	25.23	25.28
104	AMEX	BCD	Mon, Oct 23, 2017	0.00	0.00	0.00	25.15
103	AMEX	BCD	Fri, Oct 20, 2017	0.00	0.00	0.00	25.15
102	AMEX	BCD	Thu, Oct 19, 2017	0.00	0.00	0.00	25.15
101	AMEX	BCD	Tue, Oct 17, 2017	25.15	25.20	25.15	25.15
100	AMEX	BCD	Fri, Oct 13, 2017	0.00	0.00	0.00	24.90
99	AMEX	BCD	Thu, Oct 12, 2017	24.90	24.90	24.90	24.90
98	AMEX	BCD	Tue, Oct 10, 2017	24.92	24.92	24.92	24.92
97	AMEX	BCD	Fri, Oct 6, 2017	24.62	24.64	24.62	24.64
96	AMEX	BCD	Mon, Oct 2, 2017	24.53	24.61	24.53	24.61
95	AMEX	BCD	Fri, Sep 29, 2017	24.80	24.80	24.80	24.80
94	AMEX	BCD	Wed, Sep 27, 2017	0.00	0.00	0.00	24.91
93	AMEX	BCD	Tue, Sep 26, 2017	24.91	24.91	24.91	24.91
92	AMEX	BCD	Mon, Sep 25, 2017	0.00	0.00	0.00	25.06
91	AMEX	BCD	Thu, Sep 21, 2017	0.00	0.00	0.00	25.06
90	AMEX	BCD	Wed, Sep 20, 2017	25.06	25.06	25.06	25.06
89	AMEX	BCD	Tue, Sep 19, 2017	24.91	24.91	24.91	24.91
88	AMEX	BCD	Thu, Sep 14, 2017	25.04	25.04	25.04	25.04
87	AMEX	BCD	Wed, Sep 13, 2017	0.00	0.00	0.00	24.92
86	AMEX	BCD	Mon, Sep 11, 2017	0.00	0.00	0.00	24.92
85	AMEX	BCD	Fri, Sep 8, 2017	27.00	27.00	24.90	24.92
84	AMEX	BCD	Thu, Sep 7, 2017	25.00	25.21	25.00	25.21
83	AMEX	BCD	Tue, Sep 5, 2017	0.00	0.00	0.00	24.83
82	AMEX	BCD	Fri, Sep 1, 2017	0.00	0.00	0.00	24.83
81	AMEX	BCD	Thu, Aug 31, 2017	24.64	24.83	24.64	24.83
80	AMEX	BCD	Wed, Aug 30, 2017	24.46	24.46	24.46	24.46
79	AMEX	BCD	Mon, Aug 28, 2017	24.99	24.99	24.35	24.48
78	AMEX	BCD	Fri, Aug 25, 2017	24.44	24.46	24.44	24.46
77	AMEX	BCD	Tue, Aug 22, 2017	24.38	24.39	24.38	24.38
76	AMEX	BCD	Mon, Aug 21, 2017	26.00	26.00	24.37	24.39
75	AMEX	BCD	Fri, Aug 18, 2017	24.35	24.45	24.35	24.45
74	AMEX	BCD	Thu, Aug 17, 2017	24.21	24.21	24.21	24.21
73	AMEX	BCD	Fri, Aug 11, 2017	24.48	24.62	24.47	24.57
72	AMEX	BCD	Thu, Aug 10, 2017	24.52	24.53	24.52	24.52
71	AMEX	BCD	Tue, Aug 8, 2017	24.65	24.65	24.62	24.62
70	AMEX	BCD	Mon, Aug 7, 2017	24.30	24.54	24.30	24.43
69	AMEX	BCD	Fri, Aug 4, 2017	24.43	24.43	24.43	24.43
68	AMEX	BCD	Tue, Aug 1, 2017	24.49	24.49	24.46	24.47
67	AMEX	BCD	Mon, Jul 31, 2017	0.00	0.00	0.00	24.76
66	AMEX	BCD	Fri, Jul 28, 2017	24.75	24.76	24.75	24.76
65	AMEX	BCD	Thu, Jul 27, 2017	24.64	24.64	24.64	24.64
64	AMEX	BCD	Wed, Jul 26, 2017	24.41	24.44	24.37	24.44
63	AMEX	BCD	Tue, Jul 25, 2017	24.33	24.33	24.33	24.33
62	AMEX	BCD	Fri, Jul 21, 2017	24.45	24.45	24.31	24.32
61	AMEX	BCD	Wed, Jul 19, 2017	24.44	24.44	24.44	24.44
60	AMEX	BCD	Tue, Jul 18, 2017	24.39	24.47	24.32	24.34
59	AMEX	BCD	Mon, Jul 17, 2017	24.21	24.21	24.21	24.21
58	AMEX	BCD	Thu, Jul 13, 2017	24.07	24.09	24.07	24.08
57	AMEX	BCD	Wed, Jul 12, 2017	24.29	24.29	24.29	24.29
56	AMEX	BCD	Tue, Jul 11, 2017	24.27	24.27	24.27	24.27
55	AMEX	BCD	Fri, Jul 7, 2017	24.00	24.00	23.93	23.93
54	AMEX	BCD	Mon, Jul 3, 2017	24.18	24.18	24.18	24.18
53	AMEX	BCD	Fri, Jun 30, 2017	24.15	24.15	24.15	24.15
52	AMEX	BCD	Thu, Jun 29, 2017	0.00	0.00	0.00	23.28
51	AMEX	BCD	Fri, Jun 23, 2017	23.25	23.28	23.25	23.28
50	AMEX	BCD	Thu, Jun 22, 2017	23.27	23.30	23.27	23.30
49	AMEX	BCD	Tue, Jun 20, 2017	23.39	23.45	23.39	23.45
48	AMEX	BCD	Mon, Jun 19, 2017	0.00	0.00	0.00	23.61
47	AMEX	BCD	Fri, Jun 16, 2017	0.00	0.00	0.00	23.61
46	AMEX	BCD	Thu, Jun 15, 2017	0.00	0.00	0.00	23.61
45	AMEX	BCD	Wed, Jun 14, 2017	23.92	23.92	23.61	23.61
44	AMEX	BCD	Tue, Jun 13, 2017	23.80	23.88	23.80	23.88
43	AMEX	BCD	Fri, Jun 9, 2017	0.00	0.00	0.00	24.12
42	AMEX	BCD	Thu, Jun 8, 2017	0.00	0.00	0.00	24.12
41	AMEX	BCD	Tue, Jun 6, 2017	26.47	26.47	24.10	24.12
40	AMEX	BCD	Fri, Jun 2, 2017	24.06	24.08	24.06	24.08
39	AMEX	BCD	Thu, Jun 1, 2017	24.13	24.13	24.09	24.09
38	AMEX	BCD	Wed, May 31, 2017	24.49	24.49	24.16	24.19
37	AMEX	BCD	Tue, May 30, 2017	24.49	24.49	24.29	24.29
36	AMEX	BCD	Thu, May 25, 2017	24.55	24.55	24.49	24.49
35	AMEX	BCD	Tue, May 23, 2017	24.97	24.97	24.85	24.85
34	AMEX	BCD	Mon, May 22, 2017	24.88	24.88	24.88	24.88
33	AMEX	BCD	Thu, May 18, 2017	0.00	0.00	0.00	24.52
32	AMEX	BCD	Wed, May 17, 2017	24.49	24.52	24.49	24.52
31	AMEX	BCD	Tue, May 16, 2017	24.41	24.41	24.36	24.36
30	AMEX	BCD	Mon, May 15, 2017	24.51	24.51	24.42	24.42
29	AMEX	BCD	Fri, May 12, 2017	24.33	25.01	24.33	24.35
28	AMEX	BCD	Thu, May 11, 2017	0.00	0.00	0.00	24.22
27	AMEX	BCD	Wed, May 10, 2017	24.08	24.23	24.05	24.22
26	AMEX	BCD	Tue, May 9, 2017	24.00	24.00	24.00	24.00
25	AMEX	BCD	Fri, May 5, 2017	23.66	23.66	23.66	23.66
24	AMEX	BCD	Thu, May 4, 2017	24.07	24.07	23.96	23.96
23	AMEX	BCD	Wed, May 3, 2017	24.41	24.44	24.39	24.39
22	AMEX	BCD	Tue, May 2, 2017	24.64	24.64	24.61	24.61
21	AMEX	BCD	Mon, May 1, 2017	24.40	25.25	24.40	25.25
20	AMEX	BCD	Fri, Apr 28, 2017	24.68	24.68	24.68	24.68
19	AMEX	BCD	Thu, Apr 27, 2017	24.62	24.62	24.62	24.62
18	AMEX	BCD	Wed, Apr 26, 2017	24.71	24.78	24.71	24.78
17	AMEX	BCD	Tue, Apr 25, 2017	24.75	24.75	24.75	24.75
16	AMEX	BCD	Mon, Apr 24, 2017	25.50	25.50	24.59	24.68
15	AMEX	BCD	Fri, Apr 21, 2017	0.00	0.00	0.00	24.82
14	AMEX	BCD	Thu, Apr 20, 2017	24.93	24.93	24.82	24.82
13	AMEX	BCD	Wed, Apr 19, 2017	25.13	25.13	25.13	25.13
12	AMEX	BCD	Tue, Apr 18, 2017	25.27	25.27	25.10	25.10
11	AMEX	BCD	Mon, Apr 17, 2017	25.48	25.58	25.42	25.42
10	AMEX	BCD	Thu, Apr 13, 2017	25.76	25.76	25.43	25.44
9	AMEX	BCD	Wed, Apr 12, 2017	25.30	25.31	25.30	25.31
8	AMEX	BCD	Tue, Apr 11, 2017	25.20	25.31	25.20	25.28
7	AMEX	BCD	Mon, Apr 10, 2017	25.18	25.18	25.16	25.16
6	AMEX	BCD	Fri, Apr 7, 2017	25.18	25.18	25.18	25.18
5	AMEX	BCD	Thu, Apr 6, 2017	25.16	25.21	25.14	25.18
4	AMEX	BCD	Wed, Apr 5, 2017	0.00	0.00	0.00	25.09
3	AMEX	BCD	Tue, Apr 4, 2017	0.00	0.00	0.00	25.09
2	AMEX	BCD	Mon, Apr 3, 2017	25.09	25.09	25.09	25.09
1	AMEX	BCD	Fri, Mar 31, 2017	24.82	25.04	24.82	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF AMEX:BCD 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