iShares iBonds Dec 2024 Term Corporate ETF AMEX:IBDP Historical Prices

Below are the 2233 trading days of historical prices for IBDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2233	AMEX	IBDP	Fri, Apr 19, 2024	25.05	25.05	25.04	25.04
2232	AMEX	IBDP	Thu, Apr 18, 2024	25.04	25.04	25.03	25.04
2231	AMEX	IBDP	Wed, Apr 17, 2024	25.03	25.04	25.02	25.03
2230	AMEX	IBDP	Tue, Apr 16, 2024	25.02	25.04	25.02	25.02
2229	AMEX	IBDP	Mon, Apr 15, 2024	25.01	25.02	25.01	25.02
2228	AMEX	IBDP	Fri, Apr 12, 2024	25.02	25.02	25.01	25.02
2227	AMEX	IBDP	Thu, Apr 11, 2024	25.01	25.02	25.00	25.01
2226	AMEX	IBDP	Wed, Apr 10, 2024	25.01	25.02	25.01	25.01
2225	AMEX	IBDP	Tue, Apr 9, 2024	25.01	25.02	25.01	25.02
2224	AMEX	IBDP	Mon, Apr 8, 2024	25.01	25.02	25.01	25.01
2223	AMEX	IBDP	Fri, Apr 5, 2024	25.01	25.02	25.00	25.01
2222	AMEX	IBDP	Thu, Apr 4, 2024	25.00	25.01	25.00	25.01
2221	AMEX	IBDP	Wed, Apr 3, 2024	24.98	25.00	24.98	25.00
2220	AMEX	IBDP	Tue, Apr 2, 2024	24.99	24.99	24.98	24.98
2219	AMEX	IBDP	Mon, Apr 1, 2024	24.98	24.99	24.98	24.99
2218	AMEX	IBDP	Thu, Mar 28, 2024	25.05	25.06	25.05	24.97
2217	AMEX	IBDP	Wed, Mar 27, 2024	25.03	25.06	25.03	25.05
2216	AMEX	IBDP	Tue, Mar 26, 2024	25.04	25.05	25.03	25.03
2215	AMEX	IBDP	Mon, Mar 25, 2024	25.03	25.04	25.03	25.04
2214	AMEX	IBDP	Fri, Mar 22, 2024	25.03	25.04	25.03	25.04
2213	AMEX	IBDP	Thu, Mar 21, 2024	25.01	25.03	25.01	25.02
2212	AMEX	IBDP	Wed, Mar 20, 2024	25.01	25.03	25.01	25.02
2211	AMEX	IBDP	Tue, Mar 19, 2024	25.02	25.02	25.00	25.01
2210	AMEX	IBDP	Mon, Mar 18, 2024	25.01	25.02	25.01	25.01
2209	AMEX	IBDP	Fri, Mar 15, 2024	25.01	25.02	25.01	25.02
2208	AMEX	IBDP	Thu, Mar 14, 2024	24.99	25.01	24.99	25.00
2207	AMEX	IBDP	Wed, Mar 13, 2024	24.98	25.00	24.98	24.99
2206	AMEX	IBDP	Tue, Mar 12, 2024	24.98	25.00	24.98	24.98
2205	AMEX	IBDP	Mon, Mar 11, 2024	24.98	24.99	24.98	24.98
2204	AMEX	IBDP	Fri, Mar 8, 2024	24.97	24.99	24.97	24.99
2203	AMEX	IBDP	Thu, Mar 7, 2024	24.98	24.99	24.97	24.97
2202	AMEX	IBDP	Wed, Mar 6, 2024	24.98	24.98	24.96	24.98
2201	AMEX	IBDP	Tue, Mar 5, 2024	24.97	24.98	24.97	24.98
2200	AMEX	IBDP	Mon, Mar 4, 2024	24.97	24.97	24.96	24.97
2199	AMEX	IBDP	Fri, Mar 1, 2024	24.97	24.97	24.96	24.97
2198	AMEX	IBDP	Thu, Feb 29, 2024	25.03	25.03	25.02	24.96
2197	AMEX	IBDP	Wed, Feb 28, 2024	25.00	25.02	25.00	25.01
2196	AMEX	IBDP	Tue, Feb 27, 2024	25.01	25.01	25.00	25.00
2195	AMEX	IBDP	Mon, Feb 26, 2024	25.00	25.02	25.00	25.01
2194	AMEX	IBDP	Fri, Feb 23, 2024	25.01	25.01	25.00	25.00
2193	AMEX	IBDP	Thu, Feb 22, 2024	24.99	25.01	24.99	25.00
2192	AMEX	IBDP	Wed, Feb 21, 2024	24.99	25.00	24.99	25.00
2191	AMEX	IBDP	Tue, Feb 20, 2024	24.99	25.00	24.98	25.00
2190	AMEX	IBDP	Fri, Feb 16, 2024	24.98	24.99	24.97	24.99
2189	AMEX	IBDP	Thu, Feb 15, 2024	24.97	24.99	24.97	24.99
2188	AMEX	IBDP	Wed, Feb 14, 2024	24.98	24.98	24.97	24.97
2187	AMEX	IBDP	Tue, Feb 13, 2024	24.97	24.98	24.97	24.97
2186	AMEX	IBDP	Mon, Feb 12, 2024	24.97	24.98	24.97	24.98
2185	AMEX	IBDP	Fri, Feb 9, 2024	24.96	24.97	24.96	24.97
2184	AMEX	IBDP	Thu, Feb 8, 2024	24.95	24.97	24.95	24.96
2183	AMEX	IBDP	Wed, Feb 7, 2024	24.96	24.97	24.95	24.96
2182	AMEX	IBDP	Tue, Feb 6, 2024	24.94	24.96	24.94	24.95
2181	AMEX	IBDP	Mon, Feb 5, 2024	24.94	24.95	24.94	24.94
2180	AMEX	IBDP	Fri, Feb 2, 2024	24.92	24.95	24.92	24.94
2179	AMEX	IBDP	Thu, Feb 1, 2024	24.95	24.96	24.93	24.93
2178	AMEX	IBDP	Wed, Jan 31, 2024	24.99	25.02	24.99	24.94
2177	AMEX	IBDP	Tue, Jan 30, 2024	24.99	25.01	24.99	25.00
2176	AMEX	IBDP	Mon, Jan 29, 2024	24.98	25.00	24.98	24.99
2175	AMEX	IBDP	Fri, Jan 26, 2024	24.99	24.99	24.97	24.98
2174	AMEX	IBDP	Thu, Jan 25, 2024	24.98	24.99	24.95	24.99
2173	AMEX	IBDP	Wed, Jan 24, 2024	24.97	24.99	24.97	24.97
2172	AMEX	IBDP	Tue, Jan 23, 2024	24.97	24.98	24.97	24.97
2171	AMEX	IBDP	Mon, Jan 22, 2024	24.96	24.98	24.96	24.97
2170	AMEX	IBDP	Fri, Jan 19, 2024	24.94	24.97	24.94	24.97
2169	AMEX	IBDP	Thu, Jan 18, 2024	24.95	24.98	24.95	24.96
2168	AMEX	IBDP	Wed, Jan 17, 2024	24.94	24.95	24.93	24.95
2167	AMEX	IBDP	Tue, Jan 16, 2024	24.93	24.95	24.93	24.95
2166	AMEX	IBDP	Fri, Jan 12, 2024	24.93	24.97	24.93	24.95
2165	AMEX	IBDP	Thu, Jan 11, 2024	24.94	24.95	24.92	24.93
2164	AMEX	IBDP	Wed, Jan 10, 2024	24.91	24.93	24.91	24.92
2163	AMEX	IBDP	Tue, Jan 9, 2024	24.91	24.93	24.91	24.92
2162	AMEX	IBDP	Mon, Jan 8, 2024	24.91	24.93	24.90	24.91
2161	AMEX	IBDP	Fri, Jan 5, 2024	24.90	24.92	24.89	24.91
2160	AMEX	IBDP	Thu, Jan 4, 2024	24.90	24.91	24.89	24.91
2159	AMEX	IBDP	Wed, Jan 3, 2024	24.90	24.90	24.86	24.89
2158	AMEX	IBDP	Tue, Jan 2, 2024	24.90	24.90	24.89	24.89
2157	AMEX	IBDP	Fri, Dec 29, 2023	24.88	24.91	24.88	24.91
2156	AMEX	IBDP	Thu, Dec 28, 2023	24.88	24.89	24.88	24.89
2155	AMEX	IBDP	Wed, Dec 27, 2023	24.87	24.89	24.87	24.87
2154	AMEX	IBDP	Tue, Dec 26, 2023	24.84	24.87	24.84	24.87
2153	AMEX	IBDP	Fri, Dec 22, 2023	24.84	24.87	24.84	24.86
2152	AMEX	IBDP	Thu, Dec 21, 2023	24.83	24.85	24.83	24.84
2151	AMEX	IBDP	Wed, Dec 20, 2023	24.84	24.85	24.83	24.83
2150	AMEX	IBDP	Tue, Dec 19, 2023	24.82	24.83	24.82	24.83
2149	AMEX	IBDP	Mon, Dec 18, 2023	24.83	24.83	24.81	24.83
2148	AMEX	IBDP	Fri, Dec 15, 2023	24.82	24.82	24.81	24.82
2147	AMEX	IBDP	Thu, Dec 14, 2023	24.85	24.85	24.81	24.81
2146	AMEX	IBDP	Wed, Dec 13, 2023	24.85	24.90	24.85	24.80
2145	AMEX	IBDP	Tue, Dec 12, 2023	24.84	24.86	24.84	24.85
2144	AMEX	IBDP	Mon, Dec 11, 2023	24.83	24.85	24.83	24.85
2143	AMEX	IBDP	Fri, Dec 8, 2023	24.84	24.85	24.83	24.84
2142	AMEX	IBDP	Thu, Dec 7, 2023	24.83	24.84	24.83	24.83
2141	AMEX	IBDP	Wed, Dec 6, 2023	24.83	24.87	24.82	24.83
2140	AMEX	IBDP	Tue, Dec 5, 2023	24.83	24.84	24.82	24.83
2139	AMEX	IBDP	Mon, Dec 4, 2023	24.83	24.84	24.82	24.83
2138	AMEX	IBDP	Fri, Dec 1, 2023	24.80	24.84	24.80	24.83
2137	AMEX	IBDP	Thu, Nov 30, 2023	24.88	24.89	24.87	24.82
2136	AMEX	IBDP	Wed, Nov 29, 2023	24.86	24.88	24.86	24.88
2135	AMEX	IBDP	Tue, Nov 28, 2023	24.86	24.88	24.84	24.86
2134	AMEX	IBDP	Mon, Nov 27, 2023	24.84	24.86	24.84	24.84
2133	AMEX	IBDP	Fri, Nov 24, 2023	24.86	24.86	24.83	24.85
2132	AMEX	IBDP	Wed, Nov 22, 2023	24.82	24.85	24.80	24.83
2131	AMEX	IBDP	Tue, Nov 21, 2023	24.83	24.84	24.82	24.82
2130	AMEX	IBDP	Mon, Nov 20, 2023	24.79	24.84	24.75	24.83
2129	AMEX	IBDP	Fri, Nov 17, 2023	24.80	24.83	24.80	24.81
2128	AMEX	IBDP	Thu, Nov 16, 2023	24.79	24.82	24.79	24.81
2127	AMEX	IBDP	Wed, Nov 15, 2023	24.78	24.81	24.77	24.80
2126	AMEX	IBDP	Tue, Nov 14, 2023	24.78	24.81	24.76	24.80
2125	AMEX	IBDP	Mon, Nov 13, 2023	24.76	24.78	24.75	24.77
2124	AMEX	IBDP	Fri, Nov 10, 2023	24.78	24.78	24.75	24.78
2123	AMEX	IBDP	Thu, Nov 9, 2023	24.76	24.77	24.74	24.76
2122	AMEX	IBDP	Wed, Nov 8, 2023	24.75	24.77	24.74	24.76
2121	AMEX	IBDP	Tue, Nov 7, 2023	24.75	24.76	24.74	24.76
2120	AMEX	IBDP	Mon, Nov 6, 2023	24.75	24.76	24.74	24.74
2119	AMEX	IBDP	Fri, Nov 3, 2023	24.77	24.78	24.74	24.75
2118	AMEX	IBDP	Thu, Nov 2, 2023	24.73	24.75	24.73	24.74
2117	AMEX	IBDP	Wed, Nov 1, 2023	24.70	24.75	24.70	24.74
2116	AMEX	IBDP	Tue, Oct 31, 2023	24.78	24.79	24.77	24.71
2115	AMEX	IBDP	Mon, Oct 30, 2023	24.78	24.79	24.77	24.78
2114	AMEX	IBDP	Fri, Oct 27, 2023	24.78	24.79	24.78	24.78
2113	AMEX	IBDP	Thu, Oct 26, 2023	24.76	24.79	24.76	24.78
2112	AMEX	IBDP	Wed, Oct 25, 2023	24.77	24.77	24.75	24.76
2111	AMEX	IBDP	Tue, Oct 24, 2023	24.73	24.77	24.73	24.75
2110	AMEX	IBDP	Mon, Oct 23, 2023	24.74	24.76	24.74	24.75
2109	AMEX	IBDP	Fri, Oct 20, 2023	24.75	24.76	24.73	24.74
2108	AMEX	IBDP	Thu, Oct 19, 2023	24.72	24.74	24.72	24.73
2107	AMEX	IBDP	Wed, Oct 18, 2023	24.74	24.74	24.72	24.73
2106	AMEX	IBDP	Tue, Oct 17, 2023	24.69	24.74	24.69	24.71
2105	AMEX	IBDP	Mon, Oct 16, 2023	24.75	24.75	24.72	24.73
2104	AMEX	IBDP	Fri, Oct 13, 2023	24.73	24.74	24.71	24.72
2103	AMEX	IBDP	Thu, Oct 12, 2023	24.71	24.73	24.69	24.71
2102	AMEX	IBDP	Wed, Oct 11, 2023	24.73	24.74	24.70	24.71
2101	AMEX	IBDP	Tue, Oct 10, 2023	24.72	24.73	24.71	24.72
2100	AMEX	IBDP	Mon, Oct 9, 2023	24.71	24.73	24.71	24.73
2099	AMEX	IBDP	Fri, Oct 6, 2023	24.68	24.70	24.67	24.70
2098	AMEX	IBDP	Thu, Oct 5, 2023	24.69	24.70	24.68	24.69
2097	AMEX	IBDP	Wed, Oct 4, 2023	24.68	24.69	24.66	24.69
2096	AMEX	IBDP	Tue, Oct 3, 2023	24.65	24.68	24.65	24.66
2095	AMEX	IBDP	Mon, Oct 2, 2023	24.65	24.68	24.65	24.68
2094	AMEX	IBDP	Fri, Sep 29, 2023	24.75	24.75	24.72	24.67
2093	AMEX	IBDP	Thu, Sep 28, 2023	24.73	24.74	24.72	24.74
2092	AMEX	IBDP	Wed, Sep 27, 2023	24.70	24.72	24.70	24.70
2091	AMEX	IBDP	Tue, Sep 26, 2023	24.72	24.72	24.70	24.72
2090	AMEX	IBDP	Mon, Sep 25, 2023	24.71	24.72	24.70	24.71
2089	AMEX	IBDP	Fri, Sep 22, 2023	24.72	24.73	24.70	24.71
2088	AMEX	IBDP	Thu, Sep 21, 2023	24.71	24.71	24.69	24.71
2087	AMEX	IBDP	Wed, Sep 20, 2023	24.69	24.70	24.69	24.69
2086	AMEX	IBDP	Tue, Sep 19, 2023	24.71	24.71	24.69	24.69
2085	AMEX	IBDP	Mon, Sep 18, 2023	24.68	24.71	24.68	24.70
2084	AMEX	IBDP	Fri, Sep 15, 2023	24.69	24.71	24.68	24.70
2083	AMEX	IBDP	Thu, Sep 14, 2023	24.71	24.71	24.61	24.69
2082	AMEX	IBDP	Wed, Sep 13, 2023	24.68	24.70	24.67	24.69
2081	AMEX	IBDP	Tue, Sep 12, 2023	24.68	24.68	24.66	24.68
2080	AMEX	IBDP	Mon, Sep 11, 2023	24.69	24.70	24.66	24.67
2079	AMEX	IBDP	Fri, Sep 8, 2023	24.68	24.69	24.65	24.67
2078	AMEX	IBDP	Thu, Sep 7, 2023	24.65	24.68	24.64	24.68
2077	AMEX	IBDP	Wed, Sep 6, 2023	24.67	24.67	24.63	24.63
2076	AMEX	IBDP	Tue, Sep 5, 2023	24.68	24.68	24.64	24.66
2075	AMEX	IBDP	Fri, Sep 1, 2023	24.66	24.67	24.65	24.65
2074	AMEX	IBDP	Thu, Aug 31, 2023	24.73	24.73	24.71	24.65
2073	AMEX	IBDP	Wed, Aug 30, 2023	24.71	24.72	24.69	24.71
2072	AMEX	IBDP	Tue, Aug 29, 2023	24.68	24.71	24.67	24.69
2071	AMEX	IBDP	Mon, Aug 28, 2023	24.67	24.69	24.66	24.69
2070	AMEX	IBDP	Fri, Aug 25, 2023	24.66	24.71	24.66	24.69
2069	AMEX	IBDP	Thu, Aug 24, 2023	24.66	24.68	24.66	24.67
2068	AMEX	IBDP	Wed, Aug 23, 2023	24.66	24.68	24.66	24.67
2067	AMEX	IBDP	Tue, Aug 22, 2023	24.66	24.66	24.64	24.64
2066	AMEX	IBDP	Mon, Aug 21, 2023	24.65	24.66	24.64	24.66
2065	AMEX	IBDP	Fri, Aug 18, 2023	24.67	24.68	24.64	24.67
2064	AMEX	IBDP	Thu, Aug 17, 2023	24.65	24.66	24.62	24.66
2063	AMEX	IBDP	Wed, Aug 16, 2023	24.63	24.65	24.63	24.63
2062	AMEX	IBDP	Tue, Aug 15, 2023	24.62	24.65	24.62	24.63
2061	AMEX	IBDP	Mon, Aug 14, 2023	24.63	24.65	24.62	24.63
2060	AMEX	IBDP	Fri, Aug 11, 2023	24.64	24.64	24.62	24.63
2059	AMEX	IBDP	Thu, Aug 10, 2023	24.65	24.65	24.62	24.63
2058	AMEX	IBDP	Wed, Aug 9, 2023	24.62	24.64	24.62	24.63
2057	AMEX	IBDP	Tue, Aug 8, 2023	24.62	24.64	24.61	24.64
2056	AMEX	IBDP	Mon, Aug 7, 2023	24.61	24.64	24.61	24.62
2055	AMEX	IBDP	Fri, Aug 4, 2023	24.60	24.63	24.59	24.62
2054	AMEX	IBDP	Thu, Aug 3, 2023	24.61	24.62	24.59	24.61
2053	AMEX	IBDP	Wed, Aug 2, 2023	24.60	24.60	24.58	24.60
2052	AMEX	IBDP	Tue, Aug 1, 2023	24.61	24.61	24.59	24.60
2051	AMEX	IBDP	Mon, Jul 31, 2023	24.65	24.67	24.65	24.61
2050	AMEX	IBDP	Fri, Jul 28, 2023	24.65	24.68	24.64	24.68
2049	AMEX	IBDP	Thu, Jul 27, 2023	24.64	24.66	24.62	24.64
2048	AMEX	IBDP	Wed, Jul 26, 2023	24.65	24.66	24.62	24.66
2047	AMEX	IBDP	Tue, Jul 25, 2023	24.64	24.64	24.62	24.64
2046	AMEX	IBDP	Mon, Jul 24, 2023	24.63	24.65	24.63	24.63
2045	AMEX	IBDP	Fri, Jul 21, 2023	24.61	24.64	24.61	24.64
2044	AMEX	IBDP	Thu, Jul 20, 2023	24.62	24.64	24.61	24.64
2043	AMEX	IBDP	Wed, Jul 19, 2023	24.61	24.63	24.60	24.63
2042	AMEX	IBDP	Tue, Jul 18, 2023	24.61	24.63	24.61	24.61
2041	AMEX	IBDP	Mon, Jul 17, 2023	24.61	24.62	24.61	24.62
2040	AMEX	IBDP	Fri, Jul 14, 2023	24.62	24.63	24.59	24.61
2039	AMEX	IBDP	Thu, Jul 13, 2023	24.62	24.64	24.61	24.63
2038	AMEX	IBDP	Wed, Jul 12, 2023	24.59	24.63	24.58	24.61
2037	AMEX	IBDP	Tue, Jul 11, 2023	24.57	24.59	24.56	24.58
2036	AMEX	IBDP	Mon, Jul 10, 2023	24.56	24.58	24.56	24.58
2035	AMEX	IBDP	Fri, Jul 7, 2023	24.54	24.58	24.54	24.56
2034	AMEX	IBDP	Thu, Jul 6, 2023	24.53	24.55	24.51	24.55
2033	AMEX	IBDP	Wed, Jul 5, 2023	24.57	24.57	24.54	24.56
2032	AMEX	IBDP	Mon, Jul 3, 2023	24.55	24.56	24.53	24.53
2031	AMEX	IBDP	Fri, Jun 30, 2023	24.61	24.62	24.59	24.56
2030	AMEX	IBDP	Thu, Jun 29, 2023	24.58	24.61	24.58	24.60
2029	AMEX	IBDP	Wed, Jun 28, 2023	24.59	24.61	24.58	24.61
2028	AMEX	IBDP	Tue, Jun 27, 2023	24.59	24.63	24.57	24.57
2027	AMEX	IBDP	Mon, Jun 26, 2023	24.58	24.61	24.58	24.61
2026	AMEX	IBDP	Fri, Jun 23, 2023	24.61	24.61	24.58	24.58
2025	AMEX	IBDP	Thu, Jun 22, 2023	24.57	24.59	24.57	24.59
2024	AMEX	IBDP	Wed, Jun 21, 2023	24.58	24.59	24.57	24.57
2023	AMEX	IBDP	Tue, Jun 20, 2023	24.55	24.59	24.55	24.59
2022	AMEX	IBDP	Fri, Jun 16, 2023	24.57	24.58	24.55	24.56
2021	AMEX	IBDP	Thu, Jun 15, 2023	24.56	24.59	24.53	24.56
2020	AMEX	IBDP	Wed, Jun 14, 2023	24.54	24.57	24.53	24.54
2019	AMEX	IBDP	Tue, Jun 13, 2023	24.56	24.57	24.54	24.54
2018	AMEX	IBDP	Mon, Jun 12, 2023	24.55	24.56	24.52	24.54
2017	AMEX	IBDP	Fri, Jun 9, 2023	24.53	24.55	24.53	24.54
2016	AMEX	IBDP	Thu, Jun 8, 2023	24.52	24.56	24.52	24.56
2015	AMEX	IBDP	Wed, Jun 7, 2023	24.53	24.54	24.51	24.51
2014	AMEX	IBDP	Tue, Jun 6, 2023	24.53	24.55	24.53	24.53
2013	AMEX	IBDP	Mon, Jun 5, 2023	24.51	24.56	24.53	24.53
2012	AMEX	IBDP	Fri, Jun 2, 2023	24.56	24.56	24.53	24.53
2011	AMEX	IBDP	Thu, Jun 1, 2023	24.55	24.56	24.53	24.55
2010	AMEX	IBDP	Wed, May 31, 2023	24.62	24.62	24.59	24.55
2009	AMEX	IBDP	Tue, May 30, 2023	24.58	24.62	24.57	24.62
2008	AMEX	IBDP	Fri, May 26, 2023	24.57	24.58	24.54	24.58
2007	AMEX	IBDP	Thu, May 25, 2023	24.58	24.59	24.56	24.56
2006	AMEX	IBDP	Wed, May 24, 2023	24.59	24.60	24.56	24.57
2005	AMEX	IBDP	Tue, May 23, 2023	24.57	24.60	24.56	24.59
2004	AMEX	IBDP	Mon, May 22, 2023	24.61	24.64	24.59	24.59
2003	AMEX	IBDP	Fri, May 19, 2023	24.59	24.61	24.58	24.61
2002	AMEX	IBDP	Thu, May 18, 2023	24.59	24.60	24.58	24.60
2001	AMEX	IBDP	Wed, May 17, 2023	24.63	24.63	24.59	24.59
2000	AMEX	IBDP	Tue, May 16, 2023	24.59	24.63	24.59	24.62
1999	AMEX	IBDP	Mon, May 15, 2023	24.64	24.64	24.61	24.61
1998	AMEX	IBDP	Fri, May 12, 2023	24.79	24.79	24.61	24.63
1997	AMEX	IBDP	Thu, May 11, 2023	24.66	24.66	24.62	24.64
1996	AMEX	IBDP	Wed, May 10, 2023	24.57	24.64	24.57	24.62
1995	AMEX	IBDP	Tue, May 9, 2023	24.58	24.60	24.58	24.60
1994	AMEX	IBDP	Mon, May 8, 2023	24.61	24.62	24.59	24.60
1993	AMEX	IBDP	Fri, May 5, 2023	24.62	24.63	24.59	24.62
1992	AMEX	IBDP	Thu, May 4, 2023	24.61	24.66	24.60	24.62
1991	AMEX	IBDP	Wed, May 3, 2023	24.62	24.64	24.59	24.62
1990	AMEX	IBDP	Tue, May 2, 2023	24.56	24.63	24.55	24.58
1989	AMEX	IBDP	Mon, May 1, 2023	24.59	24.60	24.55	24.55
1988	AMEX	IBDP	Fri, Apr 28, 2023	24.63	24.65	24.62	24.59
1987	AMEX	IBDP	Thu, Apr 27, 2023	24.64	24.64	24.62	24.63
1986	AMEX	IBDP	Wed, Apr 26, 2023	24.68	24.68	24.62	24.65
1985	AMEX	IBDP	Tue, Apr 25, 2023	24.64	24.67	24.63	24.65
1984	AMEX	IBDP	Mon, Apr 24, 2023	24.63	24.64	24.59	24.61
1983	AMEX	IBDP	Fri, Apr 21, 2023	24.61	24.63	24.59	24.59
1982	AMEX	IBDP	Thu, Apr 20, 2023	24.60	24.62	24.59	24.60
1981	AMEX	IBDP	Wed, Apr 19, 2023	24.61	24.61	24.57	24.58
1980	AMEX	IBDP	Tue, Apr 18, 2023	24.61	24.61	24.58	24.60
1979	AMEX	IBDP	Mon, Apr 17, 2023	24.60	24.60	24.57	24.58
1978	AMEX	IBDP	Fri, Apr 14, 2023	24.60	24.62	24.59	24.59
1977	AMEX	IBDP	Thu, Apr 13, 2023	24.63	24.65	24.60	24.62
1976	AMEX	IBDP	Wed, Apr 12, 2023	24.63	24.63	24.59	24.61
1975	AMEX	IBDP	Tue, Apr 11, 2023	24.60	24.62	24.57	24.59
1974	AMEX	IBDP	Mon, Apr 10, 2023	24.60	24.60	24.56	24.58
1973	AMEX	IBDP	Thu, Apr 6, 2023	24.64	24.65	24.60	24.63
1972	AMEX	IBDP	Wed, Apr 5, 2023	24.64	24.65	24.61	24.63
1971	AMEX	IBDP	Tue, Apr 4, 2023	24.57	24.62	24.51	24.59
1970	AMEX	IBDP	Mon, Apr 3, 2023	24.59	24.60	24.55	24.56
1969	AMEX	IBDP	Fri, Mar 31, 2023	24.61	24.62	24.58	24.53
1968	AMEX	IBDP	Thu, Mar 30, 2023	24.58	24.60	24.56	24.58
1967	AMEX	IBDP	Wed, Mar 29, 2023	24.57	24.57	24.53	24.55
1966	AMEX	IBDP	Tue, Mar 28, 2023	24.59	24.60	24.55	24.55
1965	AMEX	IBDP	Mon, Mar 27, 2023	24.62	24.80	24.56	24.57
1964	AMEX	IBDP	Fri, Mar 24, 2023	24.67	24.68	24.62	24.62
1963	AMEX	IBDP	Thu, Mar 23, 2023	24.60	24.65	24.59	24.63
1962	AMEX	IBDP	Wed, Mar 22, 2023	24.55	24.65	24.51	24.58
1961	AMEX	IBDP	Tue, Mar 21, 2023	24.56	24.57	24.50	24.53
1960	AMEX	IBDP	Mon, Mar 20, 2023	24.58	24.58	24.51	24.55
1959	AMEX	IBDP	Fri, Mar 17, 2023	24.48	24.58	24.48	24.54
1958	AMEX	IBDP	Thu, Mar 16, 2023	24.56	24.58	24.46	24.48
1957	AMEX	IBDP	Wed, Mar 15, 2023	24.57	24.57	24.49	24.52
1956	AMEX	IBDP	Tue, Mar 14, 2023	24.52	24.53	24.46	24.50
1955	AMEX	IBDP	Mon, Mar 13, 2023	24.61	24.61	24.53	24.55
1954	AMEX	IBDP	Fri, Mar 10, 2023	24.47	24.50	24.46	24.48
1953	AMEX	IBDP	Thu, Mar 9, 2023	24.41	24.43	24.40	24.41
1952	AMEX	IBDP	Wed, Mar 8, 2023	24.41	24.42	24.37	24.39
1951	AMEX	IBDP	Tue, Mar 7, 2023	24.46	24.46	24.38	24.39
1950	AMEX	IBDP	Mon, Mar 6, 2023	24.46	24.46	24.44	24.45
1949	AMEX	IBDP	Fri, Mar 3, 2023	24.43	24.45	24.42	24.44
1948	AMEX	IBDP	Thu, Mar 2, 2023	24.39	24.43	24.39	24.42
1947	AMEX	IBDP	Wed, Mar 1, 2023	24.44	24.44	24.39	24.41
1946	AMEX	IBDP	Tue, Feb 28, 2023	24.50	24.50	24.47	24.44
1945	AMEX	IBDP	Mon, Feb 27, 2023	24.48	24.50	24.47	24.50
1944	AMEX	IBDP	Fri, Feb 24, 2023	24.49	24.49	24.45	24.47
1943	AMEX	IBDP	Thu, Feb 23, 2023	24.46	24.51	24.44	24.50
1942	AMEX	IBDP	Wed, Feb 22, 2023	24.47	24.51	24.39	24.46
1941	AMEX	IBDP	Tue, Feb 21, 2023	24.49	24.50	24.45	24.49
1940	AMEX	IBDP	Fri, Feb 17, 2023	24.50	24.55	24.48	24.55
1939	AMEX	IBDP	Thu, Feb 16, 2023	24.49	24.53	24.48	24.50
1938	AMEX	IBDP	Wed, Feb 15, 2023	24.50	24.51	24.48	24.51
1937	AMEX	IBDP	Tue, Feb 14, 2023	24.53	24.53	24.47	24.51
1936	AMEX	IBDP	Mon, Feb 13, 2023	24.53	24.53	24.50	24.53
1935	AMEX	IBDP	Fri, Feb 10, 2023	24.53	24.53	24.51	24.51
1934	AMEX	IBDP	Thu, Feb 9, 2023	24.54	24.54	24.51	24.51
1933	AMEX	IBDP	Wed, Feb 8, 2023	24.54	24.55	24.51	24.52
1932	AMEX	IBDP	Tue, Feb 7, 2023	24.53	24.57	24.51	24.52
1931	AMEX	IBDP	Mon, Feb 6, 2023	24.52	24.56	24.51	24.53
1930	AMEX	IBDP	Fri, Feb 3, 2023	24.59	24.60	24.53	24.56
1929	AMEX	IBDP	Thu, Feb 2, 2023	24.64	24.65	24.61	24.61
1928	AMEX	IBDP	Wed, Feb 1, 2023	24.58	24.62	24.55	24.62
1927	AMEX	IBDP	Tue, Jan 31, 2023	24.63	24.64	24.61	24.57
1926	AMEX	IBDP	Mon, Jan 30, 2023	24.61	24.64	24.58	24.64
1925	AMEX	IBDP	Fri, Jan 27, 2023	24.62	24.62	24.58	24.58
1924	AMEX	IBDP	Thu, Jan 26, 2023	24.61	24.65	24.58	24.58
1923	AMEX	IBDP	Wed, Jan 25, 2023	24.63	24.63	24.60	24.60
1922	AMEX	IBDP	Tue, Jan 24, 2023	24.62	24.62	24.59	24.60
1921	AMEX	IBDP	Mon, Jan 23, 2023	24.60	24.62	24.59	24.60
1920	AMEX	IBDP	Fri, Jan 20, 2023	24.60	24.61	24.58	24.61
1919	AMEX	IBDP	Thu, Jan 19, 2023	24.61	24.63	24.59	24.61
1918	AMEX	IBDP	Wed, Jan 18, 2023	24.62	24.65	24.59	24.61
1917	AMEX	IBDP	Tue, Jan 17, 2023	24.58	24.59	24.56	24.58
1916	AMEX	IBDP	Fri, Jan 13, 2023	24.61	24.61	24.55	24.57
1915	AMEX	IBDP	Thu, Jan 12, 2023	24.57	24.61	24.56	24.59
1914	AMEX	IBDP	Wed, Jan 11, 2023	24.54	24.57	24.53	24.55
1913	AMEX	IBDP	Tue, Jan 10, 2023	24.53	24.56	24.53	24.53
1912	AMEX	IBDP	Mon, Jan 9, 2023	24.55	24.57	24.50	24.52
1911	AMEX	IBDP	Fri, Jan 6, 2023	24.49	24.55	24.47	24.52
1910	AMEX	IBDP	Thu, Jan 5, 2023	24.45	24.47	24.43	24.46
1909	AMEX	IBDP	Wed, Jan 4, 2023	24.48	24.51	24.46	24.46
1908	AMEX	IBDP	Tue, Jan 3, 2023	24.47	24.52	24.46	24.52
1907	AMEX	IBDP	Fri, Dec 30, 2022	24.46	24.46	24.42	24.42
1906	AMEX	IBDP	Thu, Dec 29, 2022	24.47	24.49	24.44	24.49
1905	AMEX	IBDP	Wed, Dec 28, 2022	24.45	24.46	24.43	24.44
1904	AMEX	IBDP	Tue, Dec 27, 2022	24.48	24.48	24.42	24.44
1903	AMEX	IBDP	Fri, Dec 23, 2022	24.46	24.48	24.46	24.47
1902	AMEX	IBDP	Thu, Dec 22, 2022	24.50	24.50	24.46	24.49
1901	AMEX	IBDP	Wed, Dec 21, 2022	24.46	24.49	24.45	24.48
1900	AMEX	IBDP	Tue, Dec 20, 2022	24.43	24.45	24.40	24.44
1899	AMEX	IBDP	Mon, Dec 19, 2022	24.46	24.47	24.42	24.44
1898	AMEX	IBDP	Fri, Dec 16, 2022	24.42	24.49	24.41	24.45
1897	AMEX	IBDP	Thu, Dec 15, 2022	24.45	24.46	24.44	24.45
1896	AMEX	IBDP	Wed, Dec 14, 2022	24.51	24.53	24.46	24.44
1895	AMEX	IBDP	Tue, Dec 13, 2022	24.53	24.54	24.48	24.50
1894	AMEX	IBDP	Mon, Dec 12, 2022	24.45	24.47	24.43	24.43
1893	AMEX	IBDP	Fri, Dec 9, 2022	24.46	24.48	24.44	24.45
1892	AMEX	IBDP	Thu, Dec 8, 2022	24.46	24.48	24.43	24.44
1891	AMEX	IBDP	Wed, Dec 7, 2022	24.47	24.48	24.44	24.48
1890	AMEX	IBDP	Tue, Dec 6, 2022	24.44	24.45	24.40	24.42
1889	AMEX	IBDP	Mon, Dec 5, 2022	24.49	24.82	24.43	24.44
1888	AMEX	IBDP	Fri, Dec 2, 2022	24.44	24.47	24.41	24.47
1887	AMEX	IBDP	Thu, Dec 1, 2022	24.43	24.49	24.40	24.43
1886	AMEX	IBDP	Wed, Nov 30, 2022	24.42	24.53	24.38	24.42
1885	AMEX	IBDP	Tue, Nov 29, 2022	24.45	24.45	24.40	24.40
1884	AMEX	IBDP	Mon, Nov 28, 2022	24.46	24.46	24.43	24.44
1883	AMEX	IBDP	Fri, Nov 25, 2022	24.40	24.45	24.40	24.43
1882	AMEX	IBDP	Wed, Nov 23, 2022	24.39	24.43	24.37	24.42
1881	AMEX	IBDP	Tue, Nov 22, 2022	24.39	24.40	24.36	24.36
1880	AMEX	IBDP	Mon, Nov 21, 2022	24.41	24.41	24.38	24.38
1879	AMEX	IBDP	Fri, Nov 18, 2022	24.40	24.42	24.38	24.41
1878	AMEX	IBDP	Thu, Nov 17, 2022	24.40	24.41	24.37	24.40
1877	AMEX	IBDP	Wed, Nov 16, 2022	24.43	24.43	24.40	24.42
1876	AMEX	IBDP	Tue, Nov 15, 2022	24.41	24.43	24.39	24.39
1875	AMEX	IBDP	Mon, Nov 14, 2022	24.41	24.41	24.36	24.38
1874	AMEX	IBDP	Fri, Nov 11, 2022	24.43	24.43	24.38	24.41
1873	AMEX	IBDP	Thu, Nov 10, 2022	24.37	24.44	24.35	24.41
1872	AMEX	IBDP	Wed, Nov 9, 2022	24.27	24.28	24.21	24.28
1871	AMEX	IBDP	Tue, Nov 8, 2022	24.24	24.26	24.20	24.25
1870	AMEX	IBDP	Mon, Nov 7, 2022	24.24	24.24	24.20	24.24
1869	AMEX	IBDP	Fri, Nov 4, 2022	24.20	24.25	24.16	24.24
1868	AMEX	IBDP	Thu, Nov 3, 2022	24.18	24.39	24.16	24.20
1867	AMEX	IBDP	Wed, Nov 2, 2022	24.26	24.40	24.20	24.25
1866	AMEX	IBDP	Tue, Nov 1, 2022	24.32	24.32	24.22	24.24
1865	AMEX	IBDP	Mon, Oct 31, 2022	24.30	24.32	24.27	24.27
1864	AMEX	IBDP	Fri, Oct 28, 2022	24.32	24.35	24.30	24.30
1863	AMEX	IBDP	Thu, Oct 27, 2022	24.34	24.35	24.30	24.30
1862	AMEX	IBDP	Wed, Oct 26, 2022	24.30	24.33	24.28	24.28
1861	AMEX	IBDP	Tue, Oct 25, 2022	24.30	24.32	24.28	24.28
1860	AMEX	IBDP	Mon, Oct 24, 2022	24.28	24.29	24.24	24.25
1859	AMEX	IBDP	Fri, Oct 21, 2022	24.22	24.28	24.22	24.25
1858	AMEX	IBDP	Thu, Oct 20, 2022	24.21	24.25	24.17	24.17
1857	AMEX	IBDP	Wed, Oct 19, 2022	24.26	24.26	24.20	24.20
1856	AMEX	IBDP	Tue, Oct 18, 2022	24.30	24.30	24.25	24.27
1855	AMEX	IBDP	Mon, Oct 17, 2022	24.31	24.31	24.22	24.27
1854	AMEX	IBDP	Fri, Oct 14, 2022	24.28	24.30	24.20	24.20
1853	AMEX	IBDP	Thu, Oct 13, 2022	24.19	24.29	24.19	24.28
1852	AMEX	IBDP	Wed, Oct 12, 2022	24.29	24.32	24.28	24.29
1851	AMEX	IBDP	Tue, Oct 11, 2022	24.32	24.36	24.27	24.28
1850	AMEX	IBDP	Mon, Oct 10, 2022	24.34	24.35	24.29	24.35
1849	AMEX	IBDP	Fri, Oct 7, 2022	24.30	24.35	24.29	24.29
1848	AMEX	IBDP	Thu, Oct 6, 2022	24.40	24.40	24.33	24.33
1847	AMEX	IBDP	Wed, Oct 5, 2022	24.39	24.40	24.36	24.37
1846	AMEX	IBDP	Tue, Oct 4, 2022	24.44	24.46	24.37	24.37
1845	AMEX	IBDP	Mon, Oct 3, 2022	24.38	24.44	24.37	24.39
1844	AMEX	IBDP	Fri, Sep 30, 2022	24.38	24.43	24.35	24.30
1843	AMEX	IBDP	Thu, Sep 29, 2022	24.41	24.43	24.36	24.41
1842	AMEX	IBDP	Wed, Sep 28, 2022	24.36	24.46	24.36	24.41
1841	AMEX	IBDP	Tue, Sep 27, 2022	24.35	24.39	24.30	24.30
1840	AMEX	IBDP	Mon, Sep 26, 2022	24.39	24.41	24.31	24.37
1839	AMEX	IBDP	Fri, Sep 23, 2022	24.46	24.46	24.39	24.40
1838	AMEX	IBDP	Thu, Sep 22, 2022	24.47	24.48	24.42	24.44
1837	AMEX	IBDP	Wed, Sep 21, 2022	24.51	24.53	24.47	24.48
1836	AMEX	IBDP	Tue, Sep 20, 2022	24.53	24.56	24.49	24.50
1835	AMEX	IBDP	Mon, Sep 19, 2022	24.52	24.54	24.49	24.51
1834	AMEX	IBDP	Fri, Sep 16, 2022	24.54	24.57	24.52	24.55
1833	AMEX	IBDP	Thu, Sep 15, 2022	24.58	24.58	24.54	24.55
1832	AMEX	IBDP	Wed, Sep 14, 2022	24.57	24.59	24.56	24.58
1831	AMEX	IBDP	Tue, Sep 13, 2022	24.60	24.60	24.55	24.59
1830	AMEX	IBDP	Mon, Sep 12, 2022	24.69	24.69	24.66	24.66
1829	AMEX	IBDP	Fri, Sep 9, 2022	24.66	24.69	24.66	24.68
1828	AMEX	IBDP	Thu, Sep 8, 2022	24.67	24.68	24.65	24.66
1827	AMEX	IBDP	Wed, Sep 7, 2022	24.65	24.68	24.63	24.68
1826	AMEX	IBDP	Tue, Sep 6, 2022	24.65	24.65	24.61	24.64
1825	AMEX	IBDP	Fri, Sep 2, 2022	24.69	24.72	24.66	24.66
1824	AMEX	IBDP	Thu, Sep 1, 2022	24.64	24.64	24.59	24.64
1823	AMEX	IBDP	Wed, Aug 31, 2022	24.73	24.73	24.69	24.65
1822	AMEX	IBDP	Tue, Aug 30, 2022	24.72	24.73	24.68	24.71
1821	AMEX	IBDP	Mon, Aug 29, 2022	24.75	24.75	24.70	24.70
1820	AMEX	IBDP	Fri, Aug 26, 2022	24.76	24.79	24.73	24.79
1819	AMEX	IBDP	Thu, Aug 25, 2022	24.75	24.78	24.74	24.77
1818	AMEX	IBDP	Wed, Aug 24, 2022	24.77	24.77	24.72	24.73
1817	AMEX	IBDP	Tue, Aug 23, 2022	24.74	24.79	24.73	24.76
1816	AMEX	IBDP	Mon, Aug 22, 2022	24.76	24.77	24.71	24.73
1815	AMEX	IBDP	Fri, Aug 19, 2022	24.79	24.79	24.75	24.77
1814	AMEX	IBDP	Thu, Aug 18, 2022	24.81	24.81	24.79	24.80
1813	AMEX	IBDP	Wed, Aug 17, 2022	24.75	24.78	24.72	24.76
1812	AMEX	IBDP	Tue, Aug 16, 2022	24.79	24.80	24.77	24.79
1811	AMEX	IBDP	Mon, Aug 15, 2022	24.84	24.84	24.80	24.81
1810	AMEX	IBDP	Fri, Aug 12, 2022	24.82	24.82	24.75	24.79
1809	AMEX	IBDP	Thu, Aug 11, 2022	24.81	24.84	24.76	24.78
1808	AMEX	IBDP	Wed, Aug 10, 2022	24.77	24.83	24.77	24.80
1807	AMEX	IBDP	Tue, Aug 9, 2022	24.75	24.75	24.71	24.71
1806	AMEX	IBDP	Mon, Aug 8, 2022	24.76	24.78	24.74	24.74
1805	AMEX	IBDP	Fri, Aug 5, 2022	24.76	24.77	24.72	24.76
1804	AMEX	IBDP	Thu, Aug 4, 2022	24.81	24.85	24.79	24.84
1803	AMEX	IBDP	Wed, Aug 3, 2022	24.78	24.80	24.75	24.76
1802	AMEX	IBDP	Tue, Aug 2, 2022	24.86	24.86	24.77	24.78
1801	AMEX	IBDP	Mon, Aug 1, 2022	24.83	24.87	24.82	24.85
1800	AMEX	IBDP	Fri, Jul 29, 2022	24.89	24.93	24.87	24.85
1799	AMEX	IBDP	Thu, Jul 28, 2022	24.90	24.91	24.86	24.90
1798	AMEX	IBDP	Wed, Jul 27, 2022	24.79	24.85	24.78	24.83
1797	AMEX	IBDP	Tue, Jul 26, 2022	24.81	24.81	24.77	24.78
1796	AMEX	IBDP	Mon, Jul 25, 2022	24.83	24.83	24.78	24.78
1795	AMEX	IBDP	Fri, Jul 22, 2022	24.79	24.85	24.79	24.81
1794	AMEX	IBDP	Thu, Jul 21, 2022	24.72	24.79	24.69	24.79
1793	AMEX	IBDP	Wed, Jul 20, 2022	24.71	24.73	24.68	24.70
1792	AMEX	IBDP	Tue, Jul 19, 2022	24.72	24.74	24.68	24.68
1791	AMEX	IBDP	Mon, Jul 18, 2022	24.71	24.75	24.69	24.69
1790	AMEX	IBDP	Fri, Jul 15, 2022	24.69	24.74	24.69	24.69
1789	AMEX	IBDP	Thu, Jul 14, 2022	24.68	24.72	24.62	24.68
1788	AMEX	IBDP	Wed, Jul 13, 2022	24.67	24.71	24.65	24.67
1787	AMEX	IBDP	Tue, Jul 12, 2022	24.73	24.75	24.71	24.72
1786	AMEX	IBDP	Mon, Jul 11, 2022	24.74	24.76	24.70	24.70
1785	AMEX	IBDP	Fri, Jul 8, 2022	24.72	24.74	24.70	24.72
1784	AMEX	IBDP	Thu, Jul 7, 2022	24.74	24.75	24.71	24.72
1783	AMEX	IBDP	Wed, Jul 6, 2022	24.79	24.80	24.72	24.80
1782	AMEX	IBDP	Tue, Jul 5, 2022	24.78	24.80	24.75	24.76
1781	AMEX	IBDP	Fri, Jul 1, 2022	24.76	24.81	24.73	24.78
1780	AMEX	IBDP	Thu, Jun 30, 2022	24.74	24.76	24.71	24.71
1779	AMEX	IBDP	Wed, Jun 29, 2022	24.68	24.72	24.65	24.69
1778	AMEX	IBDP	Tue, Jun 28, 2022	24.69	24.71	24.65	24.70
1777	AMEX	IBDP	Mon, Jun 27, 2022	24.71	24.71	24.66	24.71
1776	AMEX	IBDP	Fri, Jun 24, 2022	24.67	24.73	24.67	24.71
1775	AMEX	IBDP	Thu, Jun 23, 2022	24.71	24.74	24.68	24.69
1774	AMEX	IBDP	Wed, Jun 22, 2022	24.71	24.72	24.66	24.72
1773	AMEX	IBDP	Tue, Jun 21, 2022	24.65	24.67	24.61	24.66
1772	AMEX	IBDP	Fri, Jun 17, 2022	24.64	24.69	24.61	24.66
1771	AMEX	IBDP	Thu, Jun 16, 2022	24.63	24.66	24.56	24.66
1770	AMEX	IBDP	Wed, Jun 15, 2022	24.56	24.67	24.55	24.67
1769	AMEX	IBDP	Tue, Jun 14, 2022	24.60	24.62	24.47	24.47
1768	AMEX	IBDP	Mon, Jun 13, 2022	24.67	24.67	24.53	24.60
1767	AMEX	IBDP	Fri, Jun 10, 2022	24.80	24.81	24.70	24.73
1766	AMEX	IBDP	Thu, Jun 9, 2022	24.87	24.87	24.81	24.86
1765	AMEX	IBDP	Wed, Jun 8, 2022	24.90	24.90	24.85	24.88
1764	AMEX	IBDP	Tue, Jun 7, 2022	24.90	24.92	24.88	24.89
1763	AMEX	IBDP	Mon, Jun 6, 2022	24.92	24.92	24.86	24.86
1762	AMEX	IBDP	Fri, Jun 3, 2022	24.89	24.91	24.88	24.90
1761	AMEX	IBDP	Thu, Jun 2, 2022	24.93	24.93	24.89	24.89
1760	AMEX	IBDP	Wed, Jun 1, 2022	24.98	24.98	24.87	24.87
1759	AMEX	IBDP	Tue, May 31, 2022	25.05	25.05	24.97	24.96
1758	AMEX	IBDP	Fri, May 27, 2022	24.99	25.06	24.99	25.06
1757	AMEX	IBDP	Thu, May 26, 2022	25.06	25.08	25.00	25.00
1756	AMEX	IBDP	Wed, May 25, 2022	25.00	25.10	24.97	25.01
1755	AMEX	IBDP	Tue, May 24, 2022	24.92	25.00	24.90	25.00
1754	AMEX	IBDP	Mon, May 23, 2022	24.90	24.91	24.86	24.91
1753	AMEX	IBDP	Fri, May 20, 2022	24.88	24.93	24.85	24.93
1752	AMEX	IBDP	Thu, May 19, 2022	24.88	24.90	24.86	24.87
1751	AMEX	IBDP	Wed, May 18, 2022	24.85	24.88	24.82	24.88
1750	AMEX	IBDP	Tue, May 17, 2022	24.88	24.89	24.84	24.89
1749	AMEX	IBDP	Mon, May 16, 2022	24.93	24.95	24.89	24.95
1748	AMEX	IBDP	Fri, May 13, 2022	24.89	24.92	24.85	24.92
1747	AMEX	IBDP	Thu, May 12, 2022	24.91	24.94	24.87	24.94
1746	AMEX	IBDP	Wed, May 11, 2022	24.86	24.90	24.82	24.90
1745	AMEX	IBDP	Tue, May 10, 2022	24.91	24.91	24.87	24.90
1744	AMEX	IBDP	Mon, May 9, 2022	24.87	24.91	24.82	24.91
1743	AMEX	IBDP	Fri, May 6, 2022	24.82	24.86	24.81	24.81
1742	AMEX	IBDP	Thu, May 5, 2022	24.86	24.89	24.79	24.81
1741	AMEX	IBDP	Wed, May 4, 2022	24.78	24.89	24.76	24.87
1740	AMEX	IBDP	Tue, May 3, 2022	24.84	24.85	24.78	24.78
1739	AMEX	IBDP	Mon, May 2, 2022	24.85	24.85	24.77	24.81
1738	AMEX	IBDP	Fri, Apr 29, 2022	24.88	24.88	24.82	24.78
1737	AMEX	IBDP	Thu, Apr 28, 2022	24.92	24.92	24.88	24.91
1736	AMEX	IBDP	Wed, Apr 27, 2022	24.98	24.98	24.89	24.89
1735	AMEX	IBDP	Tue, Apr 26, 2022	24.96	24.97	24.92	24.92
1734	AMEX	IBDP	Mon, Apr 25, 2022	24.88	24.94	24.87	24.90
1733	AMEX	IBDP	Fri, Apr 22, 2022	24.77	24.85	24.77	24.83
1732	AMEX	IBDP	Thu, Apr 21, 2022	24.91	24.91	24.82	24.90
1731	AMEX	IBDP	Wed, Apr 20, 2022	24.90	24.95	24.89	24.95
1730	AMEX	IBDP	Tue, Apr 19, 2022	24.95	24.96	24.88	24.92
1729	AMEX	IBDP	Mon, Apr 18, 2022	24.98	24.99	24.95	24.98
1728	AMEX	IBDP	Thu, Apr 14, 2022	25.03	25.03	24.96	24.96
1727	AMEX	IBDP	Wed, Apr 13, 2022	25.03	25.06	24.99	25.04
1726	AMEX	IBDP	Tue, Apr 12, 2022	25.00	25.02	24.98	24.98
1725	AMEX	IBDP	Mon, Apr 11, 2022	24.96	24.97	24.92	24.97
1724	AMEX	IBDP	Fri, Apr 8, 2022	24.97	24.98	24.94	24.95
1723	AMEX	IBDP	Thu, Apr 7, 2022	25.00	25.02	24.97	24.98
1722	AMEX	IBDP	Wed, Apr 6, 2022	24.98	25.01	24.91	25.01
1721	AMEX	IBDP	Tue, Apr 5, 2022	25.03	25.04	24.96	24.96
1720	AMEX	IBDP	Mon, Apr 4, 2022	25.05	25.05	24.99	25.04
1719	AMEX	IBDP	Fri, Apr 1, 2022	25.07	25.07	24.99	25.02
1718	AMEX	IBDP	Thu, Mar 31, 2022	25.12	25.13	25.07	25.06
1717	AMEX	IBDP	Wed, Mar 30, 2022	25.11	25.11	25.05	25.06
1716	AMEX	IBDP	Tue, Mar 29, 2022	25.03	25.10	25.03	25.03
1715	AMEX	IBDP	Mon, Mar 28, 2022	25.05	25.06	24.99	25.00
1714	AMEX	IBDP	Fri, Mar 25, 2022	25.12	25.12	25.00	25.01
1713	AMEX	IBDP	Thu, Mar 24, 2022	25.10	25.11	25.05	25.11
1712	AMEX	IBDP	Wed, Mar 23, 2022	25.08	25.10	25.06	25.10
1711	AMEX	IBDP	Tue, Mar 22, 2022	25.08	25.08	25.03	25.05
1710	AMEX	IBDP	Mon, Mar 21, 2022	25.13	25.14	25.05	25.10
1709	AMEX	IBDP	Fri, Mar 18, 2022	25.14	25.17	25.12	25.17
1708	AMEX	IBDP	Thu, Mar 17, 2022	25.12	25.17	25.12	25.17
1707	AMEX	IBDP	Wed, Mar 16, 2022	25.12	25.18	25.07	25.13
1706	AMEX	IBDP	Tue, Mar 15, 2022	25.11	25.13	25.09	25.09
1705	AMEX	IBDP	Mon, Mar 14, 2022	25.14	25.14	25.06	25.07
1704	AMEX	IBDP	Fri, Mar 11, 2022	25.20	25.20	25.14	25.18
1703	AMEX	IBDP	Thu, Mar 10, 2022	25.22	25.22	25.16	25.20
1702	AMEX	IBDP	Wed, Mar 9, 2022	25.19	25.24	25.19	25.23
1701	AMEX	IBDP	Tue, Mar 8, 2022	25.25	25.26	25.16	25.21
1700	AMEX	IBDP	Mon, Mar 7, 2022	25.36	25.36	25.29	25.30
1699	AMEX	IBDP	Fri, Mar 4, 2022	25.38	25.39	25.35	25.35
1698	AMEX	IBDP	Thu, Mar 3, 2022	25.38	25.40	25.37	25.37
1697	AMEX	IBDP	Wed, Mar 2, 2022	25.44	25.44	25.36	25.37
1696	AMEX	IBDP	Tue, Mar 1, 2022	25.52	25.52	25.47	25.48
1695	AMEX	IBDP	Mon, Feb 28, 2022	25.44	25.49	25.44	25.44
1694	AMEX	IBDP	Fri, Feb 25, 2022	25.38	25.41	25.38	25.40
1693	AMEX	IBDP	Thu, Feb 24, 2022	25.41	25.42	25.39	25.39
1692	AMEX	IBDP	Wed, Feb 23, 2022	25.41	25.42	25.36	25.39
1691	AMEX	IBDP	Tue, Feb 22, 2022	25.45	25.45	25.39	25.40
1690	AMEX	IBDP	Fri, Feb 18, 2022	25.46	25.47	25.45	25.45
1689	AMEX	IBDP	Thu, Feb 17, 2022	25.47	25.47	25.44	25.46
1688	AMEX	IBDP	Wed, Feb 16, 2022	25.46	25.47	25.42	25.46
1687	AMEX	IBDP	Tue, Feb 15, 2022	25.45	25.45	25.40	25.43
1686	AMEX	IBDP	Mon, Feb 14, 2022	25.44	25.46	25.40	25.42
1685	AMEX	IBDP	Fri, Feb 11, 2022	25.45	25.50	25.43	25.50
1684	AMEX	IBDP	Thu, Feb 10, 2022	25.54	25.54	25.41	25.44
1683	AMEX	IBDP	Wed, Feb 9, 2022	25.60	25.60	25.56	25.57
1682	AMEX	IBDP	Tue, Feb 8, 2022	25.60	25.60	25.57	25.58
1681	AMEX	IBDP	Mon, Feb 7, 2022	25.58	25.60	25.56	25.60
1680	AMEX	IBDP	Fri, Feb 4, 2022	25.55	25.60	25.54	25.57
1679	AMEX	IBDP	Thu, Feb 3, 2022	25.66	25.66	25.61	25.66
1678	AMEX	IBDP	Wed, Feb 2, 2022	25.67	25.68	25.65	25.65
1677	AMEX	IBDP	Tue, Feb 1, 2022	25.64	25.66	25.62	25.65
1676	AMEX	IBDP	Mon, Jan 31, 2022	25.68	25.69	25.65	25.61
1675	AMEX	IBDP	Fri, Jan 28, 2022	25.59	25.69	25.59	25.66
1674	AMEX	IBDP	Thu, Jan 27, 2022	25.72	25.72	25.65	25.67
1673	AMEX	IBDP	Wed, Jan 26, 2022	25.76	25.78	25.68	25.76
1672	AMEX	IBDP	Tue, Jan 25, 2022	25.76	25.79	25.76	25.77
1671	AMEX	IBDP	Mon, Jan 24, 2022	25.78	25.80	25.76	25.79
1670	AMEX	IBDP	Fri, Jan 21, 2022	25.75	25.77	25.75	25.75
1669	AMEX	IBDP	Thu, Jan 20, 2022	25.76	25.77	25.72	25.73
1668	AMEX	IBDP	Wed, Jan 19, 2022	25.77	25.77	25.74	25.76
1667	AMEX	IBDP	Tue, Jan 18, 2022	25.81	25.81	25.73	25.76
1666	AMEX	IBDP	Fri, Jan 14, 2022	25.84	25.86	25.78	25.82
1665	AMEX	IBDP	Thu, Jan 13, 2022	25.86	25.87	25.84	25.87
1664	AMEX	IBDP	Wed, Jan 12, 2022	25.86	25.86	25.84	25.84
1663	AMEX	IBDP	Tue, Jan 11, 2022	25.84	25.85	25.82	25.84
1662	AMEX	IBDP	Mon, Jan 10, 2022	25.89	25.91	25.84	25.86
1661	AMEX	IBDP	Fri, Jan 7, 2022	25.86	25.88	25.86	25.87
1660	AMEX	IBDP	Thu, Jan 6, 2022	25.89	25.90	25.85	25.87
1659	AMEX	IBDP	Wed, Jan 5, 2022	25.95	25.95	25.87	25.94
1658	AMEX	IBDP	Tue, Jan 4, 2022	25.90	25.95	25.89	25.95
1657	AMEX	IBDP	Mon, Jan 3, 2022	25.92	25.92	25.89	25.90
1656	AMEX	IBDP	Fri, Dec 31, 2021	25.94	25.97	25.92	25.93
1655	AMEX	IBDP	Thu, Dec 30, 2021	25.93	25.94	25.90	25.91
1654	AMEX	IBDP	Wed, Dec 29, 2021	25.92	25.93	25.89	25.90
1653	AMEX	IBDP	Tue, Dec 28, 2021	25.94	25.94	25.90	25.91
1652	AMEX	IBDP	Mon, Dec 27, 2021	25.92	25.93	25.88	25.91
1651	AMEX	IBDP	Thu, Dec 23, 2021	25.90	25.94	25.89	25.92
1650	AMEX	IBDP	Wed, Dec 22, 2021	25.92	25.93	25.89	25.93
1649	AMEX	IBDP	Tue, Dec 21, 2021	25.76	25.94	25.76	25.90
1648	AMEX	IBDP	Mon, Dec 20, 2021	25.92	25.94	25.90	25.90
1647	AMEX	IBDP	Fri, Dec 17, 2021	25.93	25.94	25.91	25.91
1646	AMEX	IBDP	Thu, Dec 16, 2021	25.87	25.92	25.84	25.90
1645	AMEX	IBDP	Wed, Dec 15, 2021	25.87	25.91	25.87	25.87
1644	AMEX	IBDP	Tue, Dec 14, 2021	25.88	25.94	25.88	25.89
1643	AMEX	IBDP	Mon, Dec 13, 2021	25.89	25.92	25.89	25.92
1642	AMEX	IBDP	Fri, Dec 10, 2021	25.86	25.92	25.86	25.91
1641	AMEX	IBDP	Thu, Dec 9, 2021	25.92	25.92	25.88	25.90
1640	AMEX	IBDP	Wed, Dec 8, 2021	25.90	25.92	25.87	25.91
1639	AMEX	IBDP	Tue, Dec 7, 2021	25.91	25.92	25.89	25.92
1638	AMEX	IBDP	Mon, Dec 6, 2021	25.95	25.95	25.89	25.91
1637	AMEX	IBDP	Fri, Dec 3, 2021	25.91	25.95	25.89	25.95
1636	AMEX	IBDP	Thu, Dec 2, 2021	25.93	25.93	25.90	25.91
1635	AMEX	IBDP	Wed, Dec 1, 2021	25.93	25.95	25.91	25.94
1634	AMEX	IBDP	Tue, Nov 30, 2021	26.00	26.04	25.97	25.96
1633	AMEX	IBDP	Mon, Nov 29, 2021	25.96	26.01	25.96	26.01
1632	AMEX	IBDP	Fri, Nov 26, 2021	25.93	25.99	25.93	25.98
1631	AMEX	IBDP	Wed, Nov 24, 2021	25.94	25.99	25.91	25.91
1630	AMEX	IBDP	Tue, Nov 23, 2021	25.95	25.97	25.94	25.95
1629	AMEX	IBDP	Mon, Nov 22, 2021	26.01	26.01	25.95	25.96
1628	AMEX	IBDP	Fri, Nov 19, 2021	26.03	26.05	26.02	26.04
1627	AMEX	IBDP	Thu, Nov 18, 2021	26.01	26.03	26.01	26.02
1626	AMEX	IBDP	Wed, Nov 17, 2021	25.99	26.03	25.98	26.03
1625	AMEX	IBDP	Tue, Nov 16, 2021	25.99	26.02	25.97	25.99
1624	AMEX	IBDP	Mon, Nov 15, 2021	26.02	26.04	26.00	26.01
1623	AMEX	IBDP	Fri, Nov 12, 2021	26.03	26.05	26.02	26.04
1622	AMEX	IBDP	Thu, Nov 11, 2021	26.06	26.06	26.01	26.03
1621	AMEX	IBDP	Wed, Nov 10, 2021	26.09	26.09	26.04	26.05
1620	AMEX	IBDP	Tue, Nov 9, 2021	26.12	26.14	26.11	26.13
1619	AMEX	IBDP	Mon, Nov 8, 2021	26.16	26.16	26.09	26.12
1618	AMEX	IBDP	Fri, Nov 5, 2021	26.14	26.16	26.11	26.16
1617	AMEX	IBDP	Thu, Nov 4, 2021	26.11	26.14	26.10	26.13
1616	AMEX	IBDP	Wed, Nov 3, 2021	26.08	26.11	26.07	26.09
1615	AMEX	IBDP	Tue, Nov 2, 2021	26.07	26.11	26.07	26.11
1614	AMEX	IBDP	Mon, Nov 1, 2021	26.06	26.09	26.05	26.07
1613	AMEX	IBDP	Fri, Oct 29, 2021	26.09	26.13	26.07	26.08
1612	AMEX	IBDP	Thu, Oct 28, 2021	26.07	26.11	26.07	26.11
1611	AMEX	IBDP	Wed, Oct 27, 2021	26.10	26.12	26.09	26.11
1610	AMEX	IBDP	Tue, Oct 26, 2021	26.12	26.14	26.09	26.12
1609	AMEX	IBDP	Mon, Oct 25, 2021	26.08	26.13	26.08	26.11
1608	AMEX	IBDP	Fri, Oct 22, 2021	26.08	26.10	26.07	26.08
1607	AMEX	IBDP	Thu, Oct 21, 2021	26.12	26.14	26.09	26.11
1606	AMEX	IBDP	Wed, Oct 20, 2021	26.13	26.15	26.13	26.15
1605	AMEX	IBDP	Tue, Oct 19, 2021	26.14	26.15	26.12	26.13
1604	AMEX	IBDP	Mon, Oct 18, 2021	26.11	26.14	26.11	26.13
1603	AMEX	IBDP	Fri, Oct 15, 2021	26.18	26.19	26.16	26.17
1602	AMEX	IBDP	Thu, Oct 14, 2021	26.18	26.21	26.18	26.21
1601	AMEX	IBDP	Wed, Oct 13, 2021	26.19	26.20	26.17	26.18
1600	AMEX	IBDP	Tue, Oct 12, 2021	26.20	26.21	26.19	26.20
1599	AMEX	IBDP	Mon, Oct 11, 2021	26.21	26.22	26.19	26.19
1598	AMEX	IBDP	Fri, Oct 8, 2021	26.21	26.22	26.20	26.22
1597	AMEX	IBDP	Thu, Oct 7, 2021	26.23	26.24	26.22	26.23
1596	AMEX	IBDP	Wed, Oct 6, 2021	26.24	26.27	26.22	26.24
1595	AMEX	IBDP	Tue, Oct 5, 2021	26.26	26.27	26.25	26.26
1594	AMEX	IBDP	Mon, Oct 4, 2021	26.26	26.28	26.26	26.27
1593	AMEX	IBDP	Fri, Oct 1, 2021	26.26	26.28	26.24	26.28
1592	AMEX	IBDP	Thu, Sep 30, 2021	26.28	26.29	26.27	26.25
1591	AMEX	IBDP	Wed, Sep 29, 2021	26.27	26.28	26.27	26.28
1590	AMEX	IBDP	Tue, Sep 28, 2021	26.26	26.31	26.26	26.28
1589	AMEX	IBDP	Mon, Sep 27, 2021	26.27	26.30	26.27	26.27
1588	AMEX	IBDP	Fri, Sep 24, 2021	26.27	26.30	26.26	26.30
1587	AMEX	IBDP	Thu, Sep 23, 2021	26.30	26.30	26.28	26.30
1586	AMEX	IBDP	Wed, Sep 22, 2021	26.32	26.32	26.30	26.30
1585	AMEX	IBDP	Tue, Sep 21, 2021	26.31	26.32	26.30	26.31
1584	AMEX	IBDP	Mon, Sep 20, 2021	26.31	26.32	26.30	26.31
1583	AMEX	IBDP	Fri, Sep 17, 2021	26.31	26.32	26.29	26.32
1582	AMEX	IBDP	Thu, Sep 16, 2021	26.32	26.32	26.29	26.31
1581	AMEX	IBDP	Wed, Sep 15, 2021	26.31	26.32	26.29	26.32
1580	AMEX	IBDP	Tue, Sep 14, 2021	26.34	26.34	26.31	26.31
1579	AMEX	IBDP	Mon, Sep 13, 2021	26.30	26.33	26.30	26.32
1578	AMEX	IBDP	Fri, Sep 10, 2021	26.31	26.32	26.30	26.32
1577	AMEX	IBDP	Thu, Sep 9, 2021	26.30	26.32	26.29	26.32
1576	AMEX	IBDP	Wed, Sep 8, 2021	26.31	26.31	26.29	26.31
1575	AMEX	IBDP	Tue, Sep 7, 2021	26.29	26.32	26.29	26.30
1574	AMEX	IBDP	Fri, Sep 3, 2021	26.32	26.32	26.29	26.32
1573	AMEX	IBDP	Thu, Sep 2, 2021	26.32	26.32	26.31	26.32
1572	AMEX	IBDP	Wed, Sep 1, 2021	26.33	26.34	26.29	26.30
1571	AMEX	IBDP	Tue, Aug 31, 2021	26.35	26.37	26.35	26.31
1570	AMEX	IBDP	Mon, Aug 30, 2021	26.33	26.35	26.32	26.34
1569	AMEX	IBDP	Fri, Aug 27, 2021	26.31	26.34	26.29	26.34
1568	AMEX	IBDP	Thu, Aug 26, 2021	26.32	26.32	26.29	26.30
1567	AMEX	IBDP	Wed, Aug 25, 2021	26.29	26.31	26.29	26.29
1566	AMEX	IBDP	Tue, Aug 24, 2021	26.31	26.32	26.29	26.30
1565	AMEX	IBDP	Mon, Aug 23, 2021	26.30	26.31	26.28	26.31
1564	AMEX	IBDP	Fri, Aug 20, 2021	26.29	26.32	26.28	26.28
1563	AMEX	IBDP	Thu, Aug 19, 2021	26.32	26.32	26.29	26.32
1562	AMEX	IBDP	Wed, Aug 18, 2021	26.31	26.32	26.28	26.31
1561	AMEX	IBDP	Tue, Aug 17, 2021	26.29	26.32	26.29	26.30
1560	AMEX	IBDP	Mon, Aug 16, 2021	26.32	26.33	26.29	26.29
1559	AMEX	IBDP	Fri, Aug 13, 2021	26.29	26.33	26.29	26.33
1558	AMEX	IBDP	Thu, Aug 12, 2021	26.30	26.31	26.29	26.29
1557	AMEX	IBDP	Wed, Aug 11, 2021	26.30	26.31	26.28	26.31
1556	AMEX	IBDP	Tue, Aug 10, 2021	26.30	26.31	26.29	26.29
1555	AMEX	IBDP	Mon, Aug 9, 2021	26.33	26.34	26.30	26.30
1554	AMEX	IBDP	Fri, Aug 6, 2021	26.34	26.34	26.30	26.32
1553	AMEX	IBDP	Thu, Aug 5, 2021	26.34	26.35	26.32	26.34
1552	AMEX	IBDP	Wed, Aug 4, 2021	26.38	26.39	26.34	26.36
1551	AMEX	IBDP	Tue, Aug 3, 2021	26.36	26.39	26.36	26.39
1550	AMEX	IBDP	Mon, Aug 2, 2021	26.36	26.38	26.35	26.37
1549	AMEX	IBDP	Fri, Jul 30, 2021	26.39	26.39	26.37	26.35
1548	AMEX	IBDP	Thu, Jul 29, 2021	26.38	26.38	26.36	26.38
1547	AMEX	IBDP	Wed, Jul 28, 2021	26.36	26.39	26.36	26.39
1546	AMEX	IBDP	Tue, Jul 27, 2021	26.38	26.38	26.36	26.38
1545	AMEX	IBDP	Mon, Jul 26, 2021	26.37	26.37	26.35	26.37
1544	AMEX	IBDP	Fri, Jul 23, 2021	26.36	26.37	26.34	26.37
1543	AMEX	IBDP	Thu, Jul 22, 2021	26.35	26.38	26.35	26.37
1542	AMEX	IBDP	Wed, Jul 21, 2021	26.34	26.36	26.33	26.35
1541	AMEX	IBDP	Tue, Jul 20, 2021	26.36	26.40	26.34	26.36
1540	AMEX	IBDP	Mon, Jul 19, 2021	26.34	26.36	26.31	26.33
1539	AMEX	IBDP	Fri, Jul 16, 2021	26.32	26.34	26.31	26.33
1538	AMEX	IBDP	Thu, Jul 15, 2021	26.37	26.37	26.32	26.34
1537	AMEX	IBDP	Wed, Jul 14, 2021	26.32	26.35	26.32	26.34
1536	AMEX	IBDP	Tue, Jul 13, 2021	26.30	26.35	26.30	26.32
1535	AMEX	IBDP	Mon, Jul 12, 2021	26.35	26.38	26.33	26.33
1534	AMEX	IBDP	Fri, Jul 9, 2021	26.35	26.36	26.34	26.36
1533	AMEX	IBDP	Thu, Jul 8, 2021	26.36	26.38	26.35	26.38
1532	AMEX	IBDP	Wed, Jul 7, 2021	26.37	26.37	26.35	26.36
1531	AMEX	IBDP	Tue, Jul 6, 2021	26.34	26.36	26.34	26.35
1530	AMEX	IBDP	Fri, Jul 2, 2021	26.34	26.35	26.32	26.34
1529	AMEX	IBDP	Thu, Jul 1, 2021	26.29	26.33	26.29	26.32
1528	AMEX	IBDP	Wed, Jun 30, 2021	26.37	26.39	26.35	26.33
1527	AMEX	IBDP	Tue, Jun 29, 2021	26.34	26.37	26.33	26.37
1526	AMEX	IBDP	Mon, Jun 28, 2021	26.34	26.37	26.32	26.32
1525	AMEX	IBDP	Fri, Jun 25, 2021	26.36	26.36	26.33	26.36
1524	AMEX	IBDP	Thu, Jun 24, 2021	26.33	26.36	26.33	26.36
1523	AMEX	IBDP	Wed, Jun 23, 2021	26.37	26.37	26.34	26.35
1522	AMEX	IBDP	Tue, Jun 22, 2021	26.33	26.36	26.32	26.36
1521	AMEX	IBDP	Mon, Jun 21, 2021	26.32	26.35	26.30	26.34
1520	AMEX	IBDP	Fri, Jun 18, 2021	26.35	26.35	26.31	26.33
1519	AMEX	IBDP	Thu, Jun 17, 2021	26.39	26.40	26.37	26.37
1518	AMEX	IBDP	Wed, Jun 16, 2021	26.40	26.44	26.38	26.40
1517	AMEX	IBDP	Tue, Jun 15, 2021	26.39	26.44	26.39	26.43
1516	AMEX	IBDP	Mon, Jun 14, 2021	26.46	26.46	26.36	26.40
1515	AMEX	IBDP	Fri, Jun 11, 2021	26.45	26.47	26.43	26.44
1514	AMEX	IBDP	Thu, Jun 10, 2021	26.44	26.46	26.42	26.44
1513	AMEX	IBDP	Wed, Jun 9, 2021	26.46	26.47	26.42	26.44
1512	AMEX	IBDP	Tue, Jun 8, 2021	26.42	26.44	26.41	26.44
1511	AMEX	IBDP	Mon, Jun 7, 2021	26.44	26.44	26.40	26.44
1510	AMEX	IBDP	Fri, Jun 4, 2021	26.40	26.43	26.40	26.42
1509	AMEX	IBDP	Thu, Jun 3, 2021	26.43	26.43	26.40	26.41
1508	AMEX	IBDP	Wed, Jun 2, 2021	26.46	26.47	26.43	26.44
1507	AMEX	IBDP	Tue, Jun 1, 2021	26.42	26.45	26.41	26.43
1506	AMEX	IBDP	Fri, May 28, 2021	26.46	26.49	26.45	26.43
1505	AMEX	IBDP	Thu, May 27, 2021	26.46	26.47	26.44	26.46
1504	AMEX	IBDP	Wed, May 26, 2021	26.45	26.47	26.45	26.46
1503	AMEX	IBDP	Tue, May 25, 2021	26.46	26.49	26.44	26.47
1502	AMEX	IBDP	Mon, May 24, 2021	26.45	26.45	26.44	26.45
1501	AMEX	IBDP	Fri, May 21, 2021	26.45	26.45	26.43	26.44
1500	AMEX	IBDP	Thu, May 20, 2021	26.39	26.45	26.39	26.44
1499	AMEX	IBDP	Wed, May 19, 2021	26.43	26.43	26.39	26.41
1498	AMEX	IBDP	Tue, May 18, 2021	26.40	26.43	26.39	26.42
1497	AMEX	IBDP	Mon, May 17, 2021	26.43	26.45	26.40	26.41
1496	AMEX	IBDP	Fri, May 14, 2021	26.43	26.44	26.41	26.44
1495	AMEX	IBDP	Thu, May 13, 2021	26.40	26.43	26.40	26.41
1494	AMEX	IBDP	Wed, May 12, 2021	26.41	26.41	26.38	26.40
1493	AMEX	IBDP	Tue, May 11, 2021	26.44	26.44	26.40	26.42
1492	AMEX	IBDP	Mon, May 10, 2021	26.43	26.45	26.42	26.44
1491	AMEX	IBDP	Fri, May 7, 2021	26.45	26.46	26.41	26.45
1490	AMEX	IBDP	Thu, May 6, 2021	26.41	26.45	26.40	26.40
1489	AMEX	IBDP	Wed, May 5, 2021	26.41	26.45	26.39	26.41
1488	AMEX	IBDP	Tue, May 4, 2021	26.38	26.40	26.38	26.40
1487	AMEX	IBDP	Mon, May 3, 2021	26.42	26.44	26.37	26.39
1486	AMEX	IBDP	Fri, Apr 30, 2021	26.41	26.44	26.41	26.39
1485	AMEX	IBDP	Thu, Apr 29, 2021	26.42	26.43	26.39	26.42
1484	AMEX	IBDP	Wed, Apr 28, 2021	26.39	26.42	26.38	26.42
1483	AMEX	IBDP	Tue, Apr 27, 2021	26.44	26.44	26.39	26.40
1482	AMEX	IBDP	Mon, Apr 26, 2021	26.43	26.44	26.39	26.41
1481	AMEX	IBDP	Fri, Apr 23, 2021	26.38	26.43	26.38	26.41
1480	AMEX	IBDP	Thu, Apr 22, 2021	26.39	26.41	26.37	26.40
1479	AMEX	IBDP	Wed, Apr 21, 2021	26.39	26.41	26.37	26.40
1478	AMEX	IBDP	Tue, Apr 20, 2021	26.35	26.40	26.35	26.39
1477	AMEX	IBDP	Mon, Apr 19, 2021	26.37	26.38	26.35	26.38
1476	AMEX	IBDP	Fri, Apr 16, 2021	26.40	26.41	26.36	26.38
1475	AMEX	IBDP	Thu, Apr 15, 2021	26.40	26.42	26.35	26.41
1474	AMEX	IBDP	Wed, Apr 14, 2021	26.39	26.40	26.35	26.40
1473	AMEX	IBDP	Tue, Apr 13, 2021	26.37	26.40	26.33	26.39
1472	AMEX	IBDP	Mon, Apr 12, 2021	26.39	26.39	26.34	26.37
1471	AMEX	IBDP	Fri, Apr 9, 2021	26.36	26.39	26.35	26.38
1470	AMEX	IBDP	Thu, Apr 8, 2021	26.37	26.39	26.35	26.38
1469	AMEX	IBDP	Wed, Apr 7, 2021	26.32	26.38	26.32	26.36
1468	AMEX	IBDP	Tue, Apr 6, 2021	26.32	26.36	26.32	26.35
1467	AMEX	IBDP	Mon, Apr 5, 2021	26.30	26.33	26.28	26.31
1466	AMEX	IBDP	Thu, Apr 1, 2021	26.34	26.36	26.30	26.34
1465	AMEX	IBDP	Wed, Mar 31, 2021	26.38	26.40	26.36	26.35
1464	AMEX	IBDP	Tue, Mar 30, 2021	26.36	26.39	26.34	26.39
1463	AMEX	IBDP	Mon, Mar 29, 2021	26.33	26.38	26.33	26.36
1462	AMEX	IBDP	Fri, Mar 26, 2021	26.37	26.37	26.34	26.37
1461	AMEX	IBDP	Thu, Mar 25, 2021	26.35	26.37	26.35	26.36
1460	AMEX	IBDP	Wed, Mar 24, 2021	26.34	26.38	26.33	26.36
1459	AMEX	IBDP	Tue, Mar 23, 2021	26.36	26.37	26.33	26.35
1458	AMEX	IBDP	Mon, Mar 22, 2021	26.30	26.36	26.28	26.34
1457	AMEX	IBDP	Fri, Mar 19, 2021	26.30	26.36	26.27	26.33
1456	AMEX	IBDP	Thu, Mar 18, 2021	26.36	26.36	26.32	26.34
1455	AMEX	IBDP	Wed, Mar 17, 2021	26.31	26.40	26.30	26.39
1454	AMEX	IBDP	Tue, Mar 16, 2021	26.32	26.35	26.32	26.34
1453	AMEX	IBDP	Mon, Mar 15, 2021	26.30	26.35	26.29	26.33
1452	AMEX	IBDP	Fri, Mar 12, 2021	26.32	26.33	26.28	26.31
1451	AMEX	IBDP	Thu, Mar 11, 2021	26.34	26.37	26.34	26.34
1450	AMEX	IBDP	Wed, Mar 10, 2021	26.33	26.35	26.30	26.33
1449	AMEX	IBDP	Tue, Mar 9, 2021	26.25	26.31	26.24	26.30
1448	AMEX	IBDP	Mon, Mar 8, 2021	26.38	26.38	26.27	26.30
1447	AMEX	IBDP	Fri, Mar 5, 2021	26.40	26.40	26.34	26.37
1446	AMEX	IBDP	Thu, Mar 4, 2021	26.44	26.45	26.38	26.39
1445	AMEX	IBDP	Wed, Mar 3, 2021	26.44	26.47	26.41	26.41
1444	AMEX	IBDP	Tue, Mar 2, 2021	26.44	26.47	26.44	26.46
1443	AMEX	IBDP	Mon, Mar 1, 2021	26.45	26.47	26.42	26.46
1442	AMEX	IBDP	Fri, Feb 26, 2021	26.43	26.47	26.43	26.42
1441	AMEX	IBDP	Thu, Feb 25, 2021	26.51	26.55	26.41	26.41
1440	AMEX	IBDP	Wed, Feb 24, 2021	26.53	26.56	26.51	26.55
1439	AMEX	IBDP	Tue, Feb 23, 2021	26.51	26.55	26.50	26.54
1438	AMEX	IBDP	Mon, Feb 22, 2021	26.56	26.56	26.51	26.53
1437	AMEX	IBDP	Fri, Feb 19, 2021	26.58	26.58	26.55	26.56
1436	AMEX	IBDP	Thu, Feb 18, 2021	26.57	26.58	26.54	26.58
1435	AMEX	IBDP	Wed, Feb 17, 2021	26.57	26.58	26.55	26.57
1434	AMEX	IBDP	Tue, Feb 16, 2021	26.59	26.59	26.54	26.56
1433	AMEX	IBDP	Fri, Feb 12, 2021	26.56	26.59	26.56	26.58
1432	AMEX	IBDP	Thu, Feb 11, 2021	26.59	26.60	26.56	26.59
1431	AMEX	IBDP	Wed, Feb 10, 2021	26.56	26.60	26.56	26.58
1430	AMEX	IBDP	Tue, Feb 9, 2021	26.58	26.61	26.56	26.57
1429	AMEX	IBDP	Mon, Feb 8, 2021	26.56	26.58	26.55	26.58
1428	AMEX	IBDP	Fri, Feb 5, 2021	26.56	26.62	26.54	26.57
1427	AMEX	IBDP	Thu, Feb 4, 2021	26.51	26.56	26.51	26.56
1426	AMEX	IBDP	Wed, Feb 3, 2021	26.53	26.55	26.52	26.54
1425	AMEX	IBDP	Tue, Feb 2, 2021	26.51	26.55	26.51	26.54
1424	AMEX	IBDP	Mon, Feb 1, 2021	26.56	26.57	26.52	26.55
1423	AMEX	IBDP	Fri, Jan 29, 2021	26.58	26.58	26.55	26.53
1422	AMEX	IBDP	Thu, Jan 28, 2021	26.55	26.58	26.55	26.56
1421	AMEX	IBDP	Wed, Jan 27, 2021	26.59	26.59	26.56	26.57
1420	AMEX	IBDP	Tue, Jan 26, 2021	26.58	26.59	26.56	26.58
1419	AMEX	IBDP	Mon, Jan 25, 2021	26.56	26.58	26.56	26.56
1418	AMEX	IBDP	Fri, Jan 22, 2021	26.59	26.59	26.55	26.57
1417	AMEX	IBDP	Thu, Jan 21, 2021	26.58	26.59	26.55	26.58
1416	AMEX	IBDP	Wed, Jan 20, 2021	26.58	26.58	26.55	26.58
1415	AMEX	IBDP	Tue, Jan 19, 2021	26.55	26.58	26.55	26.57
1414	AMEX	IBDP	Fri, Jan 15, 2021	26.57	26.58	26.55	26.57
1413	AMEX	IBDP	Thu, Jan 14, 2021	26.55	26.59	26.55	26.55
1412	AMEX	IBDP	Wed, Jan 13, 2021	26.56	26.59	26.55	26.58
1411	AMEX	IBDP	Tue, Jan 12, 2021	26.54	26.56	26.52	26.56
1410	AMEX	IBDP	Mon, Jan 11, 2021	26.52	26.56	26.52	26.54
1409	AMEX	IBDP	Fri, Jan 8, 2021	26.56	26.58	26.53	26.55
1408	AMEX	IBDP	Thu, Jan 7, 2021	26.57	26.57	26.53	26.57
1407	AMEX	IBDP	Wed, Jan 6, 2021	26.57	26.57	26.52	26.56
1406	AMEX	IBDP	Tue, Jan 5, 2021	26.57	26.58	26.55	26.57
1405	AMEX	IBDP	Mon, Jan 4, 2021	26.58	26.58	26.54	26.56
1404	AMEX	IBDP	Thu, Dec 31, 2020	26.56	26.59	26.55	26.58
1403	AMEX	IBDP	Wed, Dec 30, 2020	26.56	26.58	26.55	26.58
1402	AMEX	IBDP	Tue, Dec 29, 2020	26.57	26.57	26.53	26.56
1401	AMEX	IBDP	Mon, Dec 28, 2020	26.53	26.55	26.51	26.54
1400	AMEX	IBDP	Thu, Dec 24, 2020	26.53	26.56	26.51	26.51
1399	AMEX	IBDP	Wed, Dec 23, 2020	26.50	26.55	26.48	26.53
1398	AMEX	IBDP	Tue, Dec 22, 2020	26.47	26.51	26.47	26.50
1397	AMEX	IBDP	Mon, Dec 21, 2020	26.51	26.52	26.46	26.48
1396	AMEX	IBDP	Fri, Dec 18, 2020	26.47	26.50	26.47	26.48
1395	AMEX	IBDP	Thu, Dec 17, 2020	26.50	26.51	26.46	26.49
1394	AMEX	IBDP	Wed, Dec 16, 2020	26.51	26.53	26.50	26.47
1393	AMEX	IBDP	Tue, Dec 15, 2020	26.52	26.53	26.49	26.53
1392	AMEX	IBDP	Mon, Dec 14, 2020	26.48	26.51	26.48	26.50
1391	AMEX	IBDP	Fri, Dec 11, 2020	26.47	26.51	26.47	26.49
1390	AMEX	IBDP	Thu, Dec 10, 2020	26.47	26.48	26.46	26.48
1389	AMEX	IBDP	Wed, Dec 9, 2020	26.47	26.48	26.46	26.46
1388	AMEX	IBDP	Tue, Dec 8, 2020	26.53	26.53	26.48	26.48
1387	AMEX	IBDP	Mon, Dec 7, 2020	26.54	26.54	26.48	26.50
1386	AMEX	IBDP	Fri, Dec 4, 2020	26.53	26.53	26.46	26.50
1385	AMEX	IBDP	Thu, Dec 3, 2020	26.51	26.53	26.50	26.53
1384	AMEX	IBDP	Wed, Dec 2, 2020	26.44	26.51	26.44	26.49
1383	AMEX	IBDP	Tue, Dec 1, 2020	26.52	26.57	26.47	26.49
1382	AMEX	IBDP	Mon, Nov 30, 2020	26.53	26.57	26.52	26.52
1381	AMEX	IBDP	Fri, Nov 27, 2020	26.50	26.55	26.50	26.53
1380	AMEX	IBDP	Wed, Nov 25, 2020	26.52	26.53	26.49	26.52
1379	AMEX	IBDP	Tue, Nov 24, 2020	26.50	26.52	26.48	26.50
1378	AMEX	IBDP	Mon, Nov 23, 2020	26.49	26.50	26.43	26.49
1377	AMEX	IBDP	Fri, Nov 20, 2020	26.50	26.50	26.43	26.46
1376	AMEX	IBDP	Thu, Nov 19, 2020	26.48	26.50	26.44	26.50
1375	AMEX	IBDP	Wed, Nov 18, 2020	26.46	26.48	26.44	26.48
1374	AMEX	IBDP	Tue, Nov 17, 2020	26.47	26.49	26.42	26.45
1373	AMEX	IBDP	Mon, Nov 16, 2020	26.43	26.46	26.40	26.45
1372	AMEX	IBDP	Fri, Nov 13, 2020	26.43	26.44	26.35	26.40
1371	AMEX	IBDP	Thu, Nov 12, 2020	26.41	26.43	26.40	26.42
1370	AMEX	IBDP	Wed, Nov 11, 2020	26.32	26.41	26.32	26.40
1369	AMEX	IBDP	Tue, Nov 10, 2020	26.43	26.43	26.33	26.33
1368	AMEX	IBDP	Mon, Nov 9, 2020	26.40	26.44	26.35	26.39
1367	AMEX	IBDP	Fri, Nov 6, 2020	26.46	26.46	26.40	26.46
1366	AMEX	IBDP	Thu, Nov 5, 2020	26.48	26.48	26.41	26.41
1365	AMEX	IBDP	Wed, Nov 4, 2020	26.42	26.47	26.39	26.44
1364	AMEX	IBDP	Tue, Nov 3, 2020	26.33	26.39	26.33	26.37
1363	AMEX	IBDP	Mon, Nov 2, 2020	26.32	26.39	26.32	26.35
1362	AMEX	IBDP	Fri, Oct 30, 2020	26.40	26.43	26.37	26.32
1361	AMEX	IBDP	Thu, Oct 29, 2020	26.42	26.45	26.41	26.43
1360	AMEX	IBDP	Wed, Oct 28, 2020	26.48	26.48	26.41	26.44
1359	AMEX	IBDP	Tue, Oct 27, 2020	26.45	26.49	26.43	26.48
1358	AMEX	IBDP	Mon, Oct 26, 2020	26.46	26.48	26.40	26.44
1357	AMEX	IBDP	Fri, Oct 23, 2020	26.43	26.47	26.43	26.46
1356	AMEX	IBDP	Thu, Oct 22, 2020	26.44	26.45	26.42	26.42
1355	AMEX	IBDP	Wed, Oct 21, 2020	26.45	26.48	26.42	26.47
1354	AMEX	IBDP	Tue, Oct 20, 2020	26.45	26.48	26.42	26.45
1353	AMEX	IBDP	Mon, Oct 19, 2020	26.47	26.48	26.45	26.45
1352	AMEX	IBDP	Fri, Oct 16, 2020	26.48	26.49	26.46	26.47
1351	AMEX	IBDP	Thu, Oct 15, 2020	26.49	26.49	26.43	26.46
1350	AMEX	IBDP	Wed, Oct 14, 2020	26.43	26.48	26.42	26.47
1349	AMEX	IBDP	Tue, Oct 13, 2020	26.56	26.56	26.42	26.42
1348	AMEX	IBDP	Mon, Oct 12, 2020	26.40	26.66	26.40	26.60
1347	AMEX	IBDP	Fri, Oct 9, 2020	26.40	26.45	26.40	26.40
1346	AMEX	IBDP	Thu, Oct 8, 2020	26.42	26.44	26.41	26.44
1345	AMEX	IBDP	Wed, Oct 7, 2020	26.43	26.44	26.36	26.41
1344	AMEX	IBDP	Tue, Oct 6, 2020	26.37	26.43	26.37	26.40
1343	AMEX	IBDP	Mon, Oct 5, 2020	26.43	26.51	26.34	26.34
1342	AMEX	IBDP	Fri, Oct 2, 2020	26.41	26.42	26.37	26.41
1341	AMEX	IBDP	Thu, Oct 1, 2020	26.43	26.43	26.27	26.37
1340	AMEX	IBDP	Wed, Sep 30, 2020	26.45	26.46	26.42	26.39
1339	AMEX	IBDP	Tue, Sep 29, 2020	26.47	26.47	26.42	26.45
1338	AMEX	IBDP	Mon, Sep 28, 2020	26.39	26.46	26.39	26.46
1337	AMEX	IBDP	Fri, Sep 25, 2020	26.34	26.42	26.34	26.39
1336	AMEX	IBDP	Thu, Sep 24, 2020	26.44	26.45	26.40	26.40
1335	AMEX	IBDP	Wed, Sep 23, 2020	26.48	26.49	26.45	26.45
1334	AMEX	IBDP	Tue, Sep 22, 2020	26.49	26.52	26.44	26.44
1333	AMEX	IBDP	Mon, Sep 21, 2020	26.51	26.52	26.44	26.48
1332	AMEX	IBDP	Fri, Sep 18, 2020	26.52	26.52	26.49	26.50
1331	AMEX	IBDP	Thu, Sep 17, 2020	26.53	26.53	26.47	26.50
1330	AMEX	IBDP	Wed, Sep 16, 2020	26.51	26.53	26.47	26.52
1329	AMEX	IBDP	Tue, Sep 15, 2020	26.51	26.52	26.47	26.51
1328	AMEX	IBDP	Mon, Sep 14, 2020	26.51	26.54	26.47	26.50
1327	AMEX	IBDP	Fri, Sep 11, 2020	26.50	26.51	26.45	26.51
1326	AMEX	IBDP	Thu, Sep 10, 2020	26.49	26.50	26.46	26.47
1325	AMEX	IBDP	Wed, Sep 9, 2020	26.50	26.50	26.43	26.49
1324	AMEX	IBDP	Tue, Sep 8, 2020	26.51	26.52	26.45	26.46
1323	AMEX	IBDP	Fri, Sep 4, 2020	26.49	26.57	26.43	26.46
1322	AMEX	IBDP	Thu, Sep 3, 2020	26.55	26.56	26.50	26.54
1321	AMEX	IBDP	Wed, Sep 2, 2020	26.50	26.55	26.47	26.51
1320	AMEX	IBDP	Tue, Sep 1, 2020	26.52	26.54	26.47	26.52
1319	AMEX	IBDP	Mon, Aug 31, 2020	26.48	26.56	26.48	26.51
1318	AMEX	IBDP	Fri, Aug 28, 2020	26.46	26.54	26.46	26.50
1317	AMEX	IBDP	Thu, Aug 27, 2020	26.47	26.50	26.43	26.45
1316	AMEX	IBDP	Wed, Aug 26, 2020	26.50	26.51	26.46	26.50
1315	AMEX	IBDP	Tue, Aug 25, 2020	26.49	26.51	26.45	26.50
1314	AMEX	IBDP	Mon, Aug 24, 2020	26.45	26.52	26.45	26.50
1313	AMEX	IBDP	Fri, Aug 21, 2020	26.46	26.52	26.46	26.50
1312	AMEX	IBDP	Thu, Aug 20, 2020	26.51	26.52	26.48	26.50
1311	AMEX	IBDP	Wed, Aug 19, 2020	26.50	26.51	26.46	26.50
1310	AMEX	IBDP	Tue, Aug 18, 2020	26.47	26.50	26.46	26.49
1309	AMEX	IBDP	Mon, Aug 17, 2020	26.47	26.47	26.42	26.46
1308	AMEX	IBDP	Fri, Aug 14, 2020	26.47	26.47	26.43	26.44
1307	AMEX	IBDP	Thu, Aug 13, 2020	26.51	26.53	26.42	26.46
1306	AMEX	IBDP	Wed, Aug 12, 2020	26.52	26.53	26.49	26.51
1305	AMEX	IBDP	Tue, Aug 11, 2020	26.55	26.55	26.47	26.52
1304	AMEX	IBDP	Mon, Aug 10, 2020	26.53	26.58	26.47	26.51
1303	AMEX	IBDP	Fri, Aug 7, 2020	26.58	26.58	26.54	26.55
1302	AMEX	IBDP	Thu, Aug 6, 2020	26.57	26.58	26.55	26.57
1301	AMEX	IBDP	Wed, Aug 5, 2020	26.56	26.56	26.52	26.55
1300	AMEX	IBDP	Tue, Aug 4, 2020	26.55	26.56	26.51	26.54
1299	AMEX	IBDP	Mon, Aug 3, 2020	26.53	26.53	26.50	26.53
1298	AMEX	IBDP	Fri, Jul 31, 2020	26.53	26.58	26.51	26.52
1297	AMEX	IBDP	Thu, Jul 30, 2020	26.53	26.56	26.47	26.50
1296	AMEX	IBDP	Wed, Jul 29, 2020	26.50	26.54	26.47	26.54
1295	AMEX	IBDP	Tue, Jul 28, 2020	26.48	26.51	26.47	26.47
1294	AMEX	IBDP	Mon, Jul 27, 2020	26.51	26.52	26.40	26.47
1293	AMEX	IBDP	Fri, Jul 24, 2020	26.50	26.51	26.46	26.51
1292	AMEX	IBDP	Thu, Jul 23, 2020	26.51	26.51	26.46	26.50
1291	AMEX	IBDP	Wed, Jul 22, 2020	26.50	26.52	26.48	26.49
1290	AMEX	IBDP	Tue, Jul 21, 2020	26.48	26.49	26.38	26.49
1289	AMEX	IBDP	Mon, Jul 20, 2020	26.39	26.46	26.36	26.44
1288	AMEX	IBDP	Fri, Jul 17, 2020	26.42	26.45	26.39	26.42
1287	AMEX	IBDP	Thu, Jul 16, 2020	26.41	26.43	26.37	26.43
1286	AMEX	IBDP	Wed, Jul 15, 2020	26.40	26.42	26.33	26.36
1285	AMEX	IBDP	Tue, Jul 14, 2020	26.38	26.40	26.37	26.39
1284	AMEX	IBDP	Mon, Jul 13, 2020	26.37	26.38	26.33	26.37
1283	AMEX	IBDP	Fri, Jul 10, 2020	26.38	26.38	26.32	26.33
1282	AMEX	IBDP	Thu, Jul 9, 2020	26.37	26.39	26.30	26.37
1281	AMEX	IBDP	Wed, Jul 8, 2020	26.38	26.40	26.30	26.36
1280	AMEX	IBDP	Tue, Jul 7, 2020	26.36	26.40	26.29	26.40
1279	AMEX	IBDP	Mon, Jul 6, 2020	26.37	26.38	26.33	26.33
1278	AMEX	IBDP	Thu, Jul 2, 2020	26.34	26.38	26.27	26.37
1277	AMEX	IBDP	Wed, Jul 1, 2020	26.32	26.48	26.29	26.33
1276	AMEX	IBDP	Tue, Jun 30, 2020	26.35	26.38	26.32	26.30
1275	AMEX	IBDP	Mon, Jun 29, 2020	26.34	26.36	26.30	26.35
1274	AMEX	IBDP	Fri, Jun 26, 2020	26.25	26.32	26.25	26.31
1273	AMEX	IBDP	Thu, Jun 25, 2020	26.32	26.32	26.26	26.30
1272	AMEX	IBDP	Wed, Jun 24, 2020	26.31	26.33	26.23	26.31
1271	AMEX	IBDP	Tue, Jun 23, 2020	26.31	26.32	26.25	26.32
1270	AMEX	IBDP	Mon, Jun 22, 2020	26.33	26.33	26.19	26.28
1269	AMEX	IBDP	Fri, Jun 19, 2020	26.32	26.37	26.26	26.29
1268	AMEX	IBDP	Thu, Jun 18, 2020	26.32	26.34	26.23	26.29
1267	AMEX	IBDP	Wed, Jun 17, 2020	26.38	26.38	26.10	26.29
1266	AMEX	IBDP	Tue, Jun 16, 2020	26.36	26.41	26.22	26.33
1265	AMEX	IBDP	Mon, Jun 15, 2020	26.12	26.34	25.98	26.34
1264	AMEX	IBDP	Fri, Jun 12, 2020	26.10	26.18	26.02	26.11
1263	AMEX	IBDP	Thu, Jun 11, 2020	26.12	26.17	26.02	26.09
1262	AMEX	IBDP	Wed, Jun 10, 2020	26.23	26.25	26.12	26.17
1261	AMEX	IBDP	Tue, Jun 9, 2020	26.18	26.35	26.08	26.21
1260	AMEX	IBDP	Mon, Jun 8, 2020	26.17	26.19	26.12	26.17
1259	AMEX	IBDP	Fri, Jun 5, 2020	26.12	26.17	26.05	26.09
1258	AMEX	IBDP	Thu, Jun 4, 2020	26.16	26.16	26.07	26.13
1257	AMEX	IBDP	Wed, Jun 3, 2020	26.14	26.24	26.08	26.13
1256	AMEX	IBDP	Tue, Jun 2, 2020	26.08	26.13	26.08	26.12
1255	AMEX	IBDP	Mon, Jun 1, 2020	26.02	26.09	26.01	26.06
1254	AMEX	IBDP	Fri, May 29, 2020	26.02	26.08	25.94	26.00
1253	AMEX	IBDP	Thu, May 28, 2020	25.98	26.03	25.95	26.03
1252	AMEX	IBDP	Wed, May 27, 2020	25.99	26.02	25.91	25.99
1251	AMEX	IBDP	Tue, May 26, 2020	25.92	25.99	25.91	25.97
1250	AMEX	IBDP	Fri, May 22, 2020	25.89	25.95	25.86	25.93
1249	AMEX	IBDP	Thu, May 21, 2020	25.87	25.90	25.83	25.89
1248	AMEX	IBDP	Wed, May 20, 2020	25.74	25.86	25.73	25.85
1247	AMEX	IBDP	Tue, May 19, 2020	25.76	25.78	25.68	25.68
1246	AMEX	IBDP	Mon, May 18, 2020	25.75	25.76	25.66	25.76
1245	AMEX	IBDP	Fri, May 15, 2020	25.66	25.70	25.61	25.70
1244	AMEX	IBDP	Thu, May 14, 2020	25.64	25.66	25.54	25.65
1243	AMEX	IBDP	Wed, May 13, 2020	25.67	25.69	25.57	25.64
1242	AMEX	IBDP	Tue, May 12, 2020	25.58	25.64	25.53	25.64
1241	AMEX	IBDP	Mon, May 11, 2020	25.56	25.60	25.52	25.55
1240	AMEX	IBDP	Fri, May 8, 2020	25.57	25.61	25.53	25.57
1239	AMEX	IBDP	Thu, May 7, 2020	25.53	25.61	25.51	25.54
1238	AMEX	IBDP	Wed, May 6, 2020	25.58	25.59	25.47	25.59
1237	AMEX	IBDP	Tue, May 5, 2020	25.57	25.60	25.51	25.58
1236	AMEX	IBDP	Mon, May 4, 2020	25.51	25.58	25.47	25.58
1235	AMEX	IBDP	Fri, May 1, 2020	25.52	25.61	25.37	25.45
1234	AMEX	IBDP	Thu, Apr 30, 2020	25.70	25.70	25.54	25.55
1233	AMEX	IBDP	Wed, Apr 29, 2020	25.48	25.66	25.48	25.63
1232	AMEX	IBDP	Tue, Apr 28, 2020	25.54	25.57	25.47	25.54
1231	AMEX	IBDP	Mon, Apr 27, 2020	25.57	25.61	25.45	25.47
1230	AMEX	IBDP	Fri, Apr 24, 2020	25.56	25.60	25.46	25.60
1229	AMEX	IBDP	Thu, Apr 23, 2020	25.41	25.58	25.41	25.47
1228	AMEX	IBDP	Wed, Apr 22, 2020	25.40	25.57	25.35	25.50
1227	AMEX	IBDP	Tue, Apr 21, 2020	25.56	25.58	25.36	25.48
1226	AMEX	IBDP	Mon, Apr 20, 2020	25.51	25.61	25.48	25.57
1225	AMEX	IBDP	Fri, Apr 17, 2020	25.56	25.81	25.53	25.69
1224	AMEX	IBDP	Thu, Apr 16, 2020	25.87	25.87	25.51	25.64
1223	AMEX	IBDP	Wed, Apr 15, 2020	25.50	25.70	25.48	25.68
1222	AMEX	IBDP	Tue, Apr 14, 2020	25.78	25.78	25.55	25.68
1221	AMEX	IBDP	Mon, Apr 13, 2020	25.35	25.62	25.02	25.44
1220	AMEX	IBDP	Thu, Apr 9, 2020	25.30	25.70	25.25	25.64
1219	AMEX	IBDP	Wed, Apr 8, 2020	24.70	25.09	24.70	25.06
1218	AMEX	IBDP	Tue, Apr 7, 2020	24.64	24.76	24.51	24.76
1217	AMEX	IBDP	Mon, Apr 6, 2020	24.12	24.63	24.12	24.57
1216	AMEX	IBDP	Fri, Apr 3, 2020	24.41	24.56	24.34	24.36
1215	AMEX	IBDP	Thu, Apr 2, 2020	24.57	24.62	24.36	24.42
1214	AMEX	IBDP	Wed, Apr 1, 2020	24.50	24.66	24.42	24.47
1213	AMEX	IBDP	Tue, Mar 31, 2020	24.63	24.79	24.63	24.66
1212	AMEX	IBDP	Mon, Mar 30, 2020	24.60	24.70	24.50	24.63
1211	AMEX	IBDP	Fri, Mar 27, 2020	24.50	24.64	24.04	24.60
1210	AMEX	IBDP	Thu, Mar 26, 2020	24.23	24.58	23.90	24.43
1209	AMEX	IBDP	Wed, Mar 25, 2020	23.81	24.49	23.42	24.14
1208	AMEX	IBDP	Tue, Mar 24, 2020	23.93	23.93	23.31	23.61
1207	AMEX	IBDP	Mon, Mar 23, 2020	21.75	23.85	20.77	23.38
1206	AMEX	IBDP	Fri, Mar 20, 2020	22.13	22.69	22.08	22.25
1205	AMEX	IBDP	Thu, Mar 19, 2020	22.27	22.70	21.70	21.83
1204	AMEX	IBDP	Wed, Mar 18, 2020	22.80	23.42	22.26	22.67
1203	AMEX	IBDP	Tue, Mar 17, 2020	23.63	24.28	23.30	23.42
1202	AMEX	IBDP	Mon, Mar 16, 2020	24.37	24.37	23.42	23.92
1201	AMEX	IBDP	Fri, Mar 13, 2020	24.58	24.88	24.40	24.73
1200	AMEX	IBDP	Thu, Mar 12, 2020	24.69	25.07	23.75	24.55
1199	AMEX	IBDP	Wed, Mar 11, 2020	25.54	25.69	25.25	25.30
1198	AMEX	IBDP	Tue, Mar 10, 2020	25.80	25.90	25.67	25.70
1197	AMEX	IBDP	Mon, Mar 9, 2020	26.39	26.39	25.81	25.89
1196	AMEX	IBDP	Fri, Mar 6, 2020	26.40	26.40	26.20	26.25
1195	AMEX	IBDP	Thu, Mar 5, 2020	26.40	26.40	26.26	26.28
1194	AMEX	IBDP	Wed, Mar 4, 2020	26.31	26.36	26.30	26.32
1193	AMEX	IBDP	Tue, Mar 3, 2020	26.14	26.33	26.12	26.29
1192	AMEX	IBDP	Mon, Mar 2, 2020	26.11	26.19	26.07	26.11
1191	AMEX	IBDP	Fri, Feb 28, 2020	26.03	26.17	26.02	26.08
1190	AMEX	IBDP	Thu, Feb 27, 2020	26.13	26.13	26.07	26.09
1189	AMEX	IBDP	Wed, Feb 26, 2020	26.11	26.13	26.08	26.10
1188	AMEX	IBDP	Tue, Feb 25, 2020	26.10	26.14	26.09	26.11
1187	AMEX	IBDP	Mon, Feb 24, 2020	26.12	26.13	26.05	26.09
1186	AMEX	IBDP	Fri, Feb 21, 2020	25.96	26.05	25.96	26.04
1185	AMEX	IBDP	Thu, Feb 20, 2020	25.99	26.01	25.95	26.01
1184	AMEX	IBDP	Wed, Feb 19, 2020	25.98	25.98	25.93	25.94
1183	AMEX	IBDP	Tue, Feb 18, 2020	25.98	26.00	25.95	26.00
1182	AMEX	IBDP	Fri, Feb 14, 2020	25.97	25.98	25.93	25.95
1181	AMEX	IBDP	Thu, Feb 13, 2020	25.95	25.96	25.90	25.95
1180	AMEX	IBDP	Wed, Feb 12, 2020	25.95	25.95	25.90	25.94
1179	AMEX	IBDP	Tue, Feb 11, 2020	25.96	25.96	25.94	25.96
1178	AMEX	IBDP	Mon, Feb 10, 2020	25.96	25.99	25.93	25.98
1177	AMEX	IBDP	Fri, Feb 7, 2020	25.94	25.95	25.91	25.92
1176	AMEX	IBDP	Thu, Feb 6, 2020	25.90	25.91	25.87	25.90
1175	AMEX	IBDP	Wed, Feb 5, 2020	25.91	25.91	25.87	25.90
1174	AMEX	IBDP	Tue, Feb 4, 2020	25.93	25.93	25.88	25.92
1173	AMEX	IBDP	Mon, Feb 3, 2020	25.96	25.98	25.95	25.97
1172	AMEX	IBDP	Fri, Jan 31, 2020	26.01	26.04	25.98	26.04
1171	AMEX	IBDP	Thu, Jan 30, 2020	25.99	26.01	25.97	25.97
1170	AMEX	IBDP	Wed, Jan 29, 2020	25.91	25.97	25.91	25.97
1169	AMEX	IBDP	Tue, Jan 28, 2020	25.95	25.95	25.89	25.93
1168	AMEX	IBDP	Mon, Jan 27, 2020	25.95	25.95	25.90	25.94
1167	AMEX	IBDP	Fri, Jan 24, 2020	25.88	25.91	25.86	25.87
1166	AMEX	IBDP	Thu, Jan 23, 2020	25.88	25.88	25.85	25.87
1165	AMEX	IBDP	Wed, Jan 22, 2020	25.84	25.85	25.83	25.85
1164	AMEX	IBDP	Tue, Jan 21, 2020	25.82	25.85	25.79	25.84
1163	AMEX	IBDP	Fri, Jan 17, 2020	25.77	25.81	25.77	25.78
1162	AMEX	IBDP	Thu, Jan 16, 2020	25.79	25.79	25.76	25.79
1161	AMEX	IBDP	Wed, Jan 15, 2020	25.78	25.79	25.74	25.79
1160	AMEX	IBDP	Tue, Jan 14, 2020	25.72	25.78	25.72	25.76
1159	AMEX	IBDP	Mon, Jan 13, 2020	25.76	25.76	25.72	25.76
1158	AMEX	IBDP	Fri, Jan 10, 2020	25.74	25.78	25.72	25.76
1157	AMEX	IBDP	Thu, Jan 9, 2020	25.71	25.74	25.69	25.73
1156	AMEX	IBDP	Wed, Jan 8, 2020	25.75	25.76	25.71	25.73
1155	AMEX	IBDP	Tue, Jan 7, 2020	25.75	25.75	25.71	25.74
1154	AMEX	IBDP	Mon, Jan 6, 2020	25.79	25.79	25.72	25.75
1153	AMEX	IBDP	Fri, Jan 3, 2020	25.75	25.79	25.71	25.76
1152	AMEX	IBDP	Thu, Jan 2, 2020	25.76	25.76	25.69	25.71
1151	AMEX	IBDP	Tue, Dec 31, 2019	25.68	25.72	25.64	25.69
1150	AMEX	IBDP	Mon, Dec 30, 2019	25.67	25.70	25.64	25.70
1149	AMEX	IBDP	Fri, Dec 27, 2019	25.65	25.69	25.63	25.68
1148	AMEX	IBDP	Thu, Dec 26, 2019	25.62	25.63	25.59	25.63
1147	AMEX	IBDP	Tue, Dec 24, 2019	25.57	25.60	25.55	25.60
1146	AMEX	IBDP	Mon, Dec 23, 2019	25.61	25.62	25.57	25.58
1145	AMEX	IBDP	Fri, Dec 20, 2019	25.58	25.60	25.54	25.60
1144	AMEX	IBDP	Thu, Dec 19, 2019	25.58	25.61	25.55	25.60
1143	AMEX	IBDP	Wed, Dec 18, 2019	25.64	25.64	25.61	25.58
1142	AMEX	IBDP	Tue, Dec 17, 2019	25.65	25.65	25.62	25.64
1141	AMEX	IBDP	Mon, Dec 16, 2019	25.65	25.65	25.62	25.63
1140	AMEX	IBDP	Fri, Dec 13, 2019	25.61	25.68	25.60	25.65
1139	AMEX	IBDP	Thu, Dec 12, 2019	25.65	25.65	25.54	25.59
1138	AMEX	IBDP	Wed, Dec 11, 2019	25.63	25.66	25.58	25.65
1137	AMEX	IBDP	Tue, Dec 10, 2019	25.65	25.65	25.58	25.60
1136	AMEX	IBDP	Mon, Dec 9, 2019	25.66	25.66	25.60	25.63
1135	AMEX	IBDP	Fri, Dec 6, 2019	25.59	25.63	25.58	25.62
1134	AMEX	IBDP	Thu, Dec 5, 2019	25.65	25.66	25.62	25.64
1133	AMEX	IBDP	Wed, Dec 4, 2019	25.71	25.71	25.64	25.66
1132	AMEX	IBDP	Tue, Dec 3, 2019	25.66	25.70	25.63	25.70
1131	AMEX	IBDP	Mon, Dec 2, 2019	25.59	25.61	25.56	25.61
1130	AMEX	IBDP	Fri, Nov 29, 2019	25.67	25.68	25.66	25.61
1129	AMEX	IBDP	Wed, Nov 27, 2019	25.69	25.69	25.66	25.67
1128	AMEX	IBDP	Tue, Nov 26, 2019	25.71	25.71	25.65	25.70
1127	AMEX	IBDP	Mon, Nov 25, 2019	25.67	25.69	25.66	25.68
1126	AMEX	IBDP	Fri, Nov 22, 2019	25.67	25.67	25.63	25.66
1125	AMEX	IBDP	Thu, Nov 21, 2019	25.67	25.67	25.63	25.65
1124	AMEX	IBDP	Wed, Nov 20, 2019	25.68	25.68	25.65	25.67
1123	AMEX	IBDP	Tue, Nov 19, 2019	25.66	25.67	25.63	25.66
1122	AMEX	IBDP	Mon, Nov 18, 2019	25.66	25.66	25.64	25.66
1121	AMEX	IBDP	Fri, Nov 15, 2019	25.62	25.64	25.61	25.63
1120	AMEX	IBDP	Thu, Nov 14, 2019	25.63	25.65	25.61	25.63
1119	AMEX	IBDP	Wed, Nov 13, 2019	25.59	25.59	25.55	25.58
1118	AMEX	IBDP	Tue, Nov 12, 2019	25.56	25.56	25.51	25.53
1117	AMEX	IBDP	Mon, Nov 11, 2019	25.57	25.57	25.52	25.53
1116	AMEX	IBDP	Fri, Nov 8, 2019	25.54	25.59	25.53	25.54
1115	AMEX	IBDP	Thu, Nov 7, 2019	25.59	25.59	25.50	25.54
1114	AMEX	IBDP	Wed, Nov 6, 2019	25.60	25.64	25.56	25.63
1113	AMEX	IBDP	Tue, Nov 5, 2019	25.61	25.61	25.56	25.57
1112	AMEX	IBDP	Mon, Nov 4, 2019	25.67	25.68	25.63	25.64
1111	AMEX	IBDP	Fri, Nov 1, 2019	25.67	25.70	25.64	25.69
1110	AMEX	IBDP	Thu, Oct 31, 2019	25.69	25.75	25.69	25.67
1109	AMEX	IBDP	Wed, Oct 30, 2019	25.65	25.68	25.62	25.68
1108	AMEX	IBDP	Tue, Oct 29, 2019	25.67	25.67	25.62	25.63
1107	AMEX	IBDP	Mon, Oct 28, 2019	25.64	25.71	25.62	25.65
1106	AMEX	IBDP	Fri, Oct 25, 2019	25.71	25.71	25.64	25.68
1105	AMEX	IBDP	Thu, Oct 24, 2019	25.69	25.71	25.68	25.70
1104	AMEX	IBDP	Wed, Oct 23, 2019	25.71	25.71	25.67	25.68
1103	AMEX	IBDP	Tue, Oct 22, 2019	25.68	25.69	25.65	25.68
1102	AMEX	IBDP	Mon, Oct 21, 2019	25.67	25.68	25.63	25.65
1101	AMEX	IBDP	Fri, Oct 18, 2019	25.66	25.70	25.63	25.69
1100	AMEX	IBDP	Thu, Oct 17, 2019	25.63	25.68	25.62	25.66
1099	AMEX	IBDP	Wed, Oct 16, 2019	25.63	25.67	25.61	25.63
1098	AMEX	IBDP	Tue, Oct 15, 2019	25.67	25.67	25.60	25.61
1097	AMEX	IBDP	Mon, Oct 14, 2019	25.66	25.67	25.62	25.66
1096	AMEX	IBDP	Fri, Oct 11, 2019	25.68	25.68	25.60	25.64
1095	AMEX	IBDP	Thu, Oct 10, 2019	25.74	25.74	25.68	25.69
1094	AMEX	IBDP	Wed, Oct 9, 2019	25.77	25.79	25.73	25.74
1093	AMEX	IBDP	Tue, Oct 8, 2019	25.79	25.80	25.75	25.78
1092	AMEX	IBDP	Mon, Oct 7, 2019	25.80	25.80	25.75	25.76
1091	AMEX	IBDP	Fri, Oct 4, 2019	25.78	25.81	25.75	25.80
1090	AMEX	IBDP	Thu, Oct 3, 2019	25.72	25.79	25.71	25.78
1089	AMEX	IBDP	Wed, Oct 2, 2019	25.64	25.70	25.64	25.68
1088	AMEX	IBDP	Tue, Oct 1, 2019	25.58	25.68	25.55	25.67
1087	AMEX	IBDP	Mon, Sep 30, 2019	25.65	25.69	25.61	25.62
1086	AMEX	IBDP	Fri, Sep 27, 2019	25.64	25.66	25.62	25.65
1085	AMEX	IBDP	Thu, Sep 26, 2019	25.59	25.65	25.58	25.63
1084	AMEX	IBDP	Wed, Sep 25, 2019	25.68	25.68	25.58	25.60
1083	AMEX	IBDP	Tue, Sep 24, 2019	25.60	25.70	25.60	25.68
1082	AMEX	IBDP	Mon, Sep 23, 2019	25.63	25.66	25.59	25.64
1081	AMEX	IBDP	Fri, Sep 20, 2019	25.56	25.61	25.52	25.60
1080	AMEX	IBDP	Thu, Sep 19, 2019	25.56	25.56	25.51	25.54
1079	AMEX	IBDP	Wed, Sep 18, 2019	25.53	25.58	25.47	25.54
1078	AMEX	IBDP	Tue, Sep 17, 2019	25.49	25.52	25.44	25.49
1077	AMEX	IBDP	Mon, Sep 16, 2019	25.46	25.48	25.42	25.46
1076	AMEX	IBDP	Fri, Sep 13, 2019	25.43	25.47	25.40	25.42
1075	AMEX	IBDP	Thu, Sep 12, 2019	25.60	25.60	25.49	25.52
1074	AMEX	IBDP	Wed, Sep 11, 2019	25.55	25.57	25.52	25.52
1073	AMEX	IBDP	Tue, Sep 10, 2019	25.61	25.63	25.53	25.56
1072	AMEX	IBDP	Mon, Sep 9, 2019	25.67	25.67	25.61	25.61
1071	AMEX	IBDP	Fri, Sep 6, 2019	25.71	25.72	25.69	25.72
1070	AMEX	IBDP	Thu, Sep 5, 2019	25.75	25.75	25.66	25.70
1069	AMEX	IBDP	Wed, Sep 4, 2019	25.72	25.80	25.72	25.80
1068	AMEX	IBDP	Tue, Sep 3, 2019	25.74	25.78	25.69	25.75
1067	AMEX	IBDP	Fri, Aug 30, 2019	25.77	25.80	25.72	25.80
1066	AMEX	IBDP	Thu, Aug 29, 2019	25.75	25.79	25.74	25.78
1065	AMEX	IBDP	Wed, Aug 28, 2019	25.77	25.82	25.77	25.80
1064	AMEX	IBDP	Tue, Aug 27, 2019	25.72	25.80	25.72	25.78
1063	AMEX	IBDP	Mon, Aug 26, 2019	25.77	25.78	25.72	25.76
1062	AMEX	IBDP	Fri, Aug 23, 2019	25.72	25.78	25.69	25.77
1061	AMEX	IBDP	Thu, Aug 22, 2019	25.70	25.73	25.67	25.69
1060	AMEX	IBDP	Wed, Aug 21, 2019	25.67	25.73	25.67	25.68
1059	AMEX	IBDP	Tue, Aug 20, 2019	25.61	25.73	25.61	25.73
1058	AMEX	IBDP	Mon, Aug 19, 2019	25.56	25.67	25.56	25.65
1057	AMEX	IBDP	Fri, Aug 16, 2019	25.63	25.71	25.62	25.71
1056	AMEX	IBDP	Thu, Aug 15, 2019	25.59	25.70	25.57	25.70
1055	AMEX	IBDP	Wed, Aug 14, 2019	25.51	25.60	25.51	25.56
1054	AMEX	IBDP	Tue, Aug 13, 2019	25.59	25.59	25.50	25.51
1053	AMEX	IBDP	Mon, Aug 12, 2019	25.59	25.63	25.56	25.62
1052	AMEX	IBDP	Fri, Aug 9, 2019	25.62	25.62	25.55	25.58
1051	AMEX	IBDP	Thu, Aug 8, 2019	25.59	25.61	25.54	25.61
1050	AMEX	IBDP	Wed, Aug 7, 2019	25.66	25.66	25.58	25.59
1049	AMEX	IBDP	Tue, Aug 6, 2019	25.57	25.61	25.55	25.58
1048	AMEX	IBDP	Mon, Aug 5, 2019	25.63	25.63	25.54	25.58
1047	AMEX	IBDP	Fri, Aug 2, 2019	25.52	25.52	25.47	25.47
1046	AMEX	IBDP	Thu, Aug 1, 2019	25.44	25.51	25.34	25.50
1045	AMEX	IBDP	Wed, Jul 31, 2019	25.44	25.48	25.39	25.38
1044	AMEX	IBDP	Tue, Jul 30, 2019	25.45	25.45	25.41	25.44
1043	AMEX	IBDP	Mon, Jul 29, 2019	25.45	25.45	25.42	25.45
1042	AMEX	IBDP	Fri, Jul 26, 2019	25.44	25.44	25.40	25.43
1041	AMEX	IBDP	Thu, Jul 25, 2019	25.47	25.47	25.39	25.43
1040	AMEX	IBDP	Wed, Jul 24, 2019	25.47	25.47	25.44	25.44
1039	AMEX	IBDP	Tue, Jul 23, 2019	25.45	25.45	25.41	25.43
1038	AMEX	IBDP	Mon, Jul 22, 2019	25.47	25.47	25.42	25.45
1037	AMEX	IBDP	Fri, Jul 19, 2019	25.38	25.45	25.38	25.42
1036	AMEX	IBDP	Thu, Jul 18, 2019	25.39	25.46	25.36	25.46
1035	AMEX	IBDP	Wed, Jul 17, 2019	25.36	25.40	25.33	25.40
1034	AMEX	IBDP	Tue, Jul 16, 2019	25.33	25.33	25.30	25.33
1033	AMEX	IBDP	Mon, Jul 15, 2019	25.38	25.38	25.33	25.37
1032	AMEX	IBDP	Fri, Jul 12, 2019	25.33	25.36	25.30	25.36
1031	AMEX	IBDP	Thu, Jul 11, 2019	25.37	25.38	25.31	25.33
1030	AMEX	IBDP	Wed, Jul 10, 2019	25.35	25.38	25.32	25.35
1029	AMEX	IBDP	Tue, Jul 9, 2019	25.35	25.35	25.28	25.31
1028	AMEX	IBDP	Mon, Jul 8, 2019	25.40	25.40	25.32	25.34
1027	AMEX	IBDP	Fri, Jul 5, 2019	25.40	25.40	25.32	25.37
1026	AMEX	IBDP	Wed, Jul 3, 2019	25.48	25.48	25.43	25.47
1025	AMEX	IBDP	Tue, Jul 2, 2019	25.43	25.46	25.40	25.46
1024	AMEX	IBDP	Mon, Jul 1, 2019	25.42	25.42	25.38	25.41
1023	AMEX	IBDP	Fri, Jun 28, 2019	25.40	25.49	25.40	25.48
1022	AMEX	IBDP	Thu, Jun 27, 2019	25.41	25.47	25.37	25.46
1021	AMEX	IBDP	Wed, Jun 26, 2019	25.40	25.46	25.34	25.35
1020	AMEX	IBDP	Tue, Jun 25, 2019	25.50	25.50	25.42	25.43
1019	AMEX	IBDP	Mon, Jun 24, 2019	25.45	25.47	25.41	25.47
1018	AMEX	IBDP	Fri, Jun 21, 2019	25.41	25.41	25.35	25.41
1017	AMEX	IBDP	Thu, Jun 20, 2019	25.43	25.46	25.41	25.45
1016	AMEX	IBDP	Wed, Jun 19, 2019	25.25	25.41	25.21	25.38
1015	AMEX	IBDP	Tue, Jun 18, 2019	25.30	25.30	25.23	25.27
1014	AMEX	IBDP	Mon, Jun 17, 2019	25.23	25.23	25.19	25.22
1013	AMEX	IBDP	Fri, Jun 14, 2019	25.21	25.23	25.17	25.22
1012	AMEX	IBDP	Thu, Jun 13, 2019	25.19	25.25	25.17	25.24
1011	AMEX	IBDP	Wed, Jun 12, 2019	25.17	25.19	25.14	25.14
1010	AMEX	IBDP	Tue, Jun 11, 2019	25.14	25.15	25.11	25.15
1009	AMEX	IBDP	Mon, Jun 10, 2019	25.16	25.17	25.13	25.15
1008	AMEX	IBDP	Fri, Jun 7, 2019	25.20	25.21	25.16	25.20
1007	AMEX	IBDP	Thu, Jun 6, 2019	25.16	25.18	25.12	25.14
1006	AMEX	IBDP	Wed, Jun 5, 2019	25.15	25.18	25.13	25.16
1005	AMEX	IBDP	Tue, Jun 4, 2019	25.15	25.15	25.04	25.12
1004	AMEX	IBDP	Mon, Jun 3, 2019	25.09	25.14	25.05	25.13
1003	AMEX	IBDP	Fri, May 31, 2019	25.03	25.13	25.03	25.06
1002	AMEX	IBDP	Thu, May 30, 2019	25.00	25.05	24.96	25.05
1001	AMEX	IBDP	Wed, May 29, 2019	25.01	25.03	24.98	24.99
1000	AMEX	IBDP	Tue, May 28, 2019	24.99	25.01	24.97	24.98
999	AMEX	IBDP	Fri, May 24, 2019	24.92	24.98	24.92	24.96
998	AMEX	IBDP	Thu, May 23, 2019	24.94	24.98	24.92	24.96
997	AMEX	IBDP	Wed, May 22, 2019	24.90	24.91	24.85	24.91
996	AMEX	IBDP	Tue, May 21, 2019	24.84	24.89	24.84	24.86
995	AMEX	IBDP	Mon, May 20, 2019	24.90	24.92	24.88	24.91
994	AMEX	IBDP	Fri, May 17, 2019	24.98	24.98	24.90	24.94
993	AMEX	IBDP	Thu, May 16, 2019	24.94	24.94	24.91	24.93
992	AMEX	IBDP	Wed, May 15, 2019	24.97	24.97	24.92	24.95
991	AMEX	IBDP	Tue, May 14, 2019	24.90	24.92	24.87	24.92
990	AMEX	IBDP	Mon, May 13, 2019	24.91	24.91	24.87	24.89
989	AMEX	IBDP	Fri, May 10, 2019	24.87	24.88	24.83	24.85
988	AMEX	IBDP	Thu, May 9, 2019	24.90	24.90	24.85	24.86
987	AMEX	IBDP	Wed, May 8, 2019	24.88	24.88	24.84	24.84
986	AMEX	IBDP	Tue, May 7, 2019	24.88	24.88	24.84	24.87
985	AMEX	IBDP	Mon, May 6, 2019	24.86	24.86	24.81	24.84
984	AMEX	IBDP	Fri, May 3, 2019	24.80	24.81	24.77	24.81
983	AMEX	IBDP	Thu, May 2, 2019	24.82	24.82	24.74	24.77
982	AMEX	IBDP	Wed, May 1, 2019	24.85	24.91	24.82	24.82
981	AMEX	IBDP	Tue, Apr 30, 2019	24.88	24.91	24.86	24.84
980	AMEX	IBDP	Mon, Apr 29, 2019	24.87	24.89	24.85	24.86
979	AMEX	IBDP	Fri, Apr 26, 2019	24.90	24.90	24.86	24.87
978	AMEX	IBDP	Thu, Apr 25, 2019	24.82	24.86	24.81	24.84
977	AMEX	IBDP	Wed, Apr 24, 2019	24.84	24.97	24.83	24.86
976	AMEX	IBDP	Tue, Apr 23, 2019	24.78	24.80	24.76	24.80
975	AMEX	IBDP	Mon, Apr 22, 2019	24.78	24.78	24.73	24.73
974	AMEX	IBDP	Thu, Apr 18, 2019	24.77	24.78	24.76	24.77
973	AMEX	IBDP	Wed, Apr 17, 2019	24.76	24.77	24.73	24.75
972	AMEX	IBDP	Tue, Apr 16, 2019	24.78	24.78	24.73	24.75
971	AMEX	IBDP	Mon, Apr 15, 2019	24.78	24.81	24.77	24.79
970	AMEX	IBDP	Fri, Apr 12, 2019	24.78	24.80	24.76	24.78
969	AMEX	IBDP	Thu, Apr 11, 2019	24.76	24.83	24.76	24.81
968	AMEX	IBDP	Wed, Apr 10, 2019	24.81	24.84	24.80	24.83
967	AMEX	IBDP	Tue, Apr 9, 2019	24.78	24.80	24.77	24.79
966	AMEX	IBDP	Mon, Apr 8, 2019	24.78	24.78	24.74	24.77
965	AMEX	IBDP	Fri, Apr 5, 2019	24.75	24.78	24.73	24.77
964	AMEX	IBDP	Thu, Apr 4, 2019	24.75	24.75	24.70	24.75
963	AMEX	IBDP	Wed, Apr 3, 2019	24.72	24.74	24.69	24.74
962	AMEX	IBDP	Tue, Apr 2, 2019	24.74	24.75	24.70	24.73
961	AMEX	IBDP	Mon, Apr 1, 2019	24.82	24.82	24.71	24.73
960	AMEX	IBDP	Fri, Mar 29, 2019	24.87	24.88	24.82	24.81
959	AMEX	IBDP	Thu, Mar 28, 2019	24.87	24.91	24.87	24.91
958	AMEX	IBDP	Wed, Mar 27, 2019	24.92	24.93	24.88	24.92
957	AMEX	IBDP	Tue, Mar 26, 2019	24.86	24.90	24.84	24.88
956	AMEX	IBDP	Mon, Mar 25, 2019	24.83	24.90	24.82	24.88
955	AMEX	IBDP	Fri, Mar 22, 2019	24.76	24.84	24.73	24.83
954	AMEX	IBDP	Thu, Mar 21, 2019	24.74	24.74	24.69	24.73
953	AMEX	IBDP	Wed, Mar 20, 2019	24.62	24.73	24.59	24.72
952	AMEX	IBDP	Tue, Mar 19, 2019	24.60	24.63	24.57	24.61
951	AMEX	IBDP	Mon, Mar 18, 2019	24.62	24.62	24.59	24.62
950	AMEX	IBDP	Fri, Mar 15, 2019	24.62	24.63	24.58	24.63
949	AMEX	IBDP	Thu, Mar 14, 2019	24.58	24.61	24.54	24.58
948	AMEX	IBDP	Wed, Mar 13, 2019	24.57	24.61	24.54	24.58
947	AMEX	IBDP	Tue, Mar 12, 2019	24.55	24.59	24.54	24.59
946	AMEX	IBDP	Mon, Mar 11, 2019	24.50	24.56	24.50	24.54
945	AMEX	IBDP	Fri, Mar 8, 2019	24.51	24.56	24.51	24.53
944	AMEX	IBDP	Thu, Mar 7, 2019	24.50	24.52	24.48	24.52
943	AMEX	IBDP	Wed, Mar 6, 2019	24.45	24.47	24.42	24.47
942	AMEX	IBDP	Tue, Mar 5, 2019	24.43	24.44	24.40	24.43
941	AMEX	IBDP	Mon, Mar 4, 2019	24.41	24.43	24.39	24.41
940	AMEX	IBDP	Fri, Mar 1, 2019	24.45	24.45	24.36	24.40
939	AMEX	IBDP	Thu, Feb 28, 2019	24.49	24.49	24.43	24.41
938	AMEX	IBDP	Wed, Feb 27, 2019	24.47	24.51	24.46	24.49
937	AMEX	IBDP	Tue, Feb 26, 2019	24.49	24.52	24.47	24.52
936	AMEX	IBDP	Mon, Feb 25, 2019	24.46	24.49	24.43	24.47
935	AMEX	IBDP	Fri, Feb 22, 2019	24.44	24.48	24.40	24.45
934	AMEX	IBDP	Thu, Feb 21, 2019	24.43	24.43	24.38	24.40
933	AMEX	IBDP	Wed, Feb 20, 2019	24.45	24.45	24.40	24.40
932	AMEX	IBDP	Tue, Feb 19, 2019	24.49	24.49	24.41	24.42
931	AMEX	IBDP	Fri, Feb 15, 2019	24.41	24.42	24.37	24.40
930	AMEX	IBDP	Thu, Feb 14, 2019	24.40	24.43	24.38	24.42
929	AMEX	IBDP	Wed, Feb 13, 2019	24.38	24.39	24.36	24.38
928	AMEX	IBDP	Tue, Feb 12, 2019	24.40	24.41	24.37	24.41
927	AMEX	IBDP	Mon, Feb 11, 2019	24.41	24.41	24.38	24.40
926	AMEX	IBDP	Fri, Feb 8, 2019	24.45	24.45	24.41	24.42
925	AMEX	IBDP	Thu, Feb 7, 2019	24.39	24.41	24.36	24.40
924	AMEX	IBDP	Wed, Feb 6, 2019	24.36	24.42	24.36	24.39
923	AMEX	IBDP	Tue, Feb 5, 2019	24.36	24.39	24.33	24.34
922	AMEX	IBDP	Mon, Feb 4, 2019	24.32	24.35	24.27	24.33
921	AMEX	IBDP	Fri, Feb 1, 2019	24.39	24.39	24.32	24.36
920	AMEX	IBDP	Thu, Jan 31, 2019	24.40	24.48	24.40	24.41
919	AMEX	IBDP	Wed, Jan 30, 2019	24.30	24.38	24.25	24.36
918	AMEX	IBDP	Tue, Jan 29, 2019	24.28	24.29	24.20	24.29
917	AMEX	IBDP	Mon, Jan 28, 2019	24.16	24.24	24.16	24.20
916	AMEX	IBDP	Fri, Jan 25, 2019	24.22	24.24	24.21	24.23
915	AMEX	IBDP	Thu, Jan 24, 2019	24.24	24.24	24.18	24.23
914	AMEX	IBDP	Wed, Jan 23, 2019	24.16	24.18	24.13	24.17
913	AMEX	IBDP	Tue, Jan 22, 2019	24.11	24.14	24.10	24.13
912	AMEX	IBDP	Fri, Jan 18, 2019	24.07	24.11	24.04	24.08
911	AMEX	IBDP	Thu, Jan 17, 2019	24.08	24.08	24.03	24.07
910	AMEX	IBDP	Wed, Jan 16, 2019	23.98	24.07	23.98	24.06
909	AMEX	IBDP	Tue, Jan 15, 2019	24.07	24.07	24.00	24.06
908	AMEX	IBDP	Mon, Jan 14, 2019	24.07	24.09	24.01	24.03
907	AMEX	IBDP	Fri, Jan 11, 2019	24.05	24.06	24.00	24.04
906	AMEX	IBDP	Thu, Jan 10, 2019	24.02	24.02	23.96	23.99
905	AMEX	IBDP	Wed, Jan 9, 2019	23.93	23.97	23.91	23.96
904	AMEX	IBDP	Tue, Jan 8, 2019	23.90	23.94	23.89	23.90
903	AMEX	IBDP	Mon, Jan 7, 2019	24.00	24.00	23.90	23.90
902	AMEX	IBDP	Fri, Jan 4, 2019	23.98	23.98	23.90	23.95
901	AMEX	IBDP	Thu, Jan 3, 2019	23.91	24.04	23.91	24.02
900	AMEX	IBDP	Wed, Jan 2, 2019	23.91	23.96	23.90	23.95
899	AMEX	IBDP	Mon, Dec 31, 2018	23.90	23.94	23.87	23.90
898	AMEX	IBDP	Fri, Dec 28, 2018	23.85	23.89	23.80	23.89
897	AMEX	IBDP	Thu, Dec 27, 2018	23.73	23.83	23.73	23.82
896	AMEX	IBDP	Wed, Dec 26, 2018	23.82	23.82	23.73	23.76
895	AMEX	IBDP	Mon, Dec 24, 2018	23.84	23.85	23.76	23.79
894	AMEX	IBDP	Fri, Dec 21, 2018	23.79	23.82	23.71	23.76
893	AMEX	IBDP	Thu, Dec 20, 2018	23.88	23.88	23.71	23.75
892	AMEX	IBDP	Wed, Dec 19, 2018	23.89	23.92	23.82	23.82
891	AMEX	IBDP	Tue, Dec 18, 2018	23.85	23.85	23.78	23.85
890	AMEX	IBDP	Mon, Dec 17, 2018	23.84	23.86	23.81	23.76
889	AMEX	IBDP	Fri, Dec 14, 2018	23.83	23.85	23.80	23.83
888	AMEX	IBDP	Thu, Dec 13, 2018	23.78	23.84	23.73	23.80
887	AMEX	IBDP	Wed, Dec 12, 2018	23.77	23.78	23.70	23.76
886	AMEX	IBDP	Tue, Dec 11, 2018	23.75	23.77	23.74	23.76
885	AMEX	IBDP	Mon, Dec 10, 2018	23.82	23.82	23.70	23.76
884	AMEX	IBDP	Fri, Dec 7, 2018	23.75	23.79	23.70	23.76
883	AMEX	IBDP	Thu, Dec 6, 2018	23.83	23.83	23.71	23.76
882	AMEX	IBDP	Tue, Dec 4, 2018	23.69	23.76	23.63	23.73
881	AMEX	IBDP	Mon, Dec 3, 2018	23.73	23.76	23.60	23.69
880	AMEX	IBDP	Fri, Nov 30, 2018	23.83	23.83	23.73	23.71
879	AMEX	IBDP	Thu, Nov 29, 2018	23.79	23.83	23.75	23.81
878	AMEX	IBDP	Wed, Nov 28, 2018	23.72	23.82	23.72	23.82
877	AMEX	IBDP	Tue, Nov 27, 2018	23.69	23.80	23.69	23.76
876	AMEX	IBDP	Mon, Nov 26, 2018	23.82	23.83	23.76	23.79
875	AMEX	IBDP	Fri, Nov 23, 2018	23.83	23.83	23.78	23.80
874	AMEX	IBDP	Wed, Nov 21, 2018	23.77	23.80	23.74	23.78
873	AMEX	IBDP	Tue, Nov 20, 2018	23.80	23.86	23.73	23.75
872	AMEX	IBDP	Mon, Nov 19, 2018	23.74	23.85	23.74	23.82
871	AMEX	IBDP	Fri, Nov 16, 2018	23.75	23.85	23.75	23.82
870	AMEX	IBDP	Thu, Nov 15, 2018	23.89	24.00	23.75	23.76
869	AMEX	IBDP	Wed, Nov 14, 2018	23.79	23.84	23.77	23.78
868	AMEX	IBDP	Tue, Nov 13, 2018	23.87	23.89	23.75	23.83
867	AMEX	IBDP	Mon, Nov 12, 2018	23.85	23.85	23.79	23.82
866	AMEX	IBDP	Fri, Nov 9, 2018	23.80	23.81	23.73	23.80
865	AMEX	IBDP	Thu, Nov 8, 2018	23.85	23.85	23.74	23.77
864	AMEX	IBDP	Wed, Nov 7, 2018	23.75	23.81	23.75	23.79
863	AMEX	IBDP	Tue, Nov 6, 2018	23.80	23.83	23.74	23.75
862	AMEX	IBDP	Mon, Nov 5, 2018	23.77	23.84	23.76	23.80
861	AMEX	IBDP	Fri, Nov 2, 2018	23.84	23.84	23.78	23.79
860	AMEX	IBDP	Thu, Nov 1, 2018	23.87	23.87	23.77	23.85
859	AMEX	IBDP	Wed, Oct 31, 2018	23.89	23.91	23.86	23.80
858	AMEX	IBDP	Tue, Oct 30, 2018	23.98	23.98	23.92	23.92
857	AMEX	IBDP	Mon, Oct 29, 2018	23.92	23.99	23.92	23.95
856	AMEX	IBDP	Fri, Oct 26, 2018	24.02	24.02	23.97	24.00
855	AMEX	IBDP	Thu, Oct 25, 2018	23.91	23.94	23.90	23.93
854	AMEX	IBDP	Wed, Oct 24, 2018	23.99	23.99	23.91	23.99
853	AMEX	IBDP	Tue, Oct 23, 2018	23.98	23.98	23.88	23.90
852	AMEX	IBDP	Mon, Oct 22, 2018	23.96	23.96	23.86	23.89
851	AMEX	IBDP	Fri, Oct 19, 2018	23.87	23.90	23.86	23.87
850	AMEX	IBDP	Thu, Oct 18, 2018	23.90	23.93	23.84	23.91
849	AMEX	IBDP	Wed, Oct 17, 2018	23.92	23.94	23.87	23.88
848	AMEX	IBDP	Tue, Oct 16, 2018	23.92	23.94	23.91	23.93
847	AMEX	IBDP	Mon, Oct 15, 2018	23.97	23.97	23.89	23.94
846	AMEX	IBDP	Fri, Oct 12, 2018	23.95	23.98	23.91	23.93
845	AMEX	IBDP	Thu, Oct 11, 2018	23.94	23.97	23.88	23.95
844	AMEX	IBDP	Wed, Oct 10, 2018	23.91	23.92	23.86	23.92
843	AMEX	IBDP	Tue, Oct 9, 2018	23.88	23.92	23.86	23.91
842	AMEX	IBDP	Mon, Oct 8, 2018	24.15	24.32	23.89	23.90
841	AMEX	IBDP	Fri, Oct 5, 2018	23.84	23.92	23.84	23.90
840	AMEX	IBDP	Thu, Oct 4, 2018	23.87	23.95	23.87	23.90
839	AMEX	IBDP	Wed, Oct 3, 2018	24.06	24.06	23.90	23.94
838	AMEX	IBDP	Tue, Oct 2, 2018	24.09	24.09	23.99	24.04
837	AMEX	IBDP	Mon, Oct 1, 2018	24.06	24.06	23.99	24.00
836	AMEX	IBDP	Fri, Sep 28, 2018	24.10	24.13	24.05	24.03
835	AMEX	IBDP	Thu, Sep 27, 2018	24.13	24.13	23.98	24.05
834	AMEX	IBDP	Wed, Sep 26, 2018	23.98	24.09	23.98	24.08
833	AMEX	IBDP	Tue, Sep 25, 2018	23.97	24.04	23.97	24.02
832	AMEX	IBDP	Mon, Sep 24, 2018	24.03	24.06	24.00	24.03
831	AMEX	IBDP	Fri, Sep 21, 2018	24.08	24.10	24.04	24.06
830	AMEX	IBDP	Thu, Sep 20, 2018	24.05	24.09	24.00	24.07
829	AMEX	IBDP	Wed, Sep 19, 2018	24.05	24.06	24.00	24.03
828	AMEX	IBDP	Tue, Sep 18, 2018	24.07	24.09	23.99	24.06
827	AMEX	IBDP	Mon, Sep 17, 2018	24.06	24.11	24.03	24.06
826	AMEX	IBDP	Fri, Sep 14, 2018	24.12	24.12	24.02	24.09
825	AMEX	IBDP	Thu, Sep 13, 2018	24.14	24.15	24.06	24.09
824	AMEX	IBDP	Wed, Sep 12, 2018	24.03	24.15	24.03	24.09
823	AMEX	IBDP	Tue, Sep 11, 2018	24.15	24.15	24.05	24.06
822	AMEX	IBDP	Mon, Sep 10, 2018	24.10	24.14	24.08	24.11
821	AMEX	IBDP	Fri, Sep 7, 2018	24.11	24.17	24.08	24.13
820	AMEX	IBDP	Thu, Sep 6, 2018	24.12	24.21	24.12	24.20
819	AMEX	IBDP	Wed, Sep 5, 2018	24.17	24.18	24.12	24.12
818	AMEX	IBDP	Tue, Sep 4, 2018	24.14	24.16	24.07	24.15
817	AMEX	IBDP	Fri, Aug 31, 2018	24.33	24.33	24.19	24.26
816	AMEX	IBDP	Thu, Aug 30, 2018	24.29	24.29	24.16	24.19
815	AMEX	IBDP	Wed, Aug 29, 2018	24.25	24.25	24.19	24.20
814	AMEX	IBDP	Tue, Aug 28, 2018	24.25	24.25	24.20	24.22
813	AMEX	IBDP	Mon, Aug 27, 2018	24.27	24.27	24.24	24.24
812	AMEX	IBDP	Fri, Aug 24, 2018	24.23	24.30	24.22	24.26
811	AMEX	IBDP	Thu, Aug 23, 2018	24.24	24.29	24.23	24.25
810	AMEX	IBDP	Wed, Aug 22, 2018	24.28	24.32	24.21	24.22
809	AMEX	IBDP	Tue, Aug 21, 2018	24.28	24.32	24.22	24.24
808	AMEX	IBDP	Mon, Aug 20, 2018	24.35	24.35	24.23	24.24
807	AMEX	IBDP	Fri, Aug 17, 2018	24.26	24.26	24.20	24.23
806	AMEX	IBDP	Thu, Aug 16, 2018	24.23	24.23	24.20	24.21
805	AMEX	IBDP	Wed, Aug 15, 2018	24.24	24.26	24.18	24.21
804	AMEX	IBDP	Tue, Aug 14, 2018	24.14	24.21	24.14	24.18
803	AMEX	IBDP	Mon, Aug 13, 2018	24.17	24.20	24.16	24.20
802	AMEX	IBDP	Fri, Aug 10, 2018	24.21	24.22	24.12	24.15
801	AMEX	IBDP	Thu, Aug 9, 2018	24.16	24.18	24.13	24.14
800	AMEX	IBDP	Wed, Aug 8, 2018	24.14	24.15	24.10	24.11
799	AMEX	IBDP	Tue, Aug 7, 2018	24.08	24.16	24.08	24.11
798	AMEX	IBDP	Mon, Aug 6, 2018	24.14	24.16	24.11	24.14
797	AMEX	IBDP	Fri, Aug 3, 2018	24.06	24.13	24.06	24.11
796	AMEX	IBDP	Thu, Aug 2, 2018	24.07	24.12	24.03	24.05
795	AMEX	IBDP	Wed, Aug 1, 2018	24.04	24.09	24.03	24.03
794	AMEX	IBDP	Tue, Jul 31, 2018	24.21	24.21	24.10	24.06
793	AMEX	IBDP	Mon, Jul 30, 2018	24.08	24.17	24.08	24.10
792	AMEX	IBDP	Fri, Jul 27, 2018	24.12	24.12	24.06	24.08
791	AMEX	IBDP	Thu, Jul 26, 2018	24.09	24.14	24.02	24.08
790	AMEX	IBDP	Wed, Jul 25, 2018	24.10	24.10	24.06	24.08
789	AMEX	IBDP	Tue, Jul 24, 2018	24.07	24.10	24.03	24.07
788	AMEX	IBDP	Mon, Jul 23, 2018	24.12	24.12	24.07	24.07
787	AMEX	IBDP	Fri, Jul 20, 2018	24.14	24.14	24.07	24.10
786	AMEX	IBDP	Thu, Jul 19, 2018	24.14	24.14	24.09	24.13
785	AMEX	IBDP	Wed, Jul 18, 2018	24.13	24.14	24.08	24.10
784	AMEX	IBDP	Tue, Jul 17, 2018	24.12	24.15	24.05	24.10
783	AMEX	IBDP	Mon, Jul 16, 2018	24.02	24.10	24.02	24.07
782	AMEX	IBDP	Fri, Jul 13, 2018	24.10	24.13	24.05	24.10
781	AMEX	IBDP	Thu, Jul 12, 2018	24.06	24.08	24.01	24.04
780	AMEX	IBDP	Wed, Jul 11, 2018	24.05	24.09	24.04	24.06
779	AMEX	IBDP	Tue, Jul 10, 2018	24.06	24.07	23.97	24.04
778	AMEX	IBDP	Mon, Jul 9, 2018	24.00	24.06	23.99	24.05
777	AMEX	IBDP	Fri, Jul 6, 2018	24.06	24.09	23.98	24.06
776	AMEX	IBDP	Thu, Jul 5, 2018	23.99	24.07	23.95	23.96
775	AMEX	IBDP	Tue, Jul 3, 2018	23.98	24.02	23.94	23.97
774	AMEX	IBDP	Mon, Jul 2, 2018	24.02	24.02	23.91	23.97
773	AMEX	IBDP	Fri, Jun 29, 2018	24.13	24.17	23.98	24.07
772	AMEX	IBDP	Thu, Jun 28, 2018	24.04	24.10	24.02	24.06
771	AMEX	IBDP	Wed, Jun 27, 2018	24.09	24.12	24.00	24.09
770	AMEX	IBDP	Tue, Jun 26, 2018	24.06	24.07	23.97	24.04
769	AMEX	IBDP	Mon, Jun 25, 2018	24.03	24.07	23.95	23.97
768	AMEX	IBDP	Fri, Jun 22, 2018	24.02	24.03	23.94	24.02
767	AMEX	IBDP	Thu, Jun 21, 2018	24.03	24.04	23.97	24.01
766	AMEX	IBDP	Wed, Jun 20, 2018	24.04	24.05	23.97	23.97
765	AMEX	IBDP	Tue, Jun 19, 2018	23.97	24.06	23.97	24.05
764	AMEX	IBDP	Mon, Jun 18, 2018	23.99	24.03	23.97	23.97
763	AMEX	IBDP	Fri, Jun 15, 2018	24.06	24.07	24.00	24.00
762	AMEX	IBDP	Thu, Jun 14, 2018	23.95	24.03	23.95	24.02
761	AMEX	IBDP	Wed, Jun 13, 2018	23.97	24.03	23.91	23.92
760	AMEX	IBDP	Tue, Jun 12, 2018	24.01	24.02	23.97	24.00
759	AMEX	IBDP	Mon, Jun 11, 2018	23.96	24.04	23.94	24.03
758	AMEX	IBDP	Fri, Jun 8, 2018	24.03	24.08	24.01	24.06
757	AMEX	IBDP	Thu, Jun 7, 2018	23.99	24.09	23.92	24.05
756	AMEX	IBDP	Wed, Jun 6, 2018	24.03	24.03	23.92	24.00
755	AMEX	IBDP	Tue, Jun 5, 2018	23.99	24.09	23.99	24.05
754	AMEX	IBDP	Mon, Jun 4, 2018	23.97	24.05	23.97	24.03
753	AMEX	IBDP	Fri, Jun 1, 2018	24.10	24.10	24.00	24.07
752	AMEX	IBDP	Thu, May 31, 2018	24.20	24.24	24.17	24.15
751	AMEX	IBDP	Wed, May 30, 2018	24.24	24.28	24.21	24.21
750	AMEX	IBDP	Tue, May 29, 2018	24.13	24.36	24.13	24.31
749	AMEX	IBDP	Fri, May 25, 2018	24.15	24.18	24.12	24.15
748	AMEX	IBDP	Thu, May 24, 2018	24.05	24.11	24.05	24.09
747	AMEX	IBDP	Wed, May 23, 2018	23.99	24.07	23.96	24.05
746	AMEX	IBDP	Tue, May 22, 2018	24.00	24.00	23.92	23.95
745	AMEX	IBDP	Mon, May 21, 2018	23.97	23.98	23.92	23.97
744	AMEX	IBDP	Fri, May 18, 2018	23.96	23.98	23.90	23.96
743	AMEX	IBDP	Thu, May 17, 2018	23.93	23.95	23.86	23.92
742	AMEX	IBDP	Wed, May 16, 2018	23.92	23.95	23.87	23.91
741	AMEX	IBDP	Tue, May 15, 2018	23.88	23.96	23.88	23.93
740	AMEX	IBDP	Mon, May 14, 2018	24.01	24.03	23.97	24.02
739	AMEX	IBDP	Fri, May 11, 2018	23.99	24.06	23.95	24.03
738	AMEX	IBDP	Thu, May 10, 2018	23.94	24.03	23.94	24.01
737	AMEX	IBDP	Wed, May 9, 2018	24.04	24.04	23.91	23.99
736	AMEX	IBDP	Tue, May 8, 2018	24.00	24.01	23.93	24.01
735	AMEX	IBDP	Mon, May 7, 2018	24.04	24.04	23.98	24.03
734	AMEX	IBDP	Fri, May 4, 2018	23.98	24.04	23.96	23.99
733	AMEX	IBDP	Thu, May 3, 2018	24.11	24.11	23.95	23.96
732	AMEX	IBDP	Wed, May 2, 2018	24.01	24.03	23.94	24.02
731	AMEX	IBDP	Tue, May 1, 2018	23.97	24.02	23.95	23.99
730	AMEX	IBDP	Mon, Apr 30, 2018	24.02	24.10	24.02	24.04
729	AMEX	IBDP	Fri, Apr 27, 2018	24.09	24.11	24.05	24.11
728	AMEX	IBDP	Thu, Apr 26, 2018	24.01	24.12	24.01	24.10
727	AMEX	IBDP	Wed, Apr 25, 2018	24.05	24.05	24.00	24.04
726	AMEX	IBDP	Tue, Apr 24, 2018	24.07	24.08	24.02	24.04
725	AMEX	IBDP	Mon, Apr 23, 2018	24.09	24.09	24.03	24.03
724	AMEX	IBDP	Fri, Apr 20, 2018	24.10	24.14	24.10	24.10
723	AMEX	IBDP	Thu, Apr 19, 2018	24.16	24.17	24.09	24.15
722	AMEX	IBDP	Wed, Apr 18, 2018	24.24	24.24	24.18	24.20
721	AMEX	IBDP	Tue, Apr 17, 2018	24.25	24.27	24.18	24.26
720	AMEX	IBDP	Mon, Apr 16, 2018	24.23	24.26	24.21	24.25
719	AMEX	IBDP	Fri, Apr 13, 2018	24.25	24.27	24.23	24.26
718	AMEX	IBDP	Thu, Apr 12, 2018	24.25	24.28	24.24	24.24
717	AMEX	IBDP	Wed, Apr 11, 2018	24.28	24.34	24.26	24.29
716	AMEX	IBDP	Tue, Apr 10, 2018	24.31	24.34	24.27	24.30
715	AMEX	IBDP	Mon, Apr 9, 2018	24.31	24.33	24.27	24.33
714	AMEX	IBDP	Fri, Apr 6, 2018	24.28	24.32	24.24	24.31
713	AMEX	IBDP	Thu, Apr 5, 2018	24.30	24.30	24.17	24.24
712	AMEX	IBDP	Wed, Apr 4, 2018	24.25	24.27	24.16	24.24
711	AMEX	IBDP	Tue, Apr 3, 2018	24.29	24.29	24.19	24.27
710	AMEX	IBDP	Mon, Apr 2, 2018	24.26	24.32	24.22	24.30
709	AMEX	IBDP	Thu, Mar 29, 2018	24.35	24.43	24.27	24.39
708	AMEX	IBDP	Wed, Mar 28, 2018	24.40	24.40	24.25	24.33
707	AMEX	IBDP	Tue, Mar 27, 2018	24.28	24.34	24.21	24.33
706	AMEX	IBDP	Mon, Mar 26, 2018	24.27	24.28	24.19	24.26
705	AMEX	IBDP	Fri, Mar 23, 2018	24.26	24.28	24.20	24.28
704	AMEX	IBDP	Thu, Mar 22, 2018	24.17	24.29	24.17	24.24
703	AMEX	IBDP	Wed, Mar 21, 2018	24.22	24.25	24.14	24.25
702	AMEX	IBDP	Tue, Mar 20, 2018	24.26	24.26	24.17	24.24
701	AMEX	IBDP	Mon, Mar 19, 2018	24.29	24.34	24.25	24.29
700	AMEX	IBDP	Fri, Mar 16, 2018	24.26	24.32	24.23	24.31
699	AMEX	IBDP	Thu, Mar 15, 2018	24.23	24.37	24.23	24.29
698	AMEX	IBDP	Wed, Mar 14, 2018	24.25	24.35	24.25	24.29
697	AMEX	IBDP	Tue, Mar 13, 2018	24.28	24.37	24.25	24.32
696	AMEX	IBDP	Mon, Mar 12, 2018	24.32	24.35	24.26	24.29
695	AMEX	IBDP	Fri, Mar 9, 2018	24.37	24.37	24.30	24.35
694	AMEX	IBDP	Thu, Mar 8, 2018	24.33	24.40	24.30	24.37
693	AMEX	IBDP	Wed, Mar 7, 2018	24.39	24.42	24.24	24.35
692	AMEX	IBDP	Tue, Mar 6, 2018	24.39	24.39	24.26	24.32
691	AMEX	IBDP	Mon, Mar 5, 2018	24.42	24.42	24.30	24.33
690	AMEX	IBDP	Fri, Mar 2, 2018	24.38	24.38	24.32	24.35
689	AMEX	IBDP	Thu, Mar 1, 2018	24.33	24.48	24.33	24.38
688	AMEX	IBDP	Wed, Feb 28, 2018	24.38	24.50	24.38	24.38
687	AMEX	IBDP	Tue, Feb 27, 2018	24.42	24.53	24.38	24.40
686	AMEX	IBDP	Mon, Feb 26, 2018	24.46	24.56	24.46	24.46
685	AMEX	IBDP	Fri, Feb 23, 2018	24.50	24.53	24.41	24.43
684	AMEX	IBDP	Thu, Feb 22, 2018	24.44	24.49	24.41	24.46
683	AMEX	IBDP	Wed, Feb 21, 2018	24.50	24.50	24.36	24.39
682	AMEX	IBDP	Tue, Feb 20, 2018	24.48	24.48	24.37	24.46
681	AMEX	IBDP	Fri, Feb 16, 2018	24.51	24.54	24.44	24.51
680	AMEX	IBDP	Thu, Feb 15, 2018	24.40	24.48	24.40	24.47
679	AMEX	IBDP	Wed, Feb 14, 2018	24.50	24.50	24.38	24.42
678	AMEX	IBDP	Tue, Feb 13, 2018	24.62	24.62	24.50	24.58
677	AMEX	IBDP	Mon, Feb 12, 2018	24.59	24.59	24.52	24.54
676	AMEX	IBDP	Fri, Feb 9, 2018	24.52	24.68	24.52	24.56
675	AMEX	IBDP	Thu, Feb 8, 2018	24.56	24.64	24.51	24.60
674	AMEX	IBDP	Wed, Feb 7, 2018	24.63	24.70	24.60	24.63
673	AMEX	IBDP	Tue, Feb 6, 2018	24.73	24.77	24.61	24.66
672	AMEX	IBDP	Mon, Feb 5, 2018	24.65	24.76	24.57	24.76
671	AMEX	IBDP	Fri, Feb 2, 2018	24.63	24.65	24.56	24.58
670	AMEX	IBDP	Thu, Feb 1, 2018	24.74	24.75	24.60	24.61
669	AMEX	IBDP	Wed, Jan 31, 2018	24.82	24.82	24.73	24.71
668	AMEX	IBDP	Tue, Jan 30, 2018	24.82	24.84	24.74	24.76
667	AMEX	IBDP	Mon, Jan 29, 2018	24.81	24.83	24.72	24.78
666	AMEX	IBDP	Fri, Jan 26, 2018	24.88	24.88	24.80	24.84
665	AMEX	IBDP	Thu, Jan 25, 2018	24.79	24.89	24.75	24.89
664	AMEX	IBDP	Wed, Jan 24, 2018	24.84	24.88	24.80	24.82
663	AMEX	IBDP	Tue, Jan 23, 2018	24.85	24.89	24.80	24.87
662	AMEX	IBDP	Mon, Jan 22, 2018	24.84	24.85	24.77	24.81
661	AMEX	IBDP	Fri, Jan 19, 2018	24.86	24.89	24.80	24.83
660	AMEX	IBDP	Thu, Jan 18, 2018	24.88	24.88	24.82	24.87
659	AMEX	IBDP	Wed, Jan 17, 2018	24.95	24.95	24.87	24.90
658	AMEX	IBDP	Tue, Jan 16, 2018	24.87	24.99	24.87	24.96
657	AMEX	IBDP	Fri, Jan 12, 2018	24.94	24.99	24.90	24.96
656	AMEX	IBDP	Thu, Jan 11, 2018	24.86	24.99	24.86	24.96
655	AMEX	IBDP	Wed, Jan 10, 2018	24.93	24.97	24.85	24.97
654	AMEX	IBDP	Tue, Jan 9, 2018	25.01	25.01	24.88	24.90
653	AMEX	IBDP	Mon, Jan 8, 2018	25.05	25.05	24.92	24.96
652	AMEX	IBDP	Fri, Jan 5, 2018	25.05	25.05	24.92	24.97
651	AMEX	IBDP	Thu, Jan 4, 2018	25.03	25.03	24.92	24.99
650	AMEX	IBDP	Wed, Jan 3, 2018	25.04	25.07	24.97	25.01
649	AMEX	IBDP	Tue, Jan 2, 2018	25.07	25.07	24.93	24.96
648	AMEX	IBDP	Fri, Dec 29, 2017	24.97	25.07	24.97	25.05
647	AMEX	IBDP	Thu, Dec 28, 2017	25.05	25.05	24.98	25.02
646	AMEX	IBDP	Wed, Dec 27, 2017	24.88	25.03	24.88	24.96
645	AMEX	IBDP	Tue, Dec 26, 2017	24.94	25.00	24.83	24.95
644	AMEX	IBDP	Fri, Dec 22, 2017	24.97	24.97	24.88	24.97
643	AMEX	IBDP	Thu, Dec 21, 2017	24.93	24.95	24.87	24.89
642	AMEX	IBDP	Wed, Dec 20, 2017	24.95	24.96	24.90	24.89
641	AMEX	IBDP	Tue, Dec 19, 2017	25.08	25.10	24.95	24.96
640	AMEX	IBDP	Mon, Dec 18, 2017	25.12	25.12	25.05	25.07
639	AMEX	IBDP	Fri, Dec 15, 2017	25.07	25.11	25.03	25.10
638	AMEX	IBDP	Thu, Dec 14, 2017	25.08	25.10	25.00	25.05
637	AMEX	IBDP	Wed, Dec 13, 2017	25.10	25.11	25.02	25.11
636	AMEX	IBDP	Tue, Dec 12, 2017	25.06	25.09	24.97	24.97
635	AMEX	IBDP	Mon, Dec 11, 2017	25.12	25.12	25.06	25.08
634	AMEX	IBDP	Fri, Dec 8, 2017	25.11	25.11	25.05	25.09
633	AMEX	IBDP	Thu, Dec 7, 2017	25.12	25.16	25.07	25.10
632	AMEX	IBDP	Wed, Dec 6, 2017	25.12	25.17	25.06	25.06
631	AMEX	IBDP	Tue, Dec 5, 2017	25.06	25.10	24.98	25.06
630	AMEX	IBDP	Mon, Dec 4, 2017	25.07	25.07	25.00	25.05
629	AMEX	IBDP	Fri, Dec 1, 2017	25.04	25.12	25.00	25.05
628	AMEX	IBDP	Thu, Nov 30, 2017	25.12	25.13	25.02	25.01
627	AMEX	IBDP	Wed, Nov 29, 2017	25.13	25.13	25.07	25.09
626	AMEX	IBDP	Tue, Nov 28, 2017	25.18	25.18	25.12	25.15
625	AMEX	IBDP	Mon, Nov 27, 2017	25.17	25.18	25.10	25.13
624	AMEX	IBDP	Fri, Nov 24, 2017	25.14	25.16	25.08	25.16
623	AMEX	IBDP	Wed, Nov 22, 2017	25.10	25.19	25.08	25.15
622	AMEX	IBDP	Tue, Nov 21, 2017	25.11	25.11	25.04	25.06
621	AMEX	IBDP	Mon, Nov 20, 2017	25.08	25.09	25.01	25.04
620	AMEX	IBDP	Fri, Nov 17, 2017	25.09	25.12	25.04	25.06
619	AMEX	IBDP	Thu, Nov 16, 2017	25.09	25.10	24.99	25.05
618	AMEX	IBDP	Wed, Nov 15, 2017	25.08	25.09	25.01	25.07
617	AMEX	IBDP	Tue, Nov 14, 2017	25.05	25.05	24.99	25.02
616	AMEX	IBDP	Mon, Nov 13, 2017	25.07	25.07	25.02	25.04
615	AMEX	IBDP	Fri, Nov 10, 2017	25.05	25.06	25.00	25.04
614	AMEX	IBDP	Thu, Nov 9, 2017	25.09	25.17	25.09	25.13
613	AMEX	IBDP	Wed, Nov 8, 2017	25.20	25.22	25.10	25.12
612	AMEX	IBDP	Tue, Nov 7, 2017	25.15	25.21	25.13	25.13
611	AMEX	IBDP	Mon, Nov 6, 2017	25.22	25.22	25.17	25.18
610	AMEX	IBDP	Fri, Nov 3, 2017	25.17	25.23	25.14	25.18
609	AMEX	IBDP	Thu, Nov 2, 2017	25.20	25.22	25.13	25.16
608	AMEX	IBDP	Wed, Nov 1, 2017	25.17	25.20	25.10	25.14
607	AMEX	IBDP	Tue, Oct 31, 2017	25.22	25.28	25.17	25.14
606	AMEX	IBDP	Mon, Oct 30, 2017	25.24	25.25	25.18	25.22
605	AMEX	IBDP	Fri, Oct 27, 2017	25.13	25.20	25.13	25.15
604	AMEX	IBDP	Thu, Oct 26, 2017	25.19	25.19	25.08	25.08
603	AMEX	IBDP	Wed, Oct 25, 2017	25.16	25.16	25.10	25.13
602	AMEX	IBDP	Tue, Oct 24, 2017	25.22	25.23	25.13	25.16
601	AMEX	IBDP	Mon, Oct 23, 2017	25.25	25.25	25.14	25.21
600	AMEX	IBDP	Fri, Oct 20, 2017	25.22	25.22	25.13	25.18
599	AMEX	IBDP	Thu, Oct 19, 2017	25.25	25.28	25.20	25.23
598	AMEX	IBDP	Wed, Oct 18, 2017	25.25	25.25	25.14	25.17
597	AMEX	IBDP	Tue, Oct 17, 2017	25.22	25.29	25.20	25.29
596	AMEX	IBDP	Mon, Oct 16, 2017	25.26	25.29	25.20	25.24
595	AMEX	IBDP	Fri, Oct 13, 2017	25.32	25.32	25.22	25.28
594	AMEX	IBDP	Thu, Oct 12, 2017	25.20	25.24	25.14	25.19
593	AMEX	IBDP	Wed, Oct 11, 2017	25.24	25.24	25.12	25.15
592	AMEX	IBDP	Tue, Oct 10, 2017	25.10	25.20	25.10	25.18
591	AMEX	IBDP	Mon, Oct 9, 2017	25.19	25.19	25.11	25.12
590	AMEX	IBDP	Fri, Oct 6, 2017	25.13	25.18	25.10	25.15
589	AMEX	IBDP	Thu, Oct 5, 2017	25.17	25.19	25.13	25.16
588	AMEX	IBDP	Wed, Oct 4, 2017	25.24	25.24	25.11	25.20
587	AMEX	IBDP	Tue, Oct 3, 2017	25.17	25.19	25.12	25.17
586	AMEX	IBDP	Mon, Oct 2, 2017	25.16	25.16	25.12	25.13
585	AMEX	IBDP	Fri, Sep 29, 2017	25.24	25.24	25.15	25.18
584	AMEX	IBDP	Thu, Sep 28, 2017	25.17	25.24	25.12	25.19
583	AMEX	IBDP	Wed, Sep 27, 2017	25.21	25.22	25.15	25.22
582	AMEX	IBDP	Tue, Sep 26, 2017	25.19	25.29	25.19	25.24
581	AMEX	IBDP	Mon, Sep 25, 2017	25.26	25.29	25.19	25.28
580	AMEX	IBDP	Fri, Sep 22, 2017	25.23	25.25	25.14	25.21
579	AMEX	IBDP	Thu, Sep 21, 2017	25.19	25.21	25.15	25.16
578	AMEX	IBDP	Wed, Sep 20, 2017	25.28	25.28	25.10	25.11
577	AMEX	IBDP	Tue, Sep 19, 2017	25.16	25.22	25.15	25.21
576	AMEX	IBDP	Mon, Sep 18, 2017	25.23	25.24	25.16	25.20
575	AMEX	IBDP	Fri, Sep 15, 2017	25.20	25.24	25.18	25.21
574	AMEX	IBDP	Thu, Sep 14, 2017	25.22	25.24	25.16	25.24
573	AMEX	IBDP	Wed, Sep 13, 2017	25.25	25.25	25.19	25.20
572	AMEX	IBDP	Tue, Sep 12, 2017	25.25	25.27	25.23	25.24
571	AMEX	IBDP	Mon, Sep 11, 2017	25.31	25.31	25.27	25.28
570	AMEX	IBDP	Fri, Sep 8, 2017	25.36	25.36	25.31	25.34
569	AMEX	IBDP	Thu, Sep 7, 2017	25.38	25.44	25.32	25.38
568	AMEX	IBDP	Wed, Sep 6, 2017	25.34	25.39	25.29	25.31
567	AMEX	IBDP	Tue, Sep 5, 2017	25.36	25.36	25.32	25.36
566	AMEX	IBDP	Fri, Sep 1, 2017	25.24	25.28	25.22	25.25
565	AMEX	IBDP	Thu, Aug 31, 2017	25.40	25.40	25.31	25.30
564	AMEX	IBDP	Wed, Aug 30, 2017	25.39	25.39	25.28	25.32
563	AMEX	IBDP	Tue, Aug 29, 2017	25.33	25.34	25.25	25.34
562	AMEX	IBDP	Mon, Aug 28, 2017	25.30	25.30	25.25	25.29
561	AMEX	IBDP	Fri, Aug 25, 2017	25.22	25.28	25.20	25.28
560	AMEX	IBDP	Thu, Aug 24, 2017	25.25	25.25	25.19	25.22
559	AMEX	IBDP	Wed, Aug 23, 2017	25.32	25.32	25.20	25.27
558	AMEX	IBDP	Tue, Aug 22, 2017	25.24	25.24	25.18	25.20
557	AMEX	IBDP	Mon, Aug 21, 2017	25.25	25.25	25.20	25.24
556	AMEX	IBDP	Fri, Aug 18, 2017	25.27	25.27	25.15	25.23
555	AMEX	IBDP	Thu, Aug 17, 2017	25.18	25.22	25.16	25.21
554	AMEX	IBDP	Wed, Aug 16, 2017	25.11	25.18	25.10	25.17
553	AMEX	IBDP	Tue, Aug 15, 2017	25.11	25.12	25.08	25.09
552	AMEX	IBDP	Mon, Aug 14, 2017	25.15	25.18	25.11	25.15
551	AMEX	IBDP	Fri, Aug 11, 2017	25.19	25.21	25.15	25.19
550	AMEX	IBDP	Thu, Aug 10, 2017	25.15	25.18	25.08	25.14
549	AMEX	IBDP	Wed, Aug 9, 2017	25.22	25.22	25.13	25.16
548	AMEX	IBDP	Tue, Aug 8, 2017	25.20	25.20	25.09	25.12
547	AMEX	IBDP	Mon, Aug 7, 2017	25.17	25.18	25.14	25.17
546	AMEX	IBDP	Fri, Aug 4, 2017	25.23	25.23	25.14	25.16
545	AMEX	IBDP	Thu, Aug 3, 2017	25.20	25.24	25.19	25.21
544	AMEX	IBDP	Wed, Aug 2, 2017	25.19	25.19	25.14	25.16
543	AMEX	IBDP	Tue, Aug 1, 2017	25.17	25.19	25.14	25.18
542	AMEX	IBDP	Mon, Jul 31, 2017	25.16	25.25	25.13	25.12
541	AMEX	IBDP	Fri, Jul 28, 2017	25.12	25.22	25.12	25.17
540	AMEX	IBDP	Thu, Jul 27, 2017	25.17	25.17	25.11	25.15
539	AMEX	IBDP	Wed, Jul 26, 2017	25.11	25.19	25.09	25.18
538	AMEX	IBDP	Tue, Jul 25, 2017	25.19	25.19	25.07	25.12
537	AMEX	IBDP	Mon, Jul 24, 2017	25.22	25.25	25.16	25.18
536	AMEX	IBDP	Fri, Jul 21, 2017	25.22	25.24	25.15	25.22
535	AMEX	IBDP	Thu, Jul 20, 2017	25.18	25.22	25.15	25.20
534	AMEX	IBDP	Wed, Jul 19, 2017	25.12	25.20	25.12	25.18
533	AMEX	IBDP	Tue, Jul 18, 2017	25.19	25.19	25.13	25.16
532	AMEX	IBDP	Mon, Jul 17, 2017	25.03	25.11	25.03	25.11
531	AMEX	IBDP	Fri, Jul 14, 2017	25.15	25.15	25.04	25.06
530	AMEX	IBDP	Thu, Jul 13, 2017	25.00	25.01	24.96	25.01
529	AMEX	IBDP	Wed, Jul 12, 2017	25.04	25.12	25.04	25.06
528	AMEX	IBDP	Tue, Jul 11, 2017	24.95	24.97	24.93	24.96
527	AMEX	IBDP	Mon, Jul 10, 2017	24.95	24.97	24.91	24.91
526	AMEX	IBDP	Fri, Jul 7, 2017	24.99	24.99	24.89	24.92
525	AMEX	IBDP	Thu, Jul 6, 2017	24.94	25.00	24.87	24.91
524	AMEX	IBDP	Wed, Jul 5, 2017	24.94	24.99	24.91	24.95
523	AMEX	IBDP	Mon, Jul 3, 2017	25.04	25.04	24.92	24.93
522	AMEX	IBDP	Fri, Jun 30, 2017	25.14	25.14	25.06	25.06
521	AMEX	IBDP	Thu, Jun 29, 2017	25.11	25.11	25.03	25.07
520	AMEX	IBDP	Wed, Jun 28, 2017	25.15	25.19	25.11	25.16
519	AMEX	IBDP	Tue, Jun 27, 2017	25.23	25.23	25.09	25.13
518	AMEX	IBDP	Mon, Jun 26, 2017	25.24	25.28	25.20	25.22
517	AMEX	IBDP	Fri, Jun 23, 2017	25.23	25.25	25.14	25.21
516	AMEX	IBDP	Thu, Jun 22, 2017	25.26	25.26	25.16	25.20
515	AMEX	IBDP	Wed, Jun 21, 2017	25.21	25.21	25.13	25.17
514	AMEX	IBDP	Tue, Jun 20, 2017	25.21	25.21	25.14	25.17
513	AMEX	IBDP	Mon, Jun 19, 2017	25.15	25.21	25.09	25.10
512	AMEX	IBDP	Fri, Jun 16, 2017	25.22	25.22	25.16	25.18
511	AMEX	IBDP	Thu, Jun 15, 2017	25.21	25.21	25.15	25.18
510	AMEX	IBDP	Wed, Jun 14, 2017	25.27	25.28	25.12	25.19
509	AMEX	IBDP	Tue, Jun 13, 2017	25.07	25.10	25.04	25.09
508	AMEX	IBDP	Mon, Jun 12, 2017	25.13	25.13	25.03	25.10
507	AMEX	IBDP	Fri, Jun 9, 2017	25.09	25.11	25.04	25.08
506	AMEX	IBDP	Thu, Jun 8, 2017	25.14	25.15	25.04	25.15
505	AMEX	IBDP	Wed, Jun 7, 2017	25.19	25.19	25.07	25.12
504	AMEX	IBDP	Tue, Jun 6, 2017	25.17	25.20	25.17	25.17
503	AMEX	IBDP	Mon, Jun 5, 2017	25.11	25.17	25.08	25.08
502	AMEX	IBDP	Fri, Jun 2, 2017	25.14	25.17	25.08	25.17
501	AMEX	IBDP	Thu, Jun 1, 2017	25.02	25.07	25.02	25.06
500	AMEX	IBDP	Wed, May 31, 2017	25.17	25.17	25.11	25.05
499	AMEX	IBDP	Tue, May 30, 2017	25.15	25.15	25.07	25.11
498	AMEX	IBDP	Fri, May 26, 2017	25.11	25.12	25.05	25.10
497	AMEX	IBDP	Thu, May 25, 2017	24.93	25.09	24.93	25.06
496	AMEX	IBDP	Wed, May 24, 2017	25.03	25.06	25.00	25.06
495	AMEX	IBDP	Tue, May 23, 2017	25.11	25.11	24.97	25.00
494	AMEX	IBDP	Mon, May 22, 2017	25.04	25.10	25.01	25.09
493	AMEX	IBDP	Fri, May 19, 2017	25.10	25.10	25.03	25.08
492	AMEX	IBDP	Thu, May 18, 2017	25.06	25.12	25.05	25.08
491	AMEX	IBDP	Wed, May 17, 2017	25.04	25.08	25.00	25.08
490	AMEX	IBDP	Tue, May 16, 2017	24.90	24.98	24.90	24.94
489	AMEX	IBDP	Mon, May 15, 2017	24.95	24.95	24.91	24.94
488	AMEX	IBDP	Fri, May 12, 2017	24.86	24.91	24.84	24.90
487	AMEX	IBDP	Thu, May 11, 2017	24.78	24.80	24.75	24.80
486	AMEX	IBDP	Wed, May 10, 2017	24.76	24.85	24.73	24.75
485	AMEX	IBDP	Tue, May 9, 2017	24.70	24.79	24.70	24.77
484	AMEX	IBDP	Mon, May 8, 2017	24.82	24.82	24.73	24.78
483	AMEX	IBDP	Fri, May 5, 2017	24.84	24.84	24.78	24.78
482	AMEX	IBDP	Thu, May 4, 2017	24.76	24.83	24.76	24.81
481	AMEX	IBDP	Wed, May 3, 2017	24.90	24.90	24.83	24.83
480	AMEX	IBDP	Tue, May 2, 2017	24.83	24.89	24.81	24.89
479	AMEX	IBDP	Mon, May 1, 2017	24.88	24.88	24.79	24.84
478	AMEX	IBDP	Fri, Apr 28, 2017	24.89	24.94	24.82	24.94
477	AMEX	IBDP	Thu, Apr 27, 2017	24.89	24.94	24.85	24.91
476	AMEX	IBDP	Wed, Apr 26, 2017	24.81	24.89	24.81	24.85
475	AMEX	IBDP	Tue, Apr 25, 2017	24.90	24.90	24.80	24.81
474	AMEX	IBDP	Mon, Apr 24, 2017	24.90	24.94	24.82	24.93
473	AMEX	IBDP	Fri, Apr 21, 2017	24.99	24.99	24.89	24.89
472	AMEX	IBDP	Thu, Apr 20, 2017	24.95	24.98	24.90	24.93
471	AMEX	IBDP	Wed, Apr 19, 2017	25.05	25.05	24.95	24.97
470	AMEX	IBDP	Tue, Apr 18, 2017	24.91	25.04	24.91	25.03
469	AMEX	IBDP	Mon, Apr 17, 2017	24.95	24.99	24.86	24.92
468	AMEX	IBDP	Thu, Apr 13, 2017	24.93	25.00	24.86	24.86
467	AMEX	IBDP	Wed, Apr 12, 2017	24.88	24.89	24.82	24.88
466	AMEX	IBDP	Tue, Apr 11, 2017	24.81	24.87	24.75	24.84
465	AMEX	IBDP	Mon, Apr 10, 2017	24.74	24.79	24.70	24.77
464	AMEX	IBDP	Fri, Apr 7, 2017	24.83	24.84	24.67	24.69
463	AMEX	IBDP	Thu, Apr 6, 2017	24.82	24.82	24.70	24.75
462	AMEX	IBDP	Wed, Apr 5, 2017	24.69	24.78	24.67	24.73
461	AMEX	IBDP	Tue, Apr 4, 2017	24.66	24.81	24.66	24.70
460	AMEX	IBDP	Mon, Apr 3, 2017	24.68	24.75	24.67	24.75
459	AMEX	IBDP	Fri, Mar 31, 2017	24.79	24.79	24.63	24.75
458	AMEX	IBDP	Thu, Mar 30, 2017	24.71	24.77	24.69	24.70
457	AMEX	IBDP	Wed, Mar 29, 2017	24.73	24.76	24.65	24.75
456	AMEX	IBDP	Tue, Mar 28, 2017	24.75	24.75	24.63	24.69
455	AMEX	IBDP	Mon, Mar 27, 2017	24.67	24.75	24.66	24.71
454	AMEX	IBDP	Fri, Mar 24, 2017	24.66	24.71	24.60	24.67
453	AMEX	IBDP	Thu, Mar 23, 2017	24.67	24.72	24.63	24.66
452	AMEX	IBDP	Wed, Mar 22, 2017	24.74	24.74	24.63	24.63
451	AMEX	IBDP	Tue, Mar 21, 2017	24.64	24.68	24.57	24.64
450	AMEX	IBDP	Mon, Mar 20, 2017	24.54	24.61	24.53	24.57
449	AMEX	IBDP	Fri, Mar 17, 2017	24.51	24.59	24.50	24.53
448	AMEX	IBDP	Thu, Mar 16, 2017	24.46	24.55	24.46	24.52
447	AMEX	IBDP	Wed, Mar 15, 2017	24.41	24.56	24.38	24.51
446	AMEX	IBDP	Tue, Mar 14, 2017	24.39	24.43	24.33	24.37
445	AMEX	IBDP	Mon, Mar 13, 2017	24.40	24.42	24.33	24.36
444	AMEX	IBDP	Fri, Mar 10, 2017	24.49	24.49	24.35	24.44
443	AMEX	IBDP	Thu, Mar 9, 2017	24.49	24.49	24.35	24.41
442	AMEX	IBDP	Wed, Mar 8, 2017	24.53	24.54	24.44	24.44
441	AMEX	IBDP	Tue, Mar 7, 2017	24.60	24.63	24.52	24.58
440	AMEX	IBDP	Mon, Mar 6, 2017	24.67	24.67	24.55	24.58
439	AMEX	IBDP	Fri, Mar 3, 2017	24.60	24.64	24.58	24.64
438	AMEX	IBDP	Thu, Mar 2, 2017	24.66	24.66	24.58	24.61
437	AMEX	IBDP	Wed, Mar 1, 2017	24.66	24.66	24.58	24.64
436	AMEX	IBDP	Tue, Feb 28, 2017	24.89	24.89	24.77	24.73
435	AMEX	IBDP	Mon, Feb 27, 2017	24.78	24.86	24.77	24.79
434	AMEX	IBDP	Fri, Feb 24, 2017	24.81	24.90	24.79	24.89
433	AMEX	IBDP	Thu, Feb 23, 2017	24.80	24.80	24.68	24.78
432	AMEX	IBDP	Wed, Feb 22, 2017	24.76	24.76	24.62	24.65
431	AMEX	IBDP	Tue, Feb 21, 2017	24.56	24.69	24.56	24.69
430	AMEX	IBDP	Fri, Feb 17, 2017	24.61	24.73	24.61	24.69
429	AMEX	IBDP	Thu, Feb 16, 2017	24.49	24.70	24.49	24.66
428	AMEX	IBDP	Wed, Feb 15, 2017	24.53	24.59	24.51	24.56
427	AMEX	IBDP	Tue, Feb 14, 2017	24.60	24.60	24.49	24.57
426	AMEX	IBDP	Mon, Feb 13, 2017	24.50	24.63	24.50	24.62
425	AMEX	IBDP	Fri, Feb 10, 2017	24.61	24.65	24.54	24.64
424	AMEX	IBDP	Thu, Feb 9, 2017	24.71	24.71	24.58	24.62
423	AMEX	IBDP	Wed, Feb 8, 2017	24.59	24.73	24.59	24.73
422	AMEX	IBDP	Tue, Feb 7, 2017	24.63	24.69	24.60	24.67
421	AMEX	IBDP	Mon, Feb 6, 2017	24.63	24.66	24.56	24.65
420	AMEX	IBDP	Fri, Feb 3, 2017	24.57	24.63	24.50	24.54
419	AMEX	IBDP	Thu, Feb 2, 2017	24.57	24.57	24.48	24.52
418	AMEX	IBDP	Wed, Feb 1, 2017	24.37	24.53	24.33	24.51
417	AMEX	IBDP	Tue, Jan 31, 2017	24.46	24.65	24.46	24.56
416	AMEX	IBDP	Mon, Jan 30, 2017	24.56	24.58	24.48	24.55
415	AMEX	IBDP	Fri, Jan 27, 2017	24.54	24.55	24.46	24.54
414	AMEX	IBDP	Thu, Jan 26, 2017	24.42	24.54	24.42	24.54
413	AMEX	IBDP	Wed, Jan 25, 2017	24.48	24.53	24.42	24.50
412	AMEX	IBDP	Tue, Jan 24, 2017	24.60	24.60	24.51	24.56
411	AMEX	IBDP	Mon, Jan 23, 2017	24.58	24.67	24.51	24.65
410	AMEX	IBDP	Fri, Jan 20, 2017	24.53	24.99	24.41	24.56
409	AMEX	IBDP	Thu, Jan 19, 2017	24.52	24.52	24.44	24.51
408	AMEX	IBDP	Wed, Jan 18, 2017	24.66	24.68	24.55	24.58
407	AMEX	IBDP	Tue, Jan 17, 2017	24.74	24.74	24.61	24.72
406	AMEX	IBDP	Fri, Jan 13, 2017	24.63	24.65	24.56	24.64
405	AMEX	IBDP	Thu, Jan 12, 2017	24.62	24.73	24.62	24.67
404	AMEX	IBDP	Wed, Jan 11, 2017	24.59	24.71	24.59	24.63
403	AMEX	IBDP	Tue, Jan 10, 2017	24.65	24.67	24.55	24.55
402	AMEX	IBDP	Mon, Jan 9, 2017	24.70	24.70	24.59	24.65
401	AMEX	IBDP	Fri, Jan 6, 2017	24.62	24.62	24.52	24.61
400	AMEX	IBDP	Thu, Jan 5, 2017	24.62	24.71	24.52	24.69
399	AMEX	IBDP	Wed, Jan 4, 2017	24.50	24.60	24.47	24.60
398	AMEX	IBDP	Tue, Jan 3, 2017	24.36	24.55	24.33	24.55
397	AMEX	IBDP	Fri, Dec 30, 2016	24.58	24.58	24.46	24.48
396	AMEX	IBDP	Thu, Dec 29, 2016	24.47	24.49	24.40	24.49
395	AMEX	IBDP	Wed, Dec 28, 2016	24.39	24.42	24.34	24.42
394	AMEX	IBDP	Tue, Dec 27, 2016	24.35	24.36	24.21	24.33
393	AMEX	IBDP	Fri, Dec 23, 2016	24.32	24.43	24.32	24.39
392	AMEX	IBDP	Thu, Dec 22, 2016	24.33	24.37	24.26	24.34
391	AMEX	IBDP	Wed, Dec 21, 2016	24.35	24.39	24.31	24.34
390	AMEX	IBDP	Tue, Dec 20, 2016	24.34	24.35	24.28	24.35
389	AMEX	IBDP	Mon, Dec 19, 2016	24.36	24.38	24.24	24.38
388	AMEX	IBDP	Fri, Dec 16, 2016	24.24	24.33	24.18	24.19
387	AMEX	IBDP	Thu, Dec 15, 2016	24.27	24.28	24.17	24.17
386	AMEX	IBDP	Wed, Dec 14, 2016	24.55	24.55	24.27	24.27
385	AMEX	IBDP	Tue, Dec 13, 2016	24.51	24.51	24.39	24.42
384	AMEX	IBDP	Mon, Dec 12, 2016	24.36	24.43	24.34	24.42
383	AMEX	IBDP	Fri, Dec 9, 2016	24.50	24.52	24.36	24.41
382	AMEX	IBDP	Thu, Dec 8, 2016	24.57	24.57	24.47	24.50
381	AMEX	IBDP	Wed, Dec 7, 2016	24.48	24.59	24.46	24.58
380	AMEX	IBDP	Tue, Dec 6, 2016	24.51	24.52	24.45	24.51
379	AMEX	IBDP	Mon, Dec 5, 2016	24.44	24.54	24.42	24.54
378	AMEX	IBDP	Fri, Dec 2, 2016	24.47	24.50	24.43	24.49
377	AMEX	IBDP	Thu, Dec 1, 2016	24.37	24.40	24.33	24.38
376	AMEX	IBDP	Wed, Nov 30, 2016	25.63	25.63	24.43	24.45
375	AMEX	IBDP	Tue, Nov 29, 2016	24.64	24.64	24.54	24.64
374	AMEX	IBDP	Mon, Nov 28, 2016	24.58	24.59	24.53	24.59
373	AMEX	IBDP	Fri, Nov 25, 2016	24.48	24.52	24.48	24.52
372	AMEX	IBDP	Wed, Nov 23, 2016	24.47	24.54	24.37	24.51
371	AMEX	IBDP	Tue, Nov 22, 2016	24.62	24.65	24.49	24.63
370	AMEX	IBDP	Mon, Nov 21, 2016	24.57	24.61	24.51	24.60
369	AMEX	IBDP	Fri, Nov 18, 2016	24.66	24.67	24.50	24.53
368	AMEX	IBDP	Thu, Nov 17, 2016	24.74	24.77	24.57	24.60
367	AMEX	IBDP	Wed, Nov 16, 2016	24.77	24.77	24.58	24.62
366	AMEX	IBDP	Tue, Nov 15, 2016	24.71	24.74	24.68	24.71
365	AMEX	IBDP	Mon, Nov 14, 2016	24.74	24.78	24.67	24.76
364	AMEX	IBDP	Fri, Nov 11, 2016	24.89	24.94	24.79	24.79
363	AMEX	IBDP	Thu, Nov 10, 2016	24.88	24.93	24.83	24.85
362	AMEX	IBDP	Wed, Nov 9, 2016	25.07	25.08	24.85	24.90
361	AMEX	IBDP	Tue, Nov 8, 2016	25.25	25.28	25.14	25.15
360	AMEX	IBDP	Mon, Nov 7, 2016	25.29	25.33	25.19	25.21
359	AMEX	IBDP	Fri, Nov 4, 2016	25.24	25.33	25.24	25.27
358	AMEX	IBDP	Thu, Nov 3, 2016	25.23	25.31	25.23	25.23
357	AMEX	IBDP	Wed, Nov 2, 2016	25.34	25.36	25.23	25.32
356	AMEX	IBDP	Tue, Nov 1, 2016	25.24	25.33	25.23	25.32
355	AMEX	IBDP	Mon, Oct 31, 2016	25.41	25.41	25.33	25.29
354	AMEX	IBDP	Fri, Oct 28, 2016	25.31	25.35	25.31	25.34
353	AMEX	IBDP	Thu, Oct 27, 2016	25.37	25.37	25.31	25.34
352	AMEX	IBDP	Wed, Oct 26, 2016	25.52	25.52	25.40	25.47
351	AMEX	IBDP	Tue, Oct 25, 2016	25.51	25.53	25.46	25.48
350	AMEX	IBDP	Mon, Oct 24, 2016	25.54	25.54	25.40	25.49
349	AMEX	IBDP	Fri, Oct 21, 2016	25.55	25.55	25.43	25.54
348	AMEX	IBDP	Thu, Oct 20, 2016	25.55	25.55	25.44	25.50
347	AMEX	IBDP	Wed, Oct 19, 2016	25.51	25.53	25.44	25.44
346	AMEX	IBDP	Tue, Oct 18, 2016	25.42	25.52	25.38	25.48
345	AMEX	IBDP	Mon, Oct 17, 2016	25.48	25.48	25.39	25.41
344	AMEX	IBDP	Fri, Oct 14, 2016	25.36	25.42	25.35	25.35
343	AMEX	IBDP	Thu, Oct 13, 2016	25.44	25.45	25.35	25.40
342	AMEX	IBDP	Wed, Oct 12, 2016	25.37	25.42	25.35	25.42
341	AMEX	IBDP	Tue, Oct 11, 2016	25.37	25.41	25.32	25.38
340	AMEX	IBDP	Mon, Oct 10, 2016	25.40	25.45	25.38	25.40
339	AMEX	IBDP	Fri, Oct 7, 2016	25.45	25.45	25.37	25.37
338	AMEX	IBDP	Thu, Oct 6, 2016	25.31	25.40	25.31	25.34
337	AMEX	IBDP	Wed, Oct 5, 2016	25.43	25.47	25.33	25.33
336	AMEX	IBDP	Tue, Oct 4, 2016	25.49	25.54	25.44	25.45
335	AMEX	IBDP	Mon, Oct 3, 2016	25.56	25.57	25.44	25.44
334	AMEX	IBDP	Fri, Sep 30, 2016	25.66	25.65	25.58	25.62
333	AMEX	IBDP	Thu, Sep 29, 2016	25.58	25.67	25.56	25.65
332	AMEX	IBDP	Wed, Sep 28, 2016	25.64	25.68	25.59	25.59
331	AMEX	IBDP	Tue, Sep 27, 2016	25.61	25.68	25.56	25.64
330	AMEX	IBDP	Mon, Sep 26, 2016	25.59	25.64	25.54	25.62
329	AMEX	IBDP	Fri, Sep 23, 2016	25.54	25.56	25.50	25.50
328	AMEX	IBDP	Thu, Sep 22, 2016	25.52	25.58	25.47	25.58
327	AMEX	IBDP	Wed, Sep 21, 2016	25.47	25.47	25.34	25.46
326	AMEX	IBDP	Tue, Sep 20, 2016	25.38	25.43	25.31	25.39
325	AMEX	IBDP	Mon, Sep 19, 2016	25.40	25.44	25.29	25.41
324	AMEX	IBDP	Fri, Sep 16, 2016	25.44	25.44	25.27	25.42
323	AMEX	IBDP	Thu, Sep 15, 2016	25.36	25.42	25.30	25.39
322	AMEX	IBDP	Wed, Sep 14, 2016	25.40	25.40	25.34	25.37
321	AMEX	IBDP	Tue, Sep 13, 2016	25.43	25.43	25.25	25.30
320	AMEX	IBDP	Mon, Sep 12, 2016	25.39	25.47	25.38	25.43
319	AMEX	IBDP	Fri, Sep 9, 2016	25.47	25.50	25.38	25.40
318	AMEX	IBDP	Thu, Sep 8, 2016	25.65	25.65	25.56	25.56
317	AMEX	IBDP	Wed, Sep 7, 2016	25.76	25.76	25.62	25.63
316	AMEX	IBDP	Tue, Sep 6, 2016	25.61	25.69	25.61	25.69
315	AMEX	IBDP	Fri, Sep 2, 2016	25.59	25.64	25.53	25.55
314	AMEX	IBDP	Thu, Sep 1, 2016	25.60	25.69	25.53	25.56
313	AMEX	IBDP	Wed, Aug 31, 2016	25.70	25.75	25.64	25.58
312	AMEX	IBDP	Tue, Aug 30, 2016	25.76	25.76	25.66	25.74
311	AMEX	IBDP	Mon, Aug 29, 2016	25.73	25.78	25.64	25.70
310	AMEX	IBDP	Fri, Aug 26, 2016	25.79	25.81	25.60	25.61
309	AMEX	IBDP	Thu, Aug 25, 2016	25.70	25.77	25.67	25.70
308	AMEX	IBDP	Wed, Aug 24, 2016	25.77	25.77	25.65	25.72
307	AMEX	IBDP	Tue, Aug 23, 2016	25.78	25.79	25.68	25.72
306	AMEX	IBDP	Mon, Aug 22, 2016	25.72	25.73	25.65	25.69
305	AMEX	IBDP	Fri, Aug 19, 2016	25.68	25.68	25.56	25.64
304	AMEX	IBDP	Thu, Aug 18, 2016	25.73	25.74	25.66	25.71
303	AMEX	IBDP	Wed, Aug 17, 2016	25.55	25.64	25.52	25.63
302	AMEX	IBDP	Tue, Aug 16, 2016	25.62	25.66	25.54	25.59
301	AMEX	IBDP	Mon, Aug 15, 2016	25.61	25.71	25.54	25.63
300	AMEX	IBDP	Fri, Aug 12, 2016	25.78	25.78	25.54	25.54
299	AMEX	IBDP	Thu, Aug 11, 2016	25.74	25.74	25.50	25.58
298	AMEX	IBDP	Wed, Aug 10, 2016	25.67	25.71	25.58	25.65
297	AMEX	IBDP	Tue, Aug 9, 2016	25.60	25.65	25.52	25.60
296	AMEX	IBDP	Mon, Aug 8, 2016	25.44	25.57	25.44	25.46
295	AMEX	IBDP	Fri, Aug 5, 2016	25.49	25.49	25.41	25.42
294	AMEX	IBDP	Thu, Aug 4, 2016	25.64	25.64	25.50	25.56
293	AMEX	IBDP	Wed, Aug 3, 2016	25.42	25.53	25.42	25.50
292	AMEX	IBDP	Tue, Aug 2, 2016	25.55	25.55	25.39	25.40
291	AMEX	IBDP	Mon, Aug 1, 2016	25.60	25.83	25.54	25.54
290	AMEX	IBDP	Fri, Jul 29, 2016	25.58	25.76	25.58	25.67
289	AMEX	IBDP	Thu, Jul 28, 2016	25.58	25.70	25.55	25.67
288	AMEX	IBDP	Wed, Jul 27, 2016	25.57	25.71	25.51	25.67
287	AMEX	IBDP	Tue, Jul 26, 2016	25.67	25.67	25.48	25.52
286	AMEX	IBDP	Mon, Jul 25, 2016	25.73	25.73	25.55	25.56
285	AMEX	IBDP	Fri, Jul 22, 2016	25.57	25.67	25.50	25.60
284	AMEX	IBDP	Thu, Jul 21, 2016	25.48	25.59	25.47	25.57
283	AMEX	IBDP	Wed, Jul 20, 2016	25.52	25.56	25.44	25.55
282	AMEX	IBDP	Tue, Jul 19, 2016	25.51	25.59	25.45	25.57
281	AMEX	IBDP	Mon, Jul 18, 2016	25.50	25.59	25.45	25.48
280	AMEX	IBDP	Fri, Jul 15, 2016	25.54	25.54	25.43	25.46
279	AMEX	IBDP	Thu, Jul 14, 2016	25.59	25.61	25.54	25.60
278	AMEX	IBDP	Wed, Jul 13, 2016	25.77	25.77	25.62	25.62
277	AMEX	IBDP	Tue, Jul 12, 2016	25.60	25.60	25.45	25.56
276	AMEX	IBDP	Mon, Jul 11, 2016	25.69	25.69	25.55	25.64
275	AMEX	IBDP	Fri, Jul 8, 2016	25.68	25.77	25.64	25.70
274	AMEX	IBDP	Thu, Jul 7, 2016	26.10	26.10	25.53	25.63
273	AMEX	IBDP	Wed, Jul 6, 2016	25.68	25.69	25.59	25.68
272	AMEX	IBDP	Tue, Jul 5, 2016	25.81	25.81	25.59	25.64
271	AMEX	IBDP	Fri, Jul 1, 2016	25.41	25.51	25.37	25.50
270	AMEX	IBDP	Thu, Jun 30, 2016	25.52	25.63	25.41	25.51
269	AMEX	IBDP	Wed, Jun 29, 2016	25.54	25.54	25.42	25.51
268	AMEX	IBDP	Tue, Jun 28, 2016	25.50	25.59	25.47	25.56
267	AMEX	IBDP	Mon, Jun 27, 2016	25.31	25.45	25.31	25.43
266	AMEX	IBDP	Fri, Jun 24, 2016	25.41	25.49	25.34	25.41
265	AMEX	IBDP	Thu, Jun 23, 2016	25.38	25.38	25.19	25.20
264	AMEX	IBDP	Wed, Jun 22, 2016	25.18	25.26	25.18	25.22
263	AMEX	IBDP	Tue, Jun 21, 2016	25.27	25.27	25.13	25.18
262	AMEX	IBDP	Mon, Jun 20, 2016	25.26	25.30	25.15	25.15
261	AMEX	IBDP	Fri, Jun 17, 2016	25.37	25.37	25.16	25.35
260	AMEX	IBDP	Thu, Jun 16, 2016	25.34	25.43	25.34	25.37
259	AMEX	IBDP	Wed, Jun 15, 2016	25.33	25.39	25.30	25.34
258	AMEX	IBDP	Tue, Jun 14, 2016	25.37	25.37	25.24	25.29
257	AMEX	IBDP	Mon, Jun 13, 2016	25.32	25.37	25.24	25.36
256	AMEX	IBDP	Fri, Jun 10, 2016	25.35	25.35	25.29	25.32
255	AMEX	IBDP	Thu, Jun 9, 2016	25.27	25.28	25.25	25.26
254	AMEX	IBDP	Wed, Jun 8, 2016	25.24	25.26	25.12	25.26
253	AMEX	IBDP	Tue, Jun 7, 2016	25.21	25.26	25.20	25.24
252	AMEX	IBDP	Mon, Jun 6, 2016	25.19	25.21	25.17	25.18
251	AMEX	IBDP	Fri, Jun 3, 2016	25.18	25.23	25.12	25.22
250	AMEX	IBDP	Thu, Jun 2, 2016	25.01	25.07	24.92	24.92
249	AMEX	IBDP	Wed, Jun 1, 2016	25.00	25.03	24.92	24.92
248	AMEX	IBDP	Tue, May 31, 2016	25.00	25.11	24.96	25.02
247	AMEX	IBDP	Fri, May 27, 2016	25.06	25.08	25.02	25.02
246	AMEX	IBDP	Thu, May 26, 2016	25.04	25.08	24.91	25.05
245	AMEX	IBDP	Wed, May 25, 2016	24.98	25.01	24.89	24.96
244	AMEX	IBDP	Tue, May 24, 2016	25.00	25.01	24.91	24.94
243	AMEX	IBDP	Mon, May 23, 2016	24.96	24.99	24.93	24.93
242	AMEX	IBDP	Fri, May 20, 2016	24.94	24.97	24.85	24.96
241	AMEX	IBDP	Thu, May 19, 2016	24.94	24.94	24.81	24.89
240	AMEX	IBDP	Wed, May 18, 2016	25.02	25.09	24.83	24.92
239	AMEX	IBDP	Tue, May 17, 2016	25.10	25.13	25.07	25.07
238	AMEX	IBDP	Mon, May 16, 2016	25.15	25.17	25.03	25.12
237	AMEX	IBDP	Fri, May 13, 2016	25.11	25.17	25.11	25.17
236	AMEX	IBDP	Thu, May 12, 2016	25.10	25.12	25.00	25.10
235	AMEX	IBDP	Wed, May 11, 2016	25.12	25.16	25.10	25.14
234	AMEX	IBDP	Tue, May 10, 2016	25.13	25.22	25.11	25.17
233	AMEX	IBDP	Mon, May 9, 2016	25.00	25.14	25.00	25.09
232	AMEX	IBDP	Fri, May 6, 2016	25.13	25.14	25.02	25.11
231	AMEX	IBDP	Thu, May 5, 2016	25.10	25.12	25.03	25.11
230	AMEX	IBDP	Wed, May 4, 2016	25.05	25.09	24.98	25.03
229	AMEX	IBDP	Tue, May 3, 2016	24.95	25.17	24.95	25.01
228	AMEX	IBDP	Mon, May 2, 2016	25.01	25.06	24.92	24.99
227	AMEX	IBDP	Fri, Apr 29, 2016	25.08	25.12	24.94	25.05
226	AMEX	IBDP	Thu, Apr 28, 2016	25.00	25.03	24.97	25.02
225	AMEX	IBDP	Wed, Apr 27, 2016	24.96	25.06	24.83	25.06
224	AMEX	IBDP	Tue, Apr 26, 2016	24.81	24.97	24.78	24.93
223	AMEX	IBDP	Mon, Apr 25, 2016	24.93	24.98	24.91	24.91
222	AMEX	IBDP	Fri, Apr 22, 2016	24.97	25.00	24.80	24.87
221	AMEX	IBDP	Thu, Apr 21, 2016	24.89	24.92	24.84	24.92
220	AMEX	IBDP	Wed, Apr 20, 2016	25.03	25.04	24.89	24.90
219	AMEX	IBDP	Tue, Apr 19, 2016	25.00	25.02	24.91	24.93
218	AMEX	IBDP	Mon, Apr 18, 2016	24.90	25.07	24.90	24.99
217	AMEX	IBDP	Fri, Apr 15, 2016	24.93	25.01	24.89	24.90
216	AMEX	IBDP	Thu, Apr 14, 2016	24.90	24.92	24.84	24.92
215	AMEX	IBDP	Wed, Apr 13, 2016	24.85	24.99	24.81	24.90
214	AMEX	IBDP	Tue, Apr 12, 2016	24.95	25.00	24.79	24.79
213	AMEX	IBDP	Mon, Apr 11, 2016	24.88	24.99	24.88	24.96
212	AMEX	IBDP	Fri, Apr 8, 2016	25.03	25.03	24.89	24.90
211	AMEX	IBDP	Thu, Apr 7, 2016	24.84	24.98	24.84	24.97
210	AMEX	IBDP	Wed, Apr 6, 2016	24.87	24.88	24.80	24.81
209	AMEX	IBDP	Tue, Apr 5, 2016	24.75	24.75	24.75	24.75
208	AMEX	IBDP	Mon, Apr 4, 2016	24.74	24.89	24.72	24.75
207	AMEX	IBDP	Fri, Apr 1, 2016	24.74	24.78	24.68	24.78
206	AMEX	IBDP	Thu, Mar 31, 2016	24.70	24.73	24.70	24.79
205	AMEX	IBDP	Wed, Mar 30, 2016	24.74	24.78	24.71	24.71
204	AMEX	IBDP	Tue, Mar 29, 2016	24.68	24.68	24.67	24.73
203	AMEX	IBDP	Mon, Mar 28, 2016	24.66	24.67	24.61	24.65
202	AMEX	IBDP	Thu, Mar 24, 2016	24.64	24.67	24.50	24.63
201	AMEX	IBDP	Wed, Mar 23, 2016	24.61	24.61	24.54	24.59
200	AMEX	IBDP	Tue, Mar 22, 2016	24.55	24.66	24.45	24.45
199	AMEX	IBDP	Mon, Mar 21, 2016	24.54	24.59	24.49	24.54
198	AMEX	IBDP	Fri, Mar 18, 2016	24.48	24.54	24.48	24.53
197	AMEX	IBDP	Thu, Mar 17, 2016	24.42	24.51	24.38	24.49
196	AMEX	IBDP	Wed, Mar 16, 2016	24.26	24.38	24.25	24.38
195	AMEX	IBDP	Tue, Mar 15, 2016	24.26	24.26	24.26	24.25
194	AMEX	IBDP	Mon, Mar 14, 2016	24.14	24.26	24.14	24.22
193	AMEX	IBDP	Fri, Mar 11, 2016	24.14	24.14	24.14	24.20
192	AMEX	IBDP	Thu, Mar 10, 2016	24.22	24.23	24.07	24.14
191	AMEX	IBDP	Wed, Mar 9, 2016	24.24	24.24	24.18	24.23
190	AMEX	IBDP	Tue, Mar 8, 2016	24.26	24.30	24.26	24.22
189	AMEX	IBDP	Mon, Mar 7, 2016	24.12	24.19	24.00	24.07
188	AMEX	IBDP	Fri, Mar 4, 2016	24.11	24.16	24.11	24.04
187	AMEX	IBDP	Thu, Mar 3, 2016	23.96	23.96	23.96	24.05
186	AMEX	IBDP	Wed, Mar 2, 2016	24.07	24.24	23.96	23.96
185	AMEX	IBDP	Tue, Mar 1, 2016	24.24	24.24	24.00	24.09
184	AMEX	IBDP	Mon, Feb 29, 2016	24.21	24.28	24.21	24.27
183	AMEX	IBDP	Fri, Feb 26, 2016	24.16	24.20	24.12	24.20
182	AMEX	IBDP	Thu, Feb 25, 2016	24.18	24.24	24.17	24.23
181	AMEX	IBDP	Wed, Feb 24, 2016	24.13	24.23	24.10	24.12
180	AMEX	IBDP	Tue, Feb 23, 2016	23.97	24.14	23.94	24.11
179	AMEX	IBDP	Mon, Feb 22, 2016	24.09	24.20	24.00	24.09
178	AMEX	IBDP	Fri, Feb 19, 2016	24.02	24.11	24.00	24.02
177	AMEX	IBDP	Thu, Feb 18, 2016	23.95	24.24	23.95	24.06
176	AMEX	IBDP	Wed, Feb 17, 2016	23.90	23.97	23.84	23.91
175	AMEX	IBDP	Tue, Feb 16, 2016	23.86	24.03	23.85	23.91
174	AMEX	IBDP	Fri, Feb 12, 2016	24.00	24.03	23.84	23.95
173	AMEX	IBDP	Thu, Feb 11, 2016	24.04	24.22	24.04	24.15
172	AMEX	IBDP	Wed, Feb 10, 2016	24.06	24.06	23.96	24.04
171	AMEX	IBDP	Tue, Feb 9, 2016	24.01	24.07	23.99	24.03
170	AMEX	IBDP	Mon, Feb 8, 2016	23.98	23.99	23.91	23.97
169	AMEX	IBDP	Fri, Feb 5, 2016	24.01	24.01	23.84	23.90
168	AMEX	IBDP	Thu, Feb 4, 2016	23.95	24.11	23.94	23.98
167	AMEX	IBDP	Wed, Feb 3, 2016	23.96	24.05	23.96	23.98
166	AMEX	IBDP	Tue, Feb 2, 2016	23.93	23.97	23.93	23.96
165	AMEX	IBDP	Mon, Feb 1, 2016	23.92	23.96	23.86	23.94
164	AMEX	IBDP	Fri, Jan 29, 2016	23.94	24.01	23.93	24.01
163	AMEX	IBDP	Thu, Jan 28, 2016	23.95	23.96	23.89	23.96
162	AMEX	IBDP	Wed, Jan 27, 2016	23.93	23.95	23.87	23.94
161	AMEX	IBDP	Tue, Jan 26, 2016	23.92	23.99	23.92	23.98
160	AMEX	IBDP	Mon, Jan 25, 2016	23.88	23.89	23.86	23.89
159	AMEX	IBDP	Fri, Jan 22, 2016	23.83	23.90	23.83	23.89
158	AMEX	IBDP	Thu, Jan 21, 2016	24.03	24.04	23.87	23.90
157	AMEX	IBDP	Wed, Jan 20, 2016	24.03	24.12	24.02	24.07
156	AMEX	IBDP	Tue, Jan 19, 2016	23.55	24.05	23.55	24.02
155	AMEX	IBDP	Fri, Jan 15, 2016	24.06	24.11	24.03	24.11
154	AMEX	IBDP	Thu, Jan 14, 2016	24.10	24.14	24.05	24.13
153	AMEX	IBDP	Wed, Jan 13, 2016	24.11	24.16	24.11	24.16
152	AMEX	IBDP	Tue, Jan 12, 2016	24.08	24.12	24.08	24.12
151	AMEX	IBDP	Mon, Jan 11, 2016	24.09	24.11	24.05	24.09
150	AMEX	IBDP	Fri, Jan 8, 2016	24.07	24.12	24.07	24.12
149	AMEX	IBDP	Thu, Jan 7, 2016	24.12	24.12	24.09	24.10
148	AMEX	IBDP	Wed, Jan 6, 2016	24.06	24.14	24.05	24.13
147	AMEX	IBDP	Tue, Jan 5, 2016	24.01	24.02	23.95	23.98
146	AMEX	IBDP	Mon, Jan 4, 2016	24.00	24.16	23.94	23.95
145	AMEX	IBDP	Thu, Dec 31, 2015	23.93	24.00	23.93	24.00
144	AMEX	IBDP	Wed, Dec 30, 2015	23.89	23.90	23.83	23.90
143	AMEX	IBDP	Tue, Dec 29, 2015	23.89	24.02	23.89	24.01
142	AMEX	IBDP	Mon, Dec 28, 2015	23.97	23.97	23.91	23.97
141	AMEX	IBDP	Thu, Dec 24, 2015	23.97	23.99	23.96	23.99
140	AMEX	IBDP	Wed, Dec 23, 2015	24.01	24.01	23.94	23.96
139	AMEX	IBDP	Tue, Dec 22, 2015	24.00	24.00	23.92	24.00
138	AMEX	IBDP	Mon, Dec 21, 2015	24.04	24.08	24.00	24.02
137	AMEX	IBDP	Fri, Dec 18, 2015	24.02	24.06	24.00	24.02
136	AMEX	IBDP	Thu, Dec 17, 2015	23.93	23.99	23.93	23.94
135	AMEX	IBDP	Wed, Dec 16, 2015	23.90	24.00	23.82	23.91
134	AMEX	IBDP	Tue, Dec 15, 2015	23.88	23.96	23.88	23.96
133	AMEX	IBDP	Mon, Dec 14, 2015	24.08	24.08	23.96	23.97
132	AMEX	IBDP	Fri, Dec 11, 2015	24.16	24.19	24.14	24.14
131	AMEX	IBDP	Thu, Dec 10, 2015	24.26	24.26	24.09	24.09
130	AMEX	IBDP	Wed, Dec 9, 2015	24.15	24.15	24.15	24.15
129	AMEX	IBDP	Tue, Dec 8, 2015	24.18	24.22	24.08	24.08
128	AMEX	IBDP	Mon, Dec 7, 2015	24.15	24.25	24.14	24.19
127	AMEX	IBDP	Fri, Dec 4, 2015	24.07	24.07	24.07	24.07
126	AMEX	IBDP	Thu, Dec 3, 2015	24.12	24.12	24.01	24.01
125	AMEX	IBDP	Wed, Dec 2, 2015	24.23	24.33	24.23	24.33
124	AMEX	IBDP	Tue, Dec 1, 2015	24.24	24.45	24.24	24.34
123	AMEX	IBDP	Mon, Nov 30, 2015	24.31	24.33	24.24	24.25
122	AMEX	IBDP	Fri, Nov 27, 2015	24.27	24.27	24.27	24.27
121	AMEX	IBDP	Wed, Nov 25, 2015	24.25	24.25	24.25	24.25
120	AMEX	IBDP	Tue, Nov 24, 2015	24.22	24.27	24.22	24.26
119	AMEX	IBDP	Mon, Nov 23, 2015	24.11	24.24	24.11	24.19
118	AMEX	IBDP	Fri, Nov 20, 2015	24.21	24.22	24.16	24.21
117	AMEX	IBDP	Thu, Nov 19, 2015	24.19	24.21	24.14	24.19
116	AMEX	IBDP	Wed, Nov 18, 2015	24.09	24.18	24.09	24.18
115	AMEX	IBDP	Tue, Nov 17, 2015	24.09	24.09	24.09	24.09
114	AMEX	IBDP	Mon, Nov 16, 2015	24.09	24.13	24.06	24.12
113	AMEX	IBDP	Fri, Nov 13, 2015	24.01	24.01	24.01	24.01
112	AMEX	IBDP	Thu, Nov 12, 2015	24.03	24.06	23.99	24.06
111	AMEX	IBDP	Wed, Nov 11, 2015	24.00	24.01	24.00	24.01
110	AMEX	IBDP	Tue, Nov 10, 2015	24.01	24.06	23.99	24.00
109	AMEX	IBDP	Mon, Nov 9, 2015	23.93	23.95	23.92	23.92
108	AMEX	IBDP	Fri, Nov 6, 2015	23.99	23.99	23.95	23.97
107	AMEX	IBDP	Thu, Nov 5, 2015	24.11	24.11	24.11	24.11
106	AMEX	IBDP	Wed, Nov 4, 2015	24.13	24.13	24.11	24.11
105	AMEX	IBDP	Tue, Nov 3, 2015	24.14	24.14	24.12	24.14
104	AMEX	IBDP	Mon, Nov 2, 2015	24.23	24.24	24.18	24.23
103	AMEX	IBDP	Thu, Oct 29, 2015	24.31	24.31	24.23	24.25
102	AMEX	IBDP	Wed, Oct 28, 2015	24.45	24.46	24.33	24.36
101	AMEX	IBDP	Tue, Oct 27, 2015	24.48	24.60	24.48	24.49
100	AMEX	IBDP	Fri, Oct 23, 2015	24.42	24.42	24.42	24.42
99	AMEX	IBDP	Thu, Oct 22, 2015	24.44	24.49	24.44	24.45
98	AMEX	IBDP	Wed, Oct 21, 2015	24.36	24.39	24.36	24.38
97	AMEX	IBDP	Tue, Oct 20, 2015	24.41	24.41	24.31	24.31
96	AMEX	IBDP	Mon, Oct 19, 2015	24.35	24.41	24.35	24.41
95	AMEX	IBDP	Fri, Oct 16, 2015	24.35	24.35	24.33	24.35
94	AMEX	IBDP	Thu, Oct 15, 2015	24.37	24.39	24.36	24.36
93	AMEX	IBDP	Wed, Oct 14, 2015	24.46	24.50	24.46	24.46
92	AMEX	IBDP	Tue, Oct 13, 2015	24.38	24.46	24.38	24.46
91	AMEX	IBDP	Mon, Oct 12, 2015	24.28	24.28	24.23	24.28
90	AMEX	IBDP	Fri, Oct 9, 2015	24.20	24.45	24.20	24.45
89	AMEX	IBDP	Thu, Oct 8, 2015	24.27	24.28	24.25	24.28
88	AMEX	IBDP	Wed, Oct 7, 2015	24.22	24.23	24.21	24.23
87	AMEX	IBDP	Tue, Oct 6, 2015	24.16	24.22	24.16	24.22
86	AMEX	IBDP	Mon, Oct 5, 2015	24.23	24.91	24.17	24.18
85	AMEX	IBDP	Fri, Oct 2, 2015	24.31	24.51	24.23	24.30
84	AMEX	IBDP	Thu, Oct 1, 2015	24.20	24.38	24.20	24.26
83	AMEX	IBDP	Wed, Sep 30, 2015	24.22	24.25	24.22	24.25
82	AMEX	IBDP	Tue, Sep 29, 2015	24.15	24.15	24.15	24.15
81	AMEX	IBDP	Mon, Sep 28, 2015	24.18	24.37	24.18	24.35
80	AMEX	IBDP	Fri, Sep 25, 2015	24.17	24.17	24.13	24.17
79	AMEX	IBDP	Thu, Sep 24, 2015	24.26	24.28	24.24	24.26
78	AMEX	IBDP	Wed, Sep 23, 2015	24.22	24.24	24.20	24.24
77	AMEX	IBDP	Tue, Sep 22, 2015	24.29	24.29	24.23	24.23
76	AMEX	IBDP	Mon, Sep 21, 2015	24.21	24.22	24.16	24.21
75	AMEX	IBDP	Fri, Sep 18, 2015	24.19	24.33	24.19	24.28
74	AMEX	IBDP	Thu, Sep 17, 2015	23.97	24.13	23.97	24.13
73	AMEX	IBDP	Wed, Sep 16, 2015	23.95	23.95	23.95	23.95
72	AMEX	IBDP	Tue, Sep 15, 2015	23.98	23.98	23.95	23.98
71	AMEX	IBDP	Mon, Sep 14, 2015	24.12	24.14	24.08	24.09
70	AMEX	IBDP	Fri, Sep 11, 2015	24.09	24.13	24.09	24.12
69	AMEX	IBDP	Thu, Sep 10, 2015	24.05	24.08	24.05	24.06
68	AMEX	IBDP	Wed, Sep 9, 2015	24.02	24.16	23.97	24.12
67	AMEX	IBDP	Tue, Sep 8, 2015	24.06	24.10	24.06	24.10
66	AMEX	IBDP	Fri, Sep 4, 2015	24.10	24.18	24.10	24.17
65	AMEX	IBDP	Thu, Sep 3, 2015	24.00	24.01	23.99	24.01
64	AMEX	IBDP	Wed, Sep 2, 2015	23.96	23.99	23.95	23.98
63	AMEX	IBDP	Tue, Sep 1, 2015	24.08	24.09	24.03	24.03
62	AMEX	IBDP	Mon, Aug 31, 2015	24.01	24.01	24.01	24.01
61	AMEX	IBDP	Thu, Aug 27, 2015	23.96	23.96	23.94	23.95
60	AMEX	IBDP	Wed, Aug 26, 2015	23.93	23.93	23.93	23.93
59	AMEX	IBDP	Tue, Aug 25, 2015	23.50	24.03	23.50	24.03
58	AMEX	IBDP	Mon, Aug 24, 2015	24.55	26.55	24.25	24.25
57	AMEX	IBDP	Fri, Aug 21, 2015	24.24	24.26	24.24	24.26
56	AMEX	IBDP	Wed, Aug 19, 2015	24.04	24.12	24.04	24.11
55	AMEX	IBDP	Mon, Aug 17, 2015	24.11	24.11	24.11	24.11
54	AMEX	IBDP	Fri, Aug 14, 2015	24.01	24.06	24.01	24.05
53	AMEX	IBDP	Thu, Aug 13, 2015	24.12	24.12	24.12	24.12
52	AMEX	IBDP	Wed, Aug 12, 2015	24.20	24.20	24.20	24.20
51	AMEX	IBDP	Fri, Aug 7, 2015	24.05	24.05	24.05	24.05
50	AMEX	IBDP	Thu, Aug 6, 2015	24.07	24.12	24.07	24.12
49	AMEX	IBDP	Tue, Aug 4, 2015	24.19	24.19	24.19	24.19
48	AMEX	IBDP	Thu, Jul 30, 2015	24.19	24.21	24.16	24.21
47	AMEX	IBDP	Tue, Jul 28, 2015	24.19	24.19	24.19	24.19
46	AMEX	IBDP	Fri, Jul 24, 2015	24.24	24.24	24.24	24.24
45	AMEX	IBDP	Wed, Jul 22, 2015	24.18	24.21	24.18	24.18
44	AMEX	IBDP	Fri, Jul 17, 2015	24.11	24.13	24.08	24.13
43	AMEX	IBDP	Mon, Jul 13, 2015	23.98	24.03	23.98	24.03
42	AMEX	IBDP	Fri, Jul 10, 2015	24.06	24.06	24.06	24.06
41	AMEX	IBDP	Thu, Jul 9, 2015	24.22	24.22	24.22	24.22
40	AMEX	IBDP	Mon, Jul 6, 2015	24.27	24.27	24.27	24.27
39	AMEX	IBDP	Thu, Jul 2, 2015	24.11	24.24	24.11	24.13
38	AMEX	IBDP	Wed, Jul 1, 2015	24.13	24.16	24.12	24.16
37	AMEX	IBDP	Tue, Jun 30, 2015	24.19	24.19	24.17	24.17
36	AMEX	IBDP	Mon, Jun 29, 2015	24.20	24.20	24.20	24.20
35	AMEX	IBDP	Fri, Jun 26, 2015	24.07	24.10	24.04	24.09
34	AMEX	IBDP	Thu, Jun 25, 2015	24.20	24.23	24.18	24.21
33	AMEX	IBDP	Wed, Jun 24, 2015	24.18	24.18	24.18	24.18
32	AMEX	IBDP	Tue, Jun 23, 2015	24.21	24.21	24.18	24.18
31	AMEX	IBDP	Mon, Jun 22, 2015	24.33	24.33	24.28	24.28
30	AMEX	IBDP	Fri, Jun 19, 2015	24.30	24.30	24.30	24.30
29	AMEX	IBDP	Thu, Jun 18, 2015	24.30	24.40	24.29	24.34
28	AMEX	IBDP	Mon, Jun 15, 2015	24.28	24.28	24.21	24.21
27	AMEX	IBDP	Thu, Jun 11, 2015	24.21	24.21	24.21	24.21
26	AMEX	IBDP	Wed, Jun 10, 2015	24.12	24.12	24.12	24.12
25	AMEX	IBDP	Mon, Jun 8, 2015	24.22	24.23	24.22	24.23
24	AMEX	IBDP	Fri, Jun 5, 2015	24.16	24.16	24.16	24.16
23	AMEX	IBDP	Wed, May 27, 2015	24.72	24.72	24.72	24.72
22	AMEX	IBDP	Fri, May 22, 2015	24.67	24.67	24.67	24.67
21	AMEX	IBDP	Tue, May 19, 2015	24.54	24.54	24.54	24.54
20	AMEX	IBDP	Mon, May 18, 2015	24.90	24.90	24.70	24.70
19	AMEX	IBDP	Fri, May 15, 2015	24.71	24.71	24.71	24.71
18	AMEX	IBDP	Fri, May 8, 2015	24.73	24.74	24.73	24.74
17	AMEX	IBDP	Tue, May 5, 2015	24.66	24.66	24.66	24.66
16	AMEX	IBDP	Mon, May 4, 2015	24.83	24.83	24.81	24.81
15	AMEX	IBDP	Fri, May 1, 2015	24.92	24.92	24.92	24.92
14	AMEX	IBDP	Wed, Apr 29, 2015	25.04	25.04	25.01	25.01
13	AMEX	IBDP	Wed, Apr 22, 2015	25.20	25.20	25.20	25.20
12	AMEX	IBDP	Tue, Apr 21, 2015	25.33	25.33	25.33	25.33
11	AMEX	IBDP	Mon, Apr 20, 2015	25.32	25.32	25.32	25.32
10	AMEX	IBDP	Fri, Apr 17, 2015	25.34	25.34	25.34	25.34
9	AMEX	IBDP	Wed, Apr 15, 2015	25.30	25.30	25.30	25.30
8	AMEX	IBDP	Tue, Apr 14, 2015	25.30	25.30	25.30	25.30
7	AMEX	IBDP	Mon, Apr 13, 2015	25.17	25.17	25.17	25.17
6	AMEX	IBDP	Thu, Apr 9, 2015	25.32	25.32	25.32	25.32
5	AMEX	IBDP	Mon, Apr 6, 2015	25.42	25.42	25.42	25.42
4	AMEX	IBDP	Thu, Mar 19, 2015	24.99	24.99	24.99	24.99
3	AMEX	IBDP	Mon, Mar 16, 2015	24.92	24.92	24.92	24.92
2	AMEX	IBDP	Fri, Mar 13, 2015	24.82	24.83	24.78	24.78
1	AMEX	IBDP	Thu, Mar 12, 2015	24.88	24.90	24.84	24.84
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares iBonds Dec 2024 Term Corporate ETF AMEX:IBDP 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