iShares iBonds Dec 2026 Term Corporate ETF AMEX:IBDR Historical Prices

Below are the 1905 trading days of historical prices for IBDR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1905	AMEX	IBDR	Fri, Apr 19, 2024	23.66	23.68	23.66	23.66
1904	AMEX	IBDR	Thu, Apr 18, 2024	23.68	23.68	23.65	23.65
1903	AMEX	IBDR	Wed, Apr 17, 2024	23.67	23.70	23.66	23.68
1902	AMEX	IBDR	Tue, Apr 16, 2024	23.65	23.68	23.62	23.65
1901	AMEX	IBDR	Mon, Apr 15, 2024	23.66	23.68	23.65	23.66
1900	AMEX	IBDR	Fri, Apr 12, 2024	23.69	23.71	23.69	23.69
1899	AMEX	IBDR	Thu, Apr 11, 2024	23.69	23.70	23.66	23.67
1898	AMEX	IBDR	Wed, Apr 10, 2024	23.72	23.72	23.66	23.66
1897	AMEX	IBDR	Tue, Apr 9, 2024	23.77	23.79	23.75	23.76
1896	AMEX	IBDR	Mon, Apr 8, 2024	23.74	23.76	23.73	23.74
1895	AMEX	IBDR	Fri, Apr 5, 2024	23.75	23.78	23.75	23.76
1894	AMEX	IBDR	Thu, Apr 4, 2024	23.80	23.80	23.77	23.79
1893	AMEX	IBDR	Wed, Apr 3, 2024	23.74	23.78	23.74	23.78
1892	AMEX	IBDR	Tue, Apr 2, 2024	23.73	23.76	23.73	23.75
1891	AMEX	IBDR	Mon, Apr 1, 2024	23.79	23.79	23.73	23.74
1890	AMEX	IBDR	Thu, Mar 28, 2024	23.86	23.88	23.84	23.77
1889	AMEX	IBDR	Wed, Mar 27, 2024	23.88	23.89	23.85	23.89
1888	AMEX	IBDR	Tue, Mar 26, 2024	23.85	23.87	23.83	23.85
1887	AMEX	IBDR	Mon, Mar 25, 2024	23.86	23.86	23.84	23.85
1886	AMEX	IBDR	Fri, Mar 22, 2024	23.87	23.87	23.85	23.86
1885	AMEX	IBDR	Thu, Mar 21, 2024	23.86	23.86	23.82	23.84
1884	AMEX	IBDR	Wed, Mar 20, 2024	23.79	23.84	23.79	23.84
1883	AMEX	IBDR	Tue, Mar 19, 2024	23.80	23.81	23.78	23.79
1882	AMEX	IBDR	Mon, Mar 18, 2024	23.78	23.79	23.75	23.78
1881	AMEX	IBDR	Fri, Mar 15, 2024	23.77	23.77	23.76	23.76
1880	AMEX	IBDR	Thu, Mar 14, 2024	23.79	23.81	23.77	23.78
1879	AMEX	IBDR	Wed, Mar 13, 2024	23.80	23.81	23.79	23.79
1878	AMEX	IBDR	Tue, Mar 12, 2024	23.81	23.82	23.79	23.80
1877	AMEX	IBDR	Mon, Mar 11, 2024	23.85	23.85	23.83	23.83
1876	AMEX	IBDR	Fri, Mar 8, 2024	23.85	23.87	23.84	23.84
1875	AMEX	IBDR	Thu, Mar 7, 2024	23.83	23.83	23.80	23.81
1874	AMEX	IBDR	Wed, Mar 6, 2024	23.80	23.82	23.79	23.79
1873	AMEX	IBDR	Tue, Mar 5, 2024	23.76	23.81	23.76	23.78
1872	AMEX	IBDR	Mon, Mar 4, 2024	23.78	23.79	23.77	23.77
1871	AMEX	IBDR	Fri, Mar 1, 2024	23.73	23.80	23.71	23.80
1870	AMEX	IBDR	Thu, Feb 29, 2024	23.82	23.82	23.80	23.72
1869	AMEX	IBDR	Wed, Feb 28, 2024	23.79	23.80	23.76	23.80
1868	AMEX	IBDR	Tue, Feb 27, 2024	23.75	23.79	23.75	23.77
1867	AMEX	IBDR	Mon, Feb 26, 2024	23.80	23.80	23.75	23.78
1866	AMEX	IBDR	Fri, Feb 23, 2024	23.81	23.81	23.78	23.78
1865	AMEX	IBDR	Thu, Feb 22, 2024	23.81	23.82	23.79	23.80
1864	AMEX	IBDR	Wed, Feb 21, 2024	23.85	23.85	23.80	23.81
1863	AMEX	IBDR	Tue, Feb 20, 2024	23.82	23.84	23.81	23.84
1862	AMEX	IBDR	Fri, Feb 16, 2024	23.80	23.80	23.77	23.79
1861	AMEX	IBDR	Thu, Feb 15, 2024	23.85	23.85	23.81	23.83
1860	AMEX	IBDR	Wed, Feb 14, 2024	23.79	23.83	23.78	23.83
1859	AMEX	IBDR	Tue, Feb 13, 2024	23.80	23.80	23.75	23.76
1858	AMEX	IBDR	Mon, Feb 12, 2024	23.85	23.89	23.81	23.85
1857	AMEX	IBDR	Fri, Feb 9, 2024	23.86	23.86	23.82	23.84
1856	AMEX	IBDR	Thu, Feb 8, 2024	23.85	23.88	23.83	23.84
1855	AMEX	IBDR	Wed, Feb 7, 2024	23.87	23.89	23.83	23.86
1854	AMEX	IBDR	Tue, Feb 6, 2024	23.84	23.88	23.82	23.86
1853	AMEX	IBDR	Mon, Feb 5, 2024	23.83	23.84	23.81	23.82
1852	AMEX	IBDR	Fri, Feb 2, 2024	23.86	23.87	23.83	23.85
1851	AMEX	IBDR	Thu, Feb 1, 2024	23.94	23.96	23.89	23.94
1850	AMEX	IBDR	Wed, Jan 31, 2024	23.96	24.00	23.94	23.88
1849	AMEX	IBDR	Tue, Jan 30, 2024	23.95	23.95	23.90	23.92
1848	AMEX	IBDR	Mon, Jan 29, 2024	23.94	23.94	23.91	23.93
1847	AMEX	IBDR	Fri, Jan 26, 2024	23.93	23.93	23.89	23.91
1846	AMEX	IBDR	Thu, Jan 25, 2024	23.91	23.94	23.90	23.93
1845	AMEX	IBDR	Wed, Jan 24, 2024	23.90	23.92	23.87	23.87
1844	AMEX	IBDR	Tue, Jan 23, 2024	23.87	23.90	23.86	23.87
1843	AMEX	IBDR	Mon, Jan 22, 2024	23.89	23.90	23.87	23.87
1842	AMEX	IBDR	Fri, Jan 19, 2024	23.87	23.88	23.85	23.88
1841	AMEX	IBDR	Thu, Jan 18, 2024	23.90	23.90	23.88	23.88
1840	AMEX	IBDR	Wed, Jan 17, 2024	23.92	23.92	23.86	23.88
1839	AMEX	IBDR	Tue, Jan 16, 2024	23.96	23.97	23.92	23.93
1838	AMEX	IBDR	Fri, Jan 12, 2024	23.95	24.00	23.95	23.98
1837	AMEX	IBDR	Thu, Jan 11, 2024	23.89	23.93	23.85	23.92
1836	AMEX	IBDR	Wed, Jan 10, 2024	23.87	23.88	23.83	23.85
1835	AMEX	IBDR	Tue, Jan 9, 2024	23.84	23.85	23.81	23.84
1834	AMEX	IBDR	Mon, Jan 8, 2024	23.80	23.86	23.80	23.83
1833	AMEX	IBDR	Fri, Jan 5, 2024	23.78	23.85	23.76	23.80
1832	AMEX	IBDR	Thu, Jan 4, 2024	23.80	23.82	23.79	23.82
1831	AMEX	IBDR	Wed, Jan 3, 2024	23.84	23.85	23.79	23.82
1830	AMEX	IBDR	Tue, Jan 2, 2024	23.87	23.87	23.84	23.84
1829	AMEX	IBDR	Fri, Dec 29, 2023	23.87	23.91	23.86	23.90
1828	AMEX	IBDR	Thu, Dec 28, 2023	23.88	23.88	23.86	23.87
1827	AMEX	IBDR	Wed, Dec 27, 2023	23.87	23.88	23.86	23.88
1826	AMEX	IBDR	Tue, Dec 26, 2023	23.83	23.85	23.82	23.83
1825	AMEX	IBDR	Fri, Dec 22, 2023	23.83	23.84	23.82	23.83
1824	AMEX	IBDR	Thu, Dec 21, 2023	23.79	23.84	23.79	23.81
1823	AMEX	IBDR	Wed, Dec 20, 2023	23.79	23.80	23.77	23.79
1822	AMEX	IBDR	Tue, Dec 19, 2023	23.78	23.78	23.75	23.76
1821	AMEX	IBDR	Mon, Dec 18, 2023	23.70	23.77	23.70	23.77
1820	AMEX	IBDR	Fri, Dec 15, 2023	23.77	23.79	23.75	23.75
1819	AMEX	IBDR	Thu, Dec 14, 2023	23.81	23.81	23.76	23.76
1818	AMEX	IBDR	Wed, Dec 13, 2023	23.67	23.83	23.66	23.72
1817	AMEX	IBDR	Tue, Dec 12, 2023	23.63	23.65	23.61	23.65
1816	AMEX	IBDR	Mon, Dec 11, 2023	23.61	23.62	23.59	23.61
1815	AMEX	IBDR	Fri, Dec 8, 2023	23.65	23.66	23.60	23.63
1814	AMEX	IBDR	Thu, Dec 7, 2023	23.68	23.70	23.67	23.69
1813	AMEX	IBDR	Wed, Dec 6, 2023	23.69	23.69	23.66	23.66
1812	AMEX	IBDR	Tue, Dec 5, 2023	23.65	23.69	23.64	23.68
1811	AMEX	IBDR	Mon, Dec 4, 2023	23.66	23.67	23.63	23.64
1810	AMEX	IBDR	Fri, Dec 1, 2023	23.62	23.69	23.59	23.69
1809	AMEX	IBDR	Thu, Nov 30, 2023	23.67	23.69	23.64	23.60
1808	AMEX	IBDR	Wed, Nov 29, 2023	23.67	23.71	23.67	23.69
1807	AMEX	IBDR	Tue, Nov 28, 2023	23.59	23.63	23.56	23.63
1806	AMEX	IBDR	Mon, Nov 27, 2023	23.54	23.58	23.53	23.58
1805	AMEX	IBDR	Fri, Nov 24, 2023	23.52	23.56	23.52	23.53
1804	AMEX	IBDR	Wed, Nov 22, 2023	23.56	23.56	23.51	23.54
1803	AMEX	IBDR	Tue, Nov 21, 2023	23.51	23.53	23.47	23.53
1802	AMEX	IBDR	Mon, Nov 20, 2023	23.49	23.51	23.48	23.49
1801	AMEX	IBDR	Fri, Nov 17, 2023	23.51	23.51	23.47	23.48
1800	AMEX	IBDR	Thu, Nov 16, 2023	23.50	23.50	23.47	23.49
1799	AMEX	IBDR	Wed, Nov 15, 2023	23.45	23.45	23.42	23.45
1798	AMEX	IBDR	Tue, Nov 14, 2023	23.46	23.49	23.44	23.47
1797	AMEX	IBDR	Mon, Nov 13, 2023	23.32	23.35	23.30	23.35
1796	AMEX	IBDR	Fri, Nov 10, 2023	23.35	23.35	23.30	23.32
1795	AMEX	IBDR	Thu, Nov 9, 2023	23.37	23.38	23.30	23.31
1794	AMEX	IBDR	Wed, Nov 8, 2023	23.38	23.38	23.35	23.36
1793	AMEX	IBDR	Tue, Nov 7, 2023	23.36	23.37	23.30	23.37
1792	AMEX	IBDR	Mon, Nov 6, 2023	23.38	23.38	23.32	23.32
1791	AMEX	IBDR	Fri, Nov 3, 2023	23.39	23.42	23.37	23.39
1790	AMEX	IBDR	Thu, Nov 2, 2023	23.34	23.34	23.30	23.32
1789	AMEX	IBDR	Wed, Nov 1, 2023	23.24	23.31	23.20	23.31
1788	AMEX	IBDR	Tue, Oct 31, 2023	23.31	23.31	23.26	23.21
1787	AMEX	IBDR	Mon, Oct 30, 2023	23.31	23.31	23.27	23.28
1786	AMEX	IBDR	Fri, Oct 27, 2023	23.29	23.32	23.29	23.31
1785	AMEX	IBDR	Thu, Oct 26, 2023	23.25	23.30	23.25	23.28
1784	AMEX	IBDR	Wed, Oct 25, 2023	23.28	23.28	23.24	23.24
1783	AMEX	IBDR	Tue, Oct 24, 2023	23.28	23.28	23.23	23.28
1782	AMEX	IBDR	Mon, Oct 23, 2023	23.22	23.27	23.20	23.26
1781	AMEX	IBDR	Fri, Oct 20, 2023	23.20	23.24	23.19	23.24
1780	AMEX	IBDR	Thu, Oct 19, 2023	23.16	23.19	23.14	23.17
1779	AMEX	IBDR	Wed, Oct 18, 2023	23.19	23.21	23.14	23.15
1778	AMEX	IBDR	Tue, Oct 17, 2023	23.21	23.22	23.17	23.19
1777	AMEX	IBDR	Mon, Oct 16, 2023	23.28	23.29	23.25	23.25
1776	AMEX	IBDR	Fri, Oct 13, 2023	23.34	23.34	23.29	23.29
1775	AMEX	IBDR	Thu, Oct 12, 2023	23.29	23.29	23.27	23.29
1774	AMEX	IBDR	Wed, Oct 11, 2023	23.35	23.35	23.29	23.30
1773	AMEX	IBDR	Tue, Oct 10, 2023	23.32	23.35	23.30	23.35
1772	AMEX	IBDR	Mon, Oct 9, 2023	23.29	23.38	23.29	23.38
1771	AMEX	IBDR	Fri, Oct 6, 2023	23.19	23.24	23.17	23.23
1770	AMEX	IBDR	Thu, Oct 5, 2023	23.26	23.27	23.23	23.23
1769	AMEX	IBDR	Wed, Oct 4, 2023	23.16	23.23	23.16	23.23
1768	AMEX	IBDR	Tue, Oct 3, 2023	23.22	23.24	23.15	23.16
1767	AMEX	IBDR	Mon, Oct 2, 2023	23.25	23.25	23.20	23.22
1766	AMEX	IBDR	Fri, Sep 29, 2023	23.34	23.38	23.32	23.27
1765	AMEX	IBDR	Thu, Sep 28, 2023	23.27	23.34	23.27	23.32
1764	AMEX	IBDR	Wed, Sep 27, 2023	23.35	23.35	23.24	23.28
1763	AMEX	IBDR	Tue, Sep 26, 2023	23.35	23.35	23.29	23.32
1762	AMEX	IBDR	Mon, Sep 25, 2023	23.32	23.36	23.31	23.34
1761	AMEX	IBDR	Fri, Sep 22, 2023	23.34	23.35	23.31	23.35
1760	AMEX	IBDR	Thu, Sep 21, 2023	23.29	23.31	23.27	23.31
1759	AMEX	IBDR	Wed, Sep 20, 2023	23.38	23.41	23.31	23.31
1758	AMEX	IBDR	Tue, Sep 19, 2023	23.35	23.36	23.32	23.36
1757	AMEX	IBDR	Mon, Sep 18, 2023	23.34	23.37	23.34	23.36
1756	AMEX	IBDR	Fri, Sep 15, 2023	23.36	23.37	23.34	23.37
1755	AMEX	IBDR	Thu, Sep 14, 2023	23.40	23.40	23.35	23.37
1754	AMEX	IBDR	Wed, Sep 13, 2023	23.34	23.37	23.34	23.34
1753	AMEX	IBDR	Tue, Sep 12, 2023	23.34	23.35	23.33	23.33
1752	AMEX	IBDR	Mon, Sep 11, 2023	23.37	23.37	23.36	23.36
1751	AMEX	IBDR	Fri, Sep 8, 2023	23.37	23.40	23.36	23.38
1750	AMEX	IBDR	Thu, Sep 7, 2023	23.35	23.37	23.32	23.37
1749	AMEX	IBDR	Wed, Sep 6, 2023	23.37	23.37	23.30	23.31
1748	AMEX	IBDR	Tue, Sep 5, 2023	23.38	23.40	23.32	23.32
1747	AMEX	IBDR	Fri, Sep 1, 2023	23.48	23.48	23.38	23.41
1746	AMEX	IBDR	Thu, Aug 31, 2023	23.49	23.51	23.48	23.42
1745	AMEX	IBDR	Wed, Aug 30, 2023	23.49	23.50	23.46	23.46
1744	AMEX	IBDR	Tue, Aug 29, 2023	23.40	23.47	23.37	23.45
1743	AMEX	IBDR	Mon, Aug 28, 2023	23.41	23.41	23.37	23.41
1742	AMEX	IBDR	Fri, Aug 25, 2023	23.36	23.39	23.33	23.35
1741	AMEX	IBDR	Thu, Aug 24, 2023	23.41	23.41	23.37	23.39
1740	AMEX	IBDR	Wed, Aug 23, 2023	23.33	23.42	23.33	23.42
1739	AMEX	IBDR	Tue, Aug 22, 2023	23.36	23.36	23.30	23.31
1738	AMEX	IBDR	Mon, Aug 21, 2023	23.38	23.38	23.32	23.35
1737	AMEX	IBDR	Fri, Aug 18, 2023	23.35	23.39	23.35	23.39
1736	AMEX	IBDR	Thu, Aug 17, 2023	23.38	23.38	23.32	23.35
1735	AMEX	IBDR	Wed, Aug 16, 2023	23.36	23.39	23.34	23.35
1734	AMEX	IBDR	Tue, Aug 15, 2023	23.35	23.40	23.35	23.36
1733	AMEX	IBDR	Mon, Aug 14, 2023	23.41	23.41	23.35	23.41
1732	AMEX	IBDR	Fri, Aug 11, 2023	23.39	23.43	23.39	23.42
1731	AMEX	IBDR	Thu, Aug 10, 2023	23.54	23.54	23.43	23.50
1730	AMEX	IBDR	Wed, Aug 9, 2023	23.54	23.54	23.48	23.50
1729	AMEX	IBDR	Tue, Aug 8, 2023	23.52	23.54	23.48	23.54
1728	AMEX	IBDR	Mon, Aug 7, 2023	23.49	23.51	23.47	23.51
1727	AMEX	IBDR	Fri, Aug 4, 2023	23.41	23.50	23.41	23.47
1726	AMEX	IBDR	Thu, Aug 3, 2023	23.40	23.42	23.37	23.42
1725	AMEX	IBDR	Wed, Aug 2, 2023	23.41	23.43	23.37	23.39
1724	AMEX	IBDR	Tue, Aug 1, 2023	23.45	23.46	23.41	23.45
1723	AMEX	IBDR	Mon, Jul 31, 2023	23.51	23.55	23.51	23.47
1722	AMEX	IBDR	Fri, Jul 28, 2023	23.49	23.53	23.49	23.53
1721	AMEX	IBDR	Thu, Jul 27, 2023	23.49	23.52	23.45	23.45
1720	AMEX	IBDR	Wed, Jul 26, 2023	23.50	23.54	23.48	23.53
1719	AMEX	IBDR	Tue, Jul 25, 2023	23.49	23.49	23.45	23.49
1718	AMEX	IBDR	Mon, Jul 24, 2023	23.52	23.54	23.49	23.51
1717	AMEX	IBDR	Fri, Jul 21, 2023	23.52	23.53	23.49	23.53
1716	AMEX	IBDR	Thu, Jul 20, 2023	23.51	23.52	23.46	23.50
1715	AMEX	IBDR	Wed, Jul 19, 2023	23.56	23.59	23.52	23.58
1714	AMEX	IBDR	Tue, Jul 18, 2023	23.58	23.58	23.52	23.53
1713	AMEX	IBDR	Mon, Jul 17, 2023	23.50	23.56	23.49	23.56
1712	AMEX	IBDR	Fri, Jul 14, 2023	23.59	23.59	23.50	23.51
1711	AMEX	IBDR	Thu, Jul 13, 2023	23.58	23.62	23.58	23.60
1710	AMEX	IBDR	Wed, Jul 12, 2023	23.48	23.55	23.48	23.53
1709	AMEX	IBDR	Tue, Jul 11, 2023	23.40	23.42	23.38	23.42
1708	AMEX	IBDR	Mon, Jul 10, 2023	23.35	23.40	23.33	23.38
1707	AMEX	IBDR	Fri, Jul 7, 2023	23.32	23.37	23.31	23.31
1706	AMEX	IBDR	Thu, Jul 6, 2023	23.29	23.31	23.24	23.31
1705	AMEX	IBDR	Wed, Jul 5, 2023	23.41	23.41	23.35	23.40
1704	AMEX	IBDR	Mon, Jul 3, 2023	23.42	23.43	23.38	23.40
1703	AMEX	IBDR	Fri, Jun 30, 2023	23.46	23.49	23.45	23.40
1702	AMEX	IBDR	Thu, Jun 29, 2023	23.46	23.47	23.43	23.47
1701	AMEX	IBDR	Wed, Jun 28, 2023	23.47	23.53	23.47	23.51
1700	AMEX	IBDR	Tue, Jun 27, 2023	23.53	23.53	23.46	23.50
1699	AMEX	IBDR	Mon, Jun 26, 2023	23.50	23.54	23.48	23.54
1698	AMEX	IBDR	Fri, Jun 23, 2023	23.55	23.55	23.47	23.52
1697	AMEX	IBDR	Thu, Jun 22, 2023	23.51	23.51	23.45	23.50
1696	AMEX	IBDR	Wed, Jun 21, 2023	23.49	23.54	23.46	23.54
1695	AMEX	IBDR	Tue, Jun 20, 2023	23.49	23.52	23.49	23.50
1694	AMEX	IBDR	Fri, Jun 16, 2023	23.46	23.48	23.42	23.46
1693	AMEX	IBDR	Thu, Jun 15, 2023	23.45	23.51	23.45	23.51
1692	AMEX	IBDR	Wed, Jun 14, 2023	23.48	23.49	23.35	23.43
1691	AMEX	IBDR	Tue, Jun 13, 2023	23.49	23.51	23.41	23.43
1690	AMEX	IBDR	Mon, Jun 12, 2023	23.48	23.48	23.42	23.42
1689	AMEX	IBDR	Fri, Jun 9, 2023	23.48	23.48	23.43	23.44
1688	AMEX	IBDR	Thu, Jun 8, 2023	23.47	23.50	23.47	23.50
1687	AMEX	IBDR	Wed, Jun 7, 2023	23.48	23.50	23.44	23.44
1686	AMEX	IBDR	Tue, Jun 6, 2023	23.53	23.53	23.48	23.49
1685	AMEX	IBDR	Mon, Jun 5, 2023	23.51	23.56	23.48	23.53
1684	AMEX	IBDR	Fri, Jun 2, 2023	23.58	23.58	23.51	23.53
1683	AMEX	IBDR	Thu, Jun 1, 2023	23.59	23.62	23.55	23.60
1682	AMEX	IBDR	Wed, May 31, 2023	23.61	23.62	23.56	23.51
1681	AMEX	IBDR	Tue, May 30, 2023	23.53	23.57	23.50	23.56
1680	AMEX	IBDR	Fri, May 26, 2023	23.43	23.51	23.43	23.51
1679	AMEX	IBDR	Thu, May 25, 2023	23.53	23.54	23.43	23.43
1678	AMEX	IBDR	Wed, May 24, 2023	23.63	23.63	23.54	23.56
1677	AMEX	IBDR	Tue, May 23, 2023	23.57	23.62	23.55	23.62
1676	AMEX	IBDR	Mon, May 22, 2023	23.60	23.61	23.56	23.60
1675	AMEX	IBDR	Fri, May 19, 2023	23.56	23.63	23.54	23.59
1674	AMEX	IBDR	Thu, May 18, 2023	23.62	23.62	23.57	23.58
1673	AMEX	IBDR	Wed, May 17, 2023	23.67	23.70	23.62	23.64
1672	AMEX	IBDR	Tue, May 16, 2023	23.72	23.72	23.67	23.67
1671	AMEX	IBDR	Mon, May 15, 2023	23.73	23.74	23.72	23.72
1670	AMEX	IBDR	Fri, May 12, 2023	23.79	23.80	23.71	23.71
1669	AMEX	IBDR	Thu, May 11, 2023	23.86	23.86	23.77	23.77
1668	AMEX	IBDR	Wed, May 10, 2023	23.75	23.81	23.74	23.81
1667	AMEX	IBDR	Tue, May 9, 2023	23.68	23.72	23.67	23.72
1666	AMEX	IBDR	Mon, May 8, 2023	23.73	23.73	23.68	23.68
1665	AMEX	IBDR	Fri, May 5, 2023	23.77	23.78	23.75	23.75
1664	AMEX	IBDR	Thu, May 4, 2023	23.80	23.87	23.76	23.83
1663	AMEX	IBDR	Wed, May 3, 2023	23.78	23.81	23.74	23.81
1662	AMEX	IBDR	Tue, May 2, 2023	23.67	23.74	23.65	23.73
1661	AMEX	IBDR	Mon, May 1, 2023	23.73	23.73	23.64	23.65
1660	AMEX	IBDR	Fri, Apr 28, 2023	23.79	23.81	23.77	23.73
1659	AMEX	IBDR	Thu, Apr 27, 2023	23.77	23.77	23.71	23.71
1658	AMEX	IBDR	Wed, Apr 26, 2023	23.85	23.85	23.75	23.79
1657	AMEX	IBDR	Tue, Apr 25, 2023	23.80	23.85	23.78	23.83
1656	AMEX	IBDR	Mon, Apr 24, 2023	23.74	23.74	23.70	23.70
1655	AMEX	IBDR	Fri, Apr 21, 2023	23.73	23.73	23.65	23.72
1654	AMEX	IBDR	Thu, Apr 20, 2023	23.69	23.69	23.66	23.67
1653	AMEX	IBDR	Wed, Apr 19, 2023	23.67	23.67	23.60	23.61
1652	AMEX	IBDR	Tue, Apr 18, 2023	23.66	23.70	23.66	23.68
1651	AMEX	IBDR	Mon, Apr 17, 2023	23.68	23.69	23.64	23.64
1650	AMEX	IBDR	Fri, Apr 14, 2023	23.72	23.74	23.69	23.72
1649	AMEX	IBDR	Thu, Apr 13, 2023	23.78	23.79	23.74	23.74
1648	AMEX	IBDR	Wed, Apr 12, 2023	23.74	23.82	23.69	23.82
1647	AMEX	IBDR	Tue, Apr 11, 2023	23.70	23.71	23.65	23.68
1646	AMEX	IBDR	Mon, Apr 10, 2023	23.72	23.72	23.64	23.70
1645	AMEX	IBDR	Thu, Apr 6, 2023	23.82	23.82	23.76	23.77
1644	AMEX	IBDR	Wed, Apr 5, 2023	23.83	23.86	23.78	23.80
1643	AMEX	IBDR	Tue, Apr 4, 2023	23.74	23.80	23.68	23.77
1642	AMEX	IBDR	Mon, Apr 3, 2023	23.67	23.77	23.62	23.77
1641	AMEX	IBDR	Fri, Mar 31, 2023	23.60	23.73	23.60	23.67
1640	AMEX	IBDR	Thu, Mar 30, 2023	23.60	23.63	23.57	23.62
1639	AMEX	IBDR	Wed, Mar 29, 2023	23.54	23.61	23.52	23.59
1638	AMEX	IBDR	Tue, Mar 28, 2023	23.59	23.59	23.52	23.58
1637	AMEX	IBDR	Mon, Mar 27, 2023	23.67	23.68	23.58	23.59
1636	AMEX	IBDR	Fri, Mar 24, 2023	23.73	23.76	23.70	23.74
1635	AMEX	IBDR	Thu, Mar 23, 2023	23.68	23.73	23.62	23.71
1634	AMEX	IBDR	Wed, Mar 22, 2023	23.50	23.72	23.44	23.66
1633	AMEX	IBDR	Tue, Mar 21, 2023	23.48	23.58	23.39	23.51
1632	AMEX	IBDR	Mon, Mar 20, 2023	23.53	23.53	23.41	23.43
1631	AMEX	IBDR	Fri, Mar 17, 2023	23.40	23.56	23.37	23.56
1630	AMEX	IBDR	Thu, Mar 16, 2023	23.46	23.49	23.27	23.35
1629	AMEX	IBDR	Wed, Mar 15, 2023	23.45	23.45	23.28	23.42
1628	AMEX	IBDR	Tue, Mar 14, 2023	23.37	23.41	23.24	23.41
1627	AMEX	IBDR	Mon, Mar 13, 2023	23.54	23.60	23.34	23.34
1626	AMEX	IBDR	Fri, Mar 10, 2023	23.37	23.40	23.30	23.33
1625	AMEX	IBDR	Thu, Mar 9, 2023	23.20	23.25	23.18	23.20
1624	AMEX	IBDR	Wed, Mar 8, 2023	23.20	23.21	23.12	23.14
1623	AMEX	IBDR	Tue, Mar 7, 2023	23.29	23.29	23.16	23.16
1622	AMEX	IBDR	Mon, Mar 6, 2023	23.33	23.33	23.24	23.24
1621	AMEX	IBDR	Fri, Mar 3, 2023	23.27	23.29	23.22	23.29
1620	AMEX	IBDR	Thu, Mar 2, 2023	23.18	23.24	23.16	23.20
1619	AMEX	IBDR	Wed, Mar 1, 2023	23.26	23.26	23.18	23.18
1618	AMEX	IBDR	Tue, Feb 28, 2023	23.33	23.36	23.29	23.27
1617	AMEX	IBDR	Mon, Feb 27, 2023	23.37	23.38	23.32	23.33
1616	AMEX	IBDR	Fri, Feb 24, 2023	23.35	23.35	23.29	23.32
1615	AMEX	IBDR	Thu, Feb 23, 2023	23.41	23.42	23.37	23.39
1614	AMEX	IBDR	Wed, Feb 22, 2023	23.40	23.42	23.35	23.35
1613	AMEX	IBDR	Tue, Feb 21, 2023	23.45	23.45	23.35	23.35
1612	AMEX	IBDR	Fri, Feb 17, 2023	23.41	23.48	23.39	23.47
1611	AMEX	IBDR	Thu, Feb 16, 2023	23.45	23.47	23.40	23.40
1610	AMEX	IBDR	Wed, Feb 15, 2023	23.45	23.48	23.42	23.42
1609	AMEX	IBDR	Tue, Feb 14, 2023	23.55	23.55	23.41	23.43
1608	AMEX	IBDR	Mon, Feb 13, 2023	23.57	23.58	23.52	23.58
1607	AMEX	IBDR	Fri, Feb 10, 2023	23.58	23.58	23.52	23.55
1606	AMEX	IBDR	Thu, Feb 9, 2023	23.65	23.65	23.56	23.56
1605	AMEX	IBDR	Wed, Feb 8, 2023	23.65	23.65	23.60	23.65
1604	AMEX	IBDR	Tue, Feb 7, 2023	23.63	23.67	23.59	23.64
1603	AMEX	IBDR	Mon, Feb 6, 2023	23.65	23.65	23.60	23.62
1602	AMEX	IBDR	Fri, Feb 3, 2023	23.77	23.77	23.70	23.73
1601	AMEX	IBDR	Thu, Feb 2, 2023	23.90	23.91	23.78	23.86
1600	AMEX	IBDR	Wed, Feb 1, 2023	23.75	23.85	23.70	23.85
1599	AMEX	IBDR	Tue, Jan 31, 2023	23.77	23.81	23.72	23.75
1598	AMEX	IBDR	Mon, Jan 30, 2023	23.74	23.74	23.69	23.69
1597	AMEX	IBDR	Fri, Jan 27, 2023	23.75	23.78	23.72	23.78
1596	AMEX	IBDR	Thu, Jan 26, 2023	23.77	23.79	23.72	23.76
1595	AMEX	IBDR	Wed, Jan 25, 2023	23.79	23.79	23.75	23.78
1594	AMEX	IBDR	Tue, Jan 24, 2023	23.75	23.79	23.71	23.79
1593	AMEX	IBDR	Mon, Jan 23, 2023	23.76	23.78	23.73	23.74
1592	AMEX	IBDR	Fri, Jan 20, 2023	23.76	23.78	23.71	23.78
1591	AMEX	IBDR	Thu, Jan 19, 2023	23.81	23.83	23.76	23.76
1590	AMEX	IBDR	Wed, Jan 18, 2023	23.83	23.85	23.80	23.85
1589	AMEX	IBDR	Tue, Jan 17, 2023	23.69	23.75	23.68	23.75
1588	AMEX	IBDR	Fri, Jan 13, 2023	23.71	23.72	23.67	23.68
1587	AMEX	IBDR	Thu, Jan 12, 2023	23.70	23.76	23.65	23.76
1586	AMEX	IBDR	Wed, Jan 11, 2023	23.61	23.65	23.57	23.63
1585	AMEX	IBDR	Tue, Jan 10, 2023	23.58	23.59	23.55	23.57
1584	AMEX	IBDR	Mon, Jan 9, 2023	23.59	23.66	23.58	23.58
1583	AMEX	IBDR	Fri, Jan 6, 2023	23.42	23.59	23.42	23.59
1582	AMEX	IBDR	Thu, Jan 5, 2023	23.36	23.42	23.35	23.36
1581	AMEX	IBDR	Wed, Jan 4, 2023	23.47	23.48	23.42	23.46
1580	AMEX	IBDR	Tue, Jan 3, 2023	23.46	23.46	23.37	23.39
1579	AMEX	IBDR	Fri, Dec 30, 2022	23.39	23.40	23.34	23.35
1578	AMEX	IBDR	Thu, Dec 29, 2022	23.38	23.44	23.36	23.44
1577	AMEX	IBDR	Wed, Dec 28, 2022	23.39	23.40	23.34	23.34
1576	AMEX	IBDR	Tue, Dec 27, 2022	23.40	23.44	23.37	23.37
1575	AMEX	IBDR	Fri, Dec 23, 2022	23.47	23.48	23.42	23.46
1574	AMEX	IBDR	Thu, Dec 22, 2022	23.49	23.51	23.44	23.51
1573	AMEX	IBDR	Wed, Dec 21, 2022	23.48	23.49	23.44	23.49
1572	AMEX	IBDR	Tue, Dec 20, 2022	23.45	23.45	23.38	23.42
1571	AMEX	IBDR	Mon, Dec 19, 2022	23.50	23.52	23.45	23.49
1570	AMEX	IBDR	Fri, Dec 16, 2022	23.53	23.58	23.50	23.55
1569	AMEX	IBDR	Thu, Dec 15, 2022	23.58	23.59	23.52	23.59
1568	AMEX	IBDR	Wed, Dec 14, 2022	23.60	23.65	23.53	23.55
1567	AMEX	IBDR	Tue, Dec 13, 2022	23.65	23.69	23.56	23.59
1566	AMEX	IBDR	Mon, Dec 12, 2022	23.57	23.57	23.46	23.46
1565	AMEX	IBDR	Fri, Dec 9, 2022	23.52	23.56	23.49	23.50
1564	AMEX	IBDR	Thu, Dec 8, 2022	23.55	23.59	23.51	23.51
1563	AMEX	IBDR	Wed, Dec 7, 2022	23.56	23.60	23.54	23.55
1562	AMEX	IBDR	Tue, Dec 6, 2022	23.46	23.52	23.46	23.49
1561	AMEX	IBDR	Mon, Dec 5, 2022	23.52	23.55	23.46	23.46
1560	AMEX	IBDR	Fri, Dec 2, 2022	23.48	23.60	23.44	23.56
1559	AMEX	IBDR	Thu, Dec 1, 2022	23.51	23.58	23.47	23.53
1558	AMEX	IBDR	Wed, Nov 30, 2022	23.39	23.53	23.33	23.44
1557	AMEX	IBDR	Tue, Nov 29, 2022	23.40	23.43	23.36	23.36
1556	AMEX	IBDR	Mon, Nov 28, 2022	23.44	23.46	23.41	23.41
1555	AMEX	IBDR	Fri, Nov 25, 2022	23.44	23.45	23.42	23.42
1554	AMEX	IBDR	Wed, Nov 23, 2022	23.40	23.46	23.39	23.45
1553	AMEX	IBDR	Tue, Nov 22, 2022	23.38	23.39	23.35	23.35
1552	AMEX	IBDR	Mon, Nov 21, 2022	23.38	23.38	23.31	23.31
1551	AMEX	IBDR	Fri, Nov 18, 2022	23.35	23.43	23.32	23.33
1550	AMEX	IBDR	Thu, Nov 17, 2022	23.34	23.42	23.26	23.32
1549	AMEX	IBDR	Wed, Nov 16, 2022	23.41	23.45	23.39	23.39
1548	AMEX	IBDR	Tue, Nov 15, 2022	23.34	23.39	23.30	23.34
1547	AMEX	IBDR	Mon, Nov 14, 2022	23.31	23.31	23.26	23.27
1546	AMEX	IBDR	Fri, Nov 11, 2022	23.32	23.34	23.26	23.34
1545	AMEX	IBDR	Thu, Nov 10, 2022	23.19	23.33	23.17	23.33
1544	AMEX	IBDR	Wed, Nov 9, 2022	22.96	23.01	22.92	23.01
1543	AMEX	IBDR	Tue, Nov 8, 2022	22.90	22.96	22.88	22.94
1542	AMEX	IBDR	Mon, Nov 7, 2022	22.92	22.94	22.85	22.94
1541	AMEX	IBDR	Fri, Nov 4, 2022	22.83	22.94	22.83	22.92
1540	AMEX	IBDR	Thu, Nov 3, 2022	22.80	22.87	22.76	22.81
1539	AMEX	IBDR	Wed, Nov 2, 2022	22.92	23.04	22.86	22.91
1538	AMEX	IBDR	Tue, Nov 1, 2022	22.96	22.97	22.89	22.92
1537	AMEX	IBDR	Mon, Oct 31, 2022	22.96	22.99	22.89	22.85
1536	AMEX	IBDR	Fri, Oct 28, 2022	22.95	23.04	22.95	22.98
1535	AMEX	IBDR	Thu, Oct 27, 2022	23.03	23.07	22.98	23.00
1534	AMEX	IBDR	Wed, Oct 26, 2022	22.93	22.99	22.92	22.96
1533	AMEX	IBDR	Tue, Oct 25, 2022	22.89	22.96	22.86	22.94
1532	AMEX	IBDR	Mon, Oct 24, 2022	22.82	22.85	22.77	22.82
1531	AMEX	IBDR	Fri, Oct 21, 2022	22.70	22.83	22.68	22.79
1530	AMEX	IBDR	Thu, Oct 20, 2022	22.75	22.82	22.66	22.68
1529	AMEX	IBDR	Wed, Oct 19, 2022	22.81	22.83	22.73	22.73
1528	AMEX	IBDR	Tue, Oct 18, 2022	22.92	22.96	22.85	22.91
1527	AMEX	IBDR	Mon, Oct 17, 2022	22.93	22.95	22.84	22.84
1526	AMEX	IBDR	Fri, Oct 14, 2022	22.93	22.98	22.79	22.80
1525	AMEX	IBDR	Thu, Oct 13, 2022	22.77	22.93	22.74	22.87
1524	AMEX	IBDR	Wed, Oct 12, 2022	22.95	22.97	22.88	22.96
1523	AMEX	IBDR	Tue, Oct 11, 2022	22.97	23.03	22.91	22.91
1522	AMEX	IBDR	Mon, Oct 10, 2022	23.04	23.04	22.94	22.99
1521	AMEX	IBDR	Fri, Oct 7, 2022	23.06	23.08	23.00	23.00
1520	AMEX	IBDR	Thu, Oct 6, 2022	23.15	23.16	23.09	23.09
1519	AMEX	IBDR	Wed, Oct 5, 2022	23.14	23.19	23.11	23.12
1518	AMEX	IBDR	Tue, Oct 4, 2022	23.28	23.29	23.24	23.28
1517	AMEX	IBDR	Mon, Oct 3, 2022	23.17	23.26	23.13	23.25
1516	AMEX	IBDR	Fri, Sep 30, 2022	23.12	23.18	23.04	23.05
1515	AMEX	IBDR	Thu, Sep 29, 2022	23.09	23.13	23.05	23.09
1514	AMEX	IBDR	Wed, Sep 28, 2022	23.08	23.23	23.04	23.19
1513	AMEX	IBDR	Tue, Sep 27, 2022	23.04	23.08	22.92	22.96
1512	AMEX	IBDR	Mon, Sep 26, 2022	23.18	23.19	23.00	23.03
1511	AMEX	IBDR	Fri, Sep 23, 2022	23.26	23.28	23.19	23.21
1510	AMEX	IBDR	Thu, Sep 22, 2022	23.38	23.38	23.26	23.28
1509	AMEX	IBDR	Wed, Sep 21, 2022	23.44	23.48	23.35	23.43
1508	AMEX	IBDR	Tue, Sep 20, 2022	23.47	23.47	23.41	23.41
1507	AMEX	IBDR	Mon, Sep 19, 2022	23.46	23.53	23.45	23.48
1506	AMEX	IBDR	Fri, Sep 16, 2022	23.52	23.58	23.50	23.55
1505	AMEX	IBDR	Thu, Sep 15, 2022	23.54	23.57	23.50	23.55
1504	AMEX	IBDR	Wed, Sep 14, 2022	23.53	23.61	23.51	23.58
1503	AMEX	IBDR	Tue, Sep 13, 2022	23.59	23.60	23.52	23.58
1502	AMEX	IBDR	Mon, Sep 12, 2022	23.73	23.76	23.67	23.67
1501	AMEX	IBDR	Fri, Sep 9, 2022	23.69	23.75	23.67	23.67
1500	AMEX	IBDR	Thu, Sep 8, 2022	23.69	23.73	23.68	23.70
1499	AMEX	IBDR	Wed, Sep 7, 2022	23.65	23.73	23.64	23.69
1498	AMEX	IBDR	Tue, Sep 6, 2022	23.70	23.70	23.59	23.61
1497	AMEX	IBDR	Fri, Sep 2, 2022	23.73	23.79	23.71	23.74
1496	AMEX	IBDR	Thu, Sep 1, 2022	23.67	23.75	23.60	23.65
1495	AMEX	IBDR	Wed, Aug 31, 2022	23.85	23.87	23.75	23.70
1494	AMEX	IBDR	Tue, Aug 30, 2022	23.87	23.88	23.79	23.84
1493	AMEX	IBDR	Mon, Aug 29, 2022	23.88	23.90	23.82	23.84
1492	AMEX	IBDR	Fri, Aug 26, 2022	23.98	23.99	23.90	23.92
1491	AMEX	IBDR	Thu, Aug 25, 2022	23.91	24.00	23.90	23.99
1490	AMEX	IBDR	Wed, Aug 24, 2022	23.92	23.92	23.88	23.88
1489	AMEX	IBDR	Tue, Aug 23, 2022	23.91	23.99	23.84	23.94
1488	AMEX	IBDR	Mon, Aug 22, 2022	23.97	23.99	23.91	23.92
1487	AMEX	IBDR	Fri, Aug 19, 2022	24.04	24.04	23.96	23.99
1486	AMEX	IBDR	Thu, Aug 18, 2022	24.10	24.15	24.10	24.12
1485	AMEX	IBDR	Wed, Aug 17, 2022	24.10	24.11	24.05	24.09
1484	AMEX	IBDR	Tue, Aug 16, 2022	24.22	24.22	24.13	24.13
1483	AMEX	IBDR	Mon, Aug 15, 2022	24.24	24.24	24.20	24.22
1482	AMEX	IBDR	Fri, Aug 12, 2022	24.18	24.19	24.11	24.19
1481	AMEX	IBDR	Thu, Aug 11, 2022	24.23	24.24	24.09	24.10
1480	AMEX	IBDR	Wed, Aug 10, 2022	24.15	24.21	24.14	24.17
1479	AMEX	IBDR	Tue, Aug 9, 2022	24.08	24.12	24.04	24.06
1478	AMEX	IBDR	Mon, Aug 8, 2022	24.12	24.16	24.09	24.11
1477	AMEX	IBDR	Fri, Aug 5, 2022	24.09	24.10	24.05	24.07
1476	AMEX	IBDR	Thu, Aug 4, 2022	24.20	24.26	24.17	24.26
1475	AMEX	IBDR	Wed, Aug 3, 2022	24.10	24.17	24.05	24.15
1474	AMEX	IBDR	Tue, Aug 2, 2022	24.27	24.27	24.12	24.12
1473	AMEX	IBDR	Mon, Aug 1, 2022	24.32	24.32	24.24	24.24
1472	AMEX	IBDR	Fri, Jul 29, 2022	24.25	24.36	24.25	24.29
1471	AMEX	IBDR	Thu, Jul 28, 2022	24.27	24.30	24.11	24.30
1470	AMEX	IBDR	Wed, Jul 27, 2022	24.08	24.18	24.05	24.15
1469	AMEX	IBDR	Tue, Jul 26, 2022	24.08	24.12	24.03	24.03
1468	AMEX	IBDR	Mon, Jul 25, 2022	24.07	24.09	24.03	24.05
1467	AMEX	IBDR	Fri, Jul 22, 2022	24.05	24.13	24.04	24.08
1466	AMEX	IBDR	Thu, Jul 21, 2022	23.86	23.97	23.84	23.96
1465	AMEX	IBDR	Wed, Jul 20, 2022	23.87	23.89	23.79	23.80
1464	AMEX	IBDR	Tue, Jul 19, 2022	23.84	23.87	23.79	23.84
1463	AMEX	IBDR	Mon, Jul 18, 2022	23.86	23.90	23.82	23.84
1462	AMEX	IBDR	Fri, Jul 15, 2022	23.80	23.90	23.80	23.88
1461	AMEX	IBDR	Thu, Jul 14, 2022	23.72	23.87	23.72	23.84
1460	AMEX	IBDR	Wed, Jul 13, 2022	23.78	23.90	23.73	23.88
1459	AMEX	IBDR	Tue, Jul 12, 2022	23.95	23.95	23.85	23.91
1458	AMEX	IBDR	Mon, Jul 11, 2022	23.90	23.91	23.82	23.90
1457	AMEX	IBDR	Fri, Jul 8, 2022	23.85	23.87	23.80	23.85
1456	AMEX	IBDR	Thu, Jul 7, 2022	23.89	23.90	23.85	23.89
1455	AMEX	IBDR	Wed, Jul 6, 2022	24.02	24.17	23.85	23.86
1454	AMEX	IBDR	Tue, Jul 5, 2022	23.95	23.98	23.93	23.98
1453	AMEX	IBDR	Fri, Jul 1, 2022	23.89	23.96	23.87	23.93
1452	AMEX	IBDR	Thu, Jun 30, 2022	23.79	23.88	23.77	23.74
1451	AMEX	IBDR	Wed, Jun 29, 2022	23.67	23.85	23.62	23.71
1450	AMEX	IBDR	Tue, Jun 28, 2022	23.66	23.68	23.62	23.64
1449	AMEX	IBDR	Mon, Jun 27, 2022	23.70	23.73	23.65	23.66
1448	AMEX	IBDR	Fri, Jun 24, 2022	23.70	23.79	23.70	23.75
1447	AMEX	IBDR	Thu, Jun 23, 2022	23.64	23.80	23.64	23.68
1446	AMEX	IBDR	Wed, Jun 22, 2022	23.68	23.71	23.60	23.64
1445	AMEX	IBDR	Tue, Jun 21, 2022	23.60	23.64	23.56	23.56
1444	AMEX	IBDR	Fri, Jun 17, 2022	23.62	23.66	23.55	23.60
1443	AMEX	IBDR	Thu, Jun 16, 2022	23.47	23.61	23.44	23.58
1442	AMEX	IBDR	Wed, Jun 15, 2022	23.48	23.63	23.45	23.58
1441	AMEX	IBDR	Tue, Jun 14, 2022	23.54	23.58	23.33	23.33
1440	AMEX	IBDR	Mon, Jun 13, 2022	23.61	23.61	23.42	23.47
1439	AMEX	IBDR	Fri, Jun 10, 2022	23.89	23.89	23.77	23.78
1438	AMEX	IBDR	Thu, Jun 9, 2022	24.00	24.01	23.94	23.99
1437	AMEX	IBDR	Wed, Jun 8, 2022	24.05	24.06	23.97	24.06
1436	AMEX	IBDR	Tue, Jun 7, 2022	24.04	24.09	24.03	24.07
1435	AMEX	IBDR	Mon, Jun 6, 2022	24.08	24.10	24.00	24.06
1434	AMEX	IBDR	Fri, Jun 3, 2022	24.07	24.10	24.05	24.09
1433	AMEX	IBDR	Thu, Jun 2, 2022	24.13	24.15	24.07	24.15
1432	AMEX	IBDR	Wed, Jun 1, 2022	24.24	24.24	24.08	24.14
1431	AMEX	IBDR	Tue, May 31, 2022	24.28	24.28	24.21	24.23
1430	AMEX	IBDR	Fri, May 27, 2022	24.30	24.37	24.29	24.37
1429	AMEX	IBDR	Thu, May 26, 2022	24.33	24.37	24.27	24.30
1428	AMEX	IBDR	Wed, May 25, 2022	24.26	24.31	24.23	24.31
1427	AMEX	IBDR	Tue, May 24, 2022	24.09	24.22	24.09	24.22
1426	AMEX	IBDR	Mon, May 23, 2022	24.08	24.11	24.01	24.05
1425	AMEX	IBDR	Fri, May 20, 2022	24.07	24.12	24.04	24.09
1424	AMEX	IBDR	Thu, May 19, 2022	24.06	24.11	24.03	24.04
1423	AMEX	IBDR	Wed, May 18, 2022	23.95	24.04	23.95	23.98
1422	AMEX	IBDR	Tue, May 17, 2022	24.05	24.07	23.97	23.97
1421	AMEX	IBDR	Mon, May 16, 2022	24.05	24.14	24.05	24.11
1420	AMEX	IBDR	Fri, May 13, 2022	24.10	24.10	24.02	24.08
1419	AMEX	IBDR	Thu, May 12, 2022	24.09	24.13	24.07	24.13
1418	AMEX	IBDR	Wed, May 11, 2022	24.02	24.10	23.99	24.06
1417	AMEX	IBDR	Tue, May 10, 2022	24.04	24.12	24.02	24.02
1416	AMEX	IBDR	Mon, May 9, 2022	23.93	24.04	23.93	24.01
1415	AMEX	IBDR	Fri, May 6, 2022	23.94	24.01	23.91	23.97
1414	AMEX	IBDR	Thu, May 5, 2022	24.06	24.06	23.93	23.98
1413	AMEX	IBDR	Wed, May 4, 2022	23.97	24.16	23.92	24.11
1412	AMEX	IBDR	Tue, May 3, 2022	24.00	24.04	23.96	23.97
1411	AMEX	IBDR	Mon, May 2, 2022	23.97	23.98	23.90	23.94
1410	AMEX	IBDR	Fri, Apr 29, 2022	24.09	24.11	24.00	23.96
1409	AMEX	IBDR	Thu, Apr 28, 2022	24.14	24.16	24.10	24.14
1408	AMEX	IBDR	Wed, Apr 27, 2022	24.28	24.28	24.16	24.17
1407	AMEX	IBDR	Tue, Apr 26, 2022	24.28	24.28	24.20	24.23
1406	AMEX	IBDR	Mon, Apr 25, 2022	24.07	24.24	24.07	24.18
1405	AMEX	IBDR	Fri, Apr 22, 2022	23.95	24.06	23.95	24.05
1404	AMEX	IBDR	Thu, Apr 21, 2022	24.16	24.16	23.99	24.03
1403	AMEX	IBDR	Wed, Apr 20, 2022	24.12	24.20	24.12	24.12
1402	AMEX	IBDR	Tue, Apr 19, 2022	24.16	24.17	24.10	24.10
1401	AMEX	IBDR	Mon, Apr 18, 2022	24.29	24.32	24.22	24.22
1400	AMEX	IBDR	Thu, Apr 14, 2022	24.38	24.38	24.25	24.26
1399	AMEX	IBDR	Wed, Apr 13, 2022	24.36	24.44	24.36	24.40
1398	AMEX	IBDR	Tue, Apr 12, 2022	24.34	24.40	24.34	24.37
1397	AMEX	IBDR	Mon, Apr 11, 2022	24.26	24.30	24.24	24.25
1396	AMEX	IBDR	Fri, Apr 8, 2022	24.34	24.36	24.29	24.31
1395	AMEX	IBDR	Thu, Apr 7, 2022	24.40	24.45	24.35	24.38
1394	AMEX	IBDR	Wed, Apr 6, 2022	24.35	24.40	24.32	24.35
1393	AMEX	IBDR	Tue, Apr 5, 2022	24.61	24.61	24.41	24.41
1392	AMEX	IBDR	Mon, Apr 4, 2022	24.53	24.62	24.53	24.57
1391	AMEX	IBDR	Fri, Apr 1, 2022	24.48	24.60	24.48	24.53
1390	AMEX	IBDR	Thu, Mar 31, 2022	24.67	24.71	24.64	24.61
1389	AMEX	IBDR	Wed, Mar 30, 2022	24.62	24.68	24.57	24.64
1388	AMEX	IBDR	Tue, Mar 29, 2022	24.53	24.69	24.53	24.66
1387	AMEX	IBDR	Mon, Mar 28, 2022	24.47	24.55	24.46	24.49
1386	AMEX	IBDR	Fri, Mar 25, 2022	24.56	24.58	24.46	24.49
1385	AMEX	IBDR	Thu, Mar 24, 2022	24.58	24.66	24.55	24.64
1384	AMEX	IBDR	Wed, Mar 23, 2022	24.65	24.68	24.61	24.64
1383	AMEX	IBDR	Tue, Mar 22, 2022	24.61	24.66	24.58	24.62
1382	AMEX	IBDR	Mon, Mar 21, 2022	24.73	24.75	24.62	24.62
1381	AMEX	IBDR	Fri, Mar 18, 2022	24.72	24.82	24.72	24.78
1380	AMEX	IBDR	Thu, Mar 17, 2022	24.71	24.81	24.69	24.78
1379	AMEX	IBDR	Wed, Mar 16, 2022	24.67	24.77	24.60	24.75
1378	AMEX	IBDR	Tue, Mar 15, 2022	24.68	24.73	24.63	24.67
1377	AMEX	IBDR	Mon, Mar 14, 2022	24.71	24.73	24.62	24.62
1376	AMEX	IBDR	Fri, Mar 11, 2022	24.90	24.90	24.80	24.83
1375	AMEX	IBDR	Thu, Mar 10, 2022	24.93	24.94	24.85	24.89
1374	AMEX	IBDR	Wed, Mar 9, 2022	24.94	24.98	24.93	24.97
1373	AMEX	IBDR	Tue, Mar 8, 2022	25.10	25.10	24.89	24.99
1372	AMEX	IBDR	Mon, Mar 7, 2022	25.20	25.23	25.10	25.16
1371	AMEX	IBDR	Fri, Mar 4, 2022	25.30	25.33	25.26	25.29
1370	AMEX	IBDR	Thu, Mar 3, 2022	25.25	25.26	25.23	25.25
1369	AMEX	IBDR	Wed, Mar 2, 2022	25.33	25.34	25.22	25.25
1368	AMEX	IBDR	Tue, Mar 1, 2022	25.36	25.47	25.35	25.44
1367	AMEX	IBDR	Mon, Feb 28, 2022	25.28	25.37	25.27	25.33
1366	AMEX	IBDR	Fri, Feb 25, 2022	25.19	25.24	25.19	25.24
1365	AMEX	IBDR	Thu, Feb 24, 2022	25.17	25.24	25.16	25.22
1364	AMEX	IBDR	Wed, Feb 23, 2022	25.24	25.24	25.18	25.20
1363	AMEX	IBDR	Tue, Feb 22, 2022	25.29	25.29	25.23	25.27
1362	AMEX	IBDR	Fri, Feb 18, 2022	25.32	25.32	25.26	25.29
1361	AMEX	IBDR	Thu, Feb 17, 2022	25.28	25.31	25.24	25.29
1360	AMEX	IBDR	Wed, Feb 16, 2022	25.29	25.30	25.23	25.30
1359	AMEX	IBDR	Tue, Feb 15, 2022	25.24	25.31	25.24	25.29
1358	AMEX	IBDR	Mon, Feb 14, 2022	25.28	25.30	25.25	25.27
1357	AMEX	IBDR	Fri, Feb 11, 2022	25.32	25.38	25.25	25.36
1356	AMEX	IBDR	Thu, Feb 10, 2022	25.33	25.36	25.23	25.23
1355	AMEX	IBDR	Wed, Feb 9, 2022	25.44	25.47	25.41	25.41
1354	AMEX	IBDR	Tue, Feb 8, 2022	25.45	25.45	25.41	25.42
1353	AMEX	IBDR	Mon, Feb 7, 2022	25.43	25.46	25.42	25.46
1352	AMEX	IBDR	Fri, Feb 4, 2022	25.45	25.45	25.39	25.44
1351	AMEX	IBDR	Thu, Feb 3, 2022	25.57	25.57	25.52	25.55
1350	AMEX	IBDR	Wed, Feb 2, 2022	25.58	25.65	25.58	25.62
1349	AMEX	IBDR	Tue, Feb 1, 2022	25.60	25.62	25.55	25.58
1348	AMEX	IBDR	Mon, Jan 31, 2022	25.60	25.64	25.58	25.57
1347	AMEX	IBDR	Fri, Jan 28, 2022	25.54	25.63	25.54	25.60
1346	AMEX	IBDR	Thu, Jan 27, 2022	25.58	25.63	25.57	25.58
1345	AMEX	IBDR	Wed, Jan 26, 2022	25.68	25.74	25.59	25.59
1344	AMEX	IBDR	Tue, Jan 25, 2022	25.73	25.75	25.68	25.68
1343	AMEX	IBDR	Mon, Jan 24, 2022	25.72	25.80	25.72	25.76
1342	AMEX	IBDR	Fri, Jan 21, 2022	25.72	25.77	25.71	25.71
1341	AMEX	IBDR	Thu, Jan 20, 2022	25.64	25.72	25.64	25.66
1340	AMEX	IBDR	Wed, Jan 19, 2022	25.67	25.72	25.66	25.66
1339	AMEX	IBDR	Tue, Jan 18, 2022	25.71	25.71	25.63	25.68
1338	AMEX	IBDR	Fri, Jan 14, 2022	25.81	25.83	25.76	25.76
1337	AMEX	IBDR	Thu, Jan 13, 2022	25.84	25.86	25.81	25.85
1336	AMEX	IBDR	Wed, Jan 12, 2022	25.82	25.86	25.82	25.83
1335	AMEX	IBDR	Tue, Jan 11, 2022	25.74	25.83	25.74	25.81
1334	AMEX	IBDR	Mon, Jan 10, 2022	25.77	25.83	25.76	25.78
1333	AMEX	IBDR	Fri, Jan 7, 2022	25.87	25.87	25.81	25.83
1332	AMEX	IBDR	Thu, Jan 6, 2022	25.86	25.89	25.83	25.85
1331	AMEX	IBDR	Wed, Jan 5, 2022	25.96	26.00	25.90	25.91
1330	AMEX	IBDR	Tue, Jan 4, 2022	25.93	26.00	25.93	26.00
1329	AMEX	IBDR	Mon, Jan 3, 2022	26.00	26.01	25.96	25.98
1328	AMEX	IBDR	Fri, Dec 31, 2021	26.08	26.11	26.06	26.07
1327	AMEX	IBDR	Thu, Dec 30, 2021	26.05	26.10	26.05	26.09
1326	AMEX	IBDR	Wed, Dec 29, 2021	26.05	26.08	26.03	26.05
1325	AMEX	IBDR	Tue, Dec 28, 2021	26.07	26.10	26.06	26.08
1324	AMEX	IBDR	Mon, Dec 27, 2021	26.03	26.09	26.03	26.08
1323	AMEX	IBDR	Thu, Dec 23, 2021	26.03	26.08	26.03	26.05
1322	AMEX	IBDR	Wed, Dec 22, 2021	26.00	26.06	26.00	26.06
1321	AMEX	IBDR	Tue, Dec 21, 2021	26.03	26.05	26.01	26.04
1320	AMEX	IBDR	Mon, Dec 20, 2021	26.04	26.10	26.04	26.07
1319	AMEX	IBDR	Fri, Dec 17, 2021	26.08	26.11	26.05	26.05
1318	AMEX	IBDR	Thu, Dec 16, 2021	25.98	26.08	25.98	26.07
1317	AMEX	IBDR	Wed, Dec 15, 2021	26.00	26.06	25.98	26.00
1316	AMEX	IBDR	Tue, Dec 14, 2021	25.97	26.05	25.97	26.03
1315	AMEX	IBDR	Mon, Dec 13, 2021	26.05	26.09	26.03	26.04
1314	AMEX	IBDR	Fri, Dec 10, 2021	26.04	26.05	26.01	26.03
1313	AMEX	IBDR	Thu, Dec 9, 2021	26.00	26.03	25.99	25.99
1312	AMEX	IBDR	Wed, Dec 8, 2021	26.00	26.03	25.97	26.00
1311	AMEX	IBDR	Tue, Dec 7, 2021	26.02	26.04	26.02	26.04
1310	AMEX	IBDR	Mon, Dec 6, 2021	26.06	26.07	26.01	26.03
1309	AMEX	IBDR	Fri, Dec 3, 2021	26.01	26.10	25.99	26.08
1308	AMEX	IBDR	Thu, Dec 2, 2021	26.04	26.05	26.00	26.01
1307	AMEX	IBDR	Wed, Dec 1, 2021	26.03	26.06	26.00	26.06
1306	AMEX	IBDR	Tue, Nov 30, 2021	26.10	26.19	26.07	26.08
1305	AMEX	IBDR	Mon, Nov 29, 2021	26.03	26.10	26.03	26.10
1304	AMEX	IBDR	Fri, Nov 26, 2021	25.99	26.06	25.99	26.06
1303	AMEX	IBDR	Wed, Nov 24, 2021	25.97	25.99	25.94	25.98
1302	AMEX	IBDR	Tue, Nov 23, 2021	25.99	26.01	25.98	26.00
1301	AMEX	IBDR	Mon, Nov 22, 2021	26.06	26.07	26.00	26.02
1300	AMEX	IBDR	Fri, Nov 19, 2021	26.15	26.18	26.12	26.13
1299	AMEX	IBDR	Thu, Nov 18, 2021	26.11	26.14	26.11	26.14
1298	AMEX	IBDR	Wed, Nov 17, 2021	26.09	26.13	26.08	26.13
1297	AMEX	IBDR	Tue, Nov 16, 2021	26.07	26.11	26.07	26.09
1296	AMEX	IBDR	Mon, Nov 15, 2021	26.13	26.17	26.09	26.11
1295	AMEX	IBDR	Fri, Nov 12, 2021	26.13	26.16	26.13	26.16
1294	AMEX	IBDR	Thu, Nov 11, 2021	26.18	26.18	26.11	26.14
1293	AMEX	IBDR	Wed, Nov 10, 2021	26.27	26.27	26.17	26.20
1292	AMEX	IBDR	Tue, Nov 9, 2021	26.32	26.35	26.32	26.34
1291	AMEX	IBDR	Mon, Nov 8, 2021	26.34	26.35	26.29	26.30
1290	AMEX	IBDR	Fri, Nov 5, 2021	26.32	26.39	26.29	26.38
1289	AMEX	IBDR	Thu, Nov 4, 2021	26.25	26.32	26.25	26.31
1288	AMEX	IBDR	Wed, Nov 3, 2021	26.22	26.25	26.18	26.25
1287	AMEX	IBDR	Tue, Nov 2, 2021	26.19	26.25	26.19	26.25
1286	AMEX	IBDR	Mon, Nov 1, 2021	26.18	26.20	26.15	26.20
1285	AMEX	IBDR	Fri, Oct 29, 2021	26.23	26.26	26.19	26.22
1284	AMEX	IBDR	Thu, Oct 28, 2021	26.26	26.27	26.25	26.26
1283	AMEX	IBDR	Wed, Oct 27, 2021	26.25	26.28	26.24	26.28
1282	AMEX	IBDR	Tue, Oct 26, 2021	26.24	26.25	26.22	26.25
1281	AMEX	IBDR	Mon, Oct 25, 2021	26.20	26.25	26.20	26.24
1280	AMEX	IBDR	Fri, Oct 22, 2021	26.21	26.21	26.17	26.21
1279	AMEX	IBDR	Thu, Oct 21, 2021	26.24	26.24	26.19	26.20
1278	AMEX	IBDR	Wed, Oct 20, 2021	26.25	26.29	26.25	26.26
1277	AMEX	IBDR	Tue, Oct 19, 2021	26.28	26.30	26.25	26.26
1276	AMEX	IBDR	Mon, Oct 18, 2021	26.28	26.28	26.25	26.27
1275	AMEX	IBDR	Fri, Oct 15, 2021	26.33	26.35	26.32	26.33
1274	AMEX	IBDR	Thu, Oct 14, 2021	26.35	26.39	26.35	26.39
1273	AMEX	IBDR	Wed, Oct 13, 2021	26.33	26.35	26.33	26.35
1272	AMEX	IBDR	Tue, Oct 12, 2021	26.33	26.36	26.32	26.35
1271	AMEX	IBDR	Mon, Oct 11, 2021	26.33	26.36	26.30	26.30
1270	AMEX	IBDR	Fri, Oct 8, 2021	26.40	26.41	26.35	26.35
1269	AMEX	IBDR	Thu, Oct 7, 2021	26.45	26.45	26.40	26.44
1268	AMEX	IBDR	Wed, Oct 6, 2021	26.44	26.45	26.41	26.41
1267	AMEX	IBDR	Tue, Oct 5, 2021	26.46	26.50	26.44	26.44
1266	AMEX	IBDR	Mon, Oct 4, 2021	26.48	26.51	26.47	26.48
1265	AMEX	IBDR	Fri, Oct 1, 2021	26.49	26.54	26.49	26.52
1264	AMEX	IBDR	Thu, Sep 30, 2021	26.47	26.51	26.47	26.46
1263	AMEX	IBDR	Wed, Sep 29, 2021	26.50	26.51	26.47	26.47
1262	AMEX	IBDR	Tue, Sep 28, 2021	26.47	26.55	26.44	26.47
1261	AMEX	IBDR	Mon, Sep 27, 2021	26.50	26.53	26.49	26.50
1260	AMEX	IBDR	Fri, Sep 24, 2021	26.55	26.55	26.49	26.54
1259	AMEX	IBDR	Thu, Sep 23, 2021	26.58	26.58	26.51	26.54
1258	AMEX	IBDR	Wed, Sep 22, 2021	26.61	26.63	26.58	26.60
1257	AMEX	IBDR	Tue, Sep 21, 2021	26.61	26.64	26.60	26.60
1256	AMEX	IBDR	Mon, Sep 20, 2021	26.60	26.62	26.59	26.61
1255	AMEX	IBDR	Fri, Sep 17, 2021	26.58	26.61	26.56	26.59
1254	AMEX	IBDR	Thu, Sep 16, 2021	26.65	26.65	26.58	26.62
1253	AMEX	IBDR	Wed, Sep 15, 2021	26.63	26.66	26.61	26.66
1252	AMEX	IBDR	Tue, Sep 14, 2021	26.66	26.67	26.63	26.64
1251	AMEX	IBDR	Mon, Sep 13, 2021	26.65	26.67	26.60	26.63
1250	AMEX	IBDR	Fri, Sep 10, 2021	26.64	26.64	26.59	26.63
1249	AMEX	IBDR	Thu, Sep 9, 2021	26.61	26.65	26.60	26.63
1248	AMEX	IBDR	Wed, Sep 8, 2021	26.61	26.62	26.56	26.60
1247	AMEX	IBDR	Tue, Sep 7, 2021	26.60	26.60	26.56	26.59
1246	AMEX	IBDR	Fri, Sep 3, 2021	26.65	26.65	26.60	26.62
1245	AMEX	IBDR	Thu, Sep 2, 2021	26.64	26.65	26.62	26.65
1244	AMEX	IBDR	Wed, Sep 1, 2021	26.64	26.68	26.58	26.62
1243	AMEX	IBDR	Tue, Aug 31, 2021	26.67	26.68	26.64	26.62
1242	AMEX	IBDR	Mon, Aug 30, 2021	26.63	26.67	26.62	26.67
1241	AMEX	IBDR	Fri, Aug 27, 2021	26.57	26.63	26.57	26.63
1240	AMEX	IBDR	Thu, Aug 26, 2021	26.58	26.59	26.55	26.57
1239	AMEX	IBDR	Wed, Aug 25, 2021	26.56	26.60	26.56	26.58
1238	AMEX	IBDR	Tue, Aug 24, 2021	26.59	26.61	26.59	26.59
1237	AMEX	IBDR	Mon, Aug 23, 2021	26.61	26.62	26.58	26.62
1236	AMEX	IBDR	Fri, Aug 20, 2021	26.61	26.62	26.58	26.58
1235	AMEX	IBDR	Thu, Aug 19, 2021	26.65	26.65	26.58	26.61
1234	AMEX	IBDR	Wed, Aug 18, 2021	26.63	26.63	26.56	26.60
1233	AMEX	IBDR	Tue, Aug 17, 2021	26.62	26.63	26.61	26.61
1232	AMEX	IBDR	Mon, Aug 16, 2021	26.64	26.67	26.63	26.64
1231	AMEX	IBDR	Fri, Aug 13, 2021	26.54	26.63	26.53	26.61
1230	AMEX	IBDR	Thu, Aug 12, 2021	26.52	26.58	26.52	26.57
1229	AMEX	IBDR	Wed, Aug 11, 2021	26.54	26.59	26.53	26.55
1228	AMEX	IBDR	Tue, Aug 10, 2021	26.54	26.58	26.51	26.52
1227	AMEX	IBDR	Mon, Aug 9, 2021	26.62	26.63	26.56	26.56
1226	AMEX	IBDR	Fri, Aug 6, 2021	26.61	26.64	26.61	26.62
1225	AMEX	IBDR	Thu, Aug 5, 2021	26.72	26.72	26.65	26.69
1224	AMEX	IBDR	Wed, Aug 4, 2021	26.76	26.79	26.70	26.73
1223	AMEX	IBDR	Tue, Aug 3, 2021	26.76	26.76	26.74	26.76
1222	AMEX	IBDR	Mon, Aug 2, 2021	26.73	26.76	26.73	26.73
1221	AMEX	IBDR	Fri, Jul 30, 2021	26.74	26.77	26.72	26.69
1220	AMEX	IBDR	Thu, Jul 29, 2021	26.74	26.74	26.71	26.73
1219	AMEX	IBDR	Wed, Jul 28, 2021	26.73	26.75	26.70	26.74
1218	AMEX	IBDR	Tue, Jul 27, 2021	26.74	26.75	26.71	26.72
1217	AMEX	IBDR	Mon, Jul 26, 2021	26.72	26.73	26.68	26.71
1216	AMEX	IBDR	Fri, Jul 23, 2021	26.69	26.73	26.69	26.72
1215	AMEX	IBDR	Thu, Jul 22, 2021	26.69	26.73	26.66	26.71
1214	AMEX	IBDR	Wed, Jul 21, 2021	26.70	26.71	26.67	26.67
1213	AMEX	IBDR	Tue, Jul 20, 2021	26.76	26.76	26.70	26.72
1212	AMEX	IBDR	Mon, Jul 19, 2021	26.69	26.73	26.67	26.69
1211	AMEX	IBDR	Fri, Jul 16, 2021	26.58	26.64	26.58	26.63
1210	AMEX	IBDR	Thu, Jul 15, 2021	26.67	26.67	26.62	26.65
1209	AMEX	IBDR	Wed, Jul 14, 2021	26.62	26.64	26.61	26.63
1208	AMEX	IBDR	Tue, Jul 13, 2021	26.61	26.62	26.57	26.58
1207	AMEX	IBDR	Mon, Jul 12, 2021	26.66	26.67	26.61	26.63
1206	AMEX	IBDR	Fri, Jul 9, 2021	26.65	26.66	26.63	26.64
1205	AMEX	IBDR	Thu, Jul 8, 2021	26.67	26.70	26.66	26.67
1204	AMEX	IBDR	Wed, Jul 7, 2021	26.64	26.66	26.62	26.66
1203	AMEX	IBDR	Tue, Jul 6, 2021	26.62	26.66	26.58	26.65
1202	AMEX	IBDR	Fri, Jul 2, 2021	26.55	26.59	26.54	26.58
1201	AMEX	IBDR	Thu, Jul 1, 2021	26.56	26.57	26.52	26.54
1200	AMEX	IBDR	Wed, Jun 30, 2021	26.62	26.65	26.57	26.57
1199	AMEX	IBDR	Tue, Jun 29, 2021	26.54	26.60	26.54	26.60
1198	AMEX	IBDR	Mon, Jun 28, 2021	26.57	26.59	26.56	26.58
1197	AMEX	IBDR	Fri, Jun 25, 2021	26.54	26.59	26.53	26.55
1196	AMEX	IBDR	Thu, Jun 24, 2021	26.55	26.59	26.55	26.56
1195	AMEX	IBDR	Wed, Jun 23, 2021	26.58	26.60	26.55	26.56
1194	AMEX	IBDR	Tue, Jun 22, 2021	26.54	26.59	26.54	26.58
1193	AMEX	IBDR	Mon, Jun 21, 2021	26.52	26.56	26.50	26.54
1192	AMEX	IBDR	Fri, Jun 18, 2021	26.54	26.56	26.49	26.54
1191	AMEX	IBDR	Thu, Jun 17, 2021	26.53	26.57	26.52	26.53
1190	AMEX	IBDR	Wed, Jun 16, 2021	26.66	26.69	26.52	26.55
1189	AMEX	IBDR	Tue, Jun 15, 2021	26.65	26.65	26.62	26.65
1188	AMEX	IBDR	Mon, Jun 14, 2021	26.68	26.68	26.63	26.64
1187	AMEX	IBDR	Fri, Jun 11, 2021	26.71	26.71	26.66	26.69
1186	AMEX	IBDR	Thu, Jun 10, 2021	26.64	26.70	26.64	26.68
1185	AMEX	IBDR	Wed, Jun 9, 2021	26.66	26.70	26.63	26.66
1184	AMEX	IBDR	Tue, Jun 8, 2021	26.64	26.65	26.61	26.63
1183	AMEX	IBDR	Mon, Jun 7, 2021	26.59	26.61	26.58	26.61
1182	AMEX	IBDR	Fri, Jun 4, 2021	26.55	26.61	26.55	26.60
1181	AMEX	IBDR	Thu, Jun 3, 2021	26.60	26.60	26.53	26.55
1180	AMEX	IBDR	Wed, Jun 2, 2021	26.63	26.63	26.57	26.61
1179	AMEX	IBDR	Tue, Jun 1, 2021	26.64	26.66	26.55	26.59
1178	AMEX	IBDR	Fri, May 28, 2021	26.60	26.67	26.60	26.63
1177	AMEX	IBDR	Thu, May 27, 2021	26.65	26.65	26.60	26.62
1176	AMEX	IBDR	Wed, May 26, 2021	26.66	26.66	26.62	26.64
1175	AMEX	IBDR	Tue, May 25, 2021	26.62	26.67	26.61	26.63
1174	AMEX	IBDR	Mon, May 24, 2021	26.64	26.64	26.58	26.62
1173	AMEX	IBDR	Fri, May 21, 2021	26.61	26.61	26.57	26.59
1172	AMEX	IBDR	Thu, May 20, 2021	26.52	26.61	26.52	26.59
1171	AMEX	IBDR	Wed, May 19, 2021	26.57	26.59	26.50	26.52
1170	AMEX	IBDR	Tue, May 18, 2021	26.54	26.60	26.52	26.56
1169	AMEX	IBDR	Mon, May 17, 2021	26.54	26.56	26.53	26.54
1168	AMEX	IBDR	Fri, May 14, 2021	26.56	26.58	26.53	26.58
1167	AMEX	IBDR	Thu, May 13, 2021	26.52	26.65	26.50	26.53
1166	AMEX	IBDR	Wed, May 12, 2021	26.56	26.56	26.48	26.49
1165	AMEX	IBDR	Tue, May 11, 2021	26.56	26.58	26.53	26.56
1164	AMEX	IBDR	Mon, May 10, 2021	26.58	26.64	26.56	26.57
1163	AMEX	IBDR	Fri, May 7, 2021	26.63	26.65	26.56	26.60
1162	AMEX	IBDR	Thu, May 6, 2021	26.57	26.57	26.54	26.57
1161	AMEX	IBDR	Wed, May 5, 2021	26.56	26.57	26.49	26.55
1160	AMEX	IBDR	Tue, May 4, 2021	26.54	26.54	26.50	26.52
1159	AMEX	IBDR	Mon, May 3, 2021	26.52	26.53	26.49	26.52
1158	AMEX	IBDR	Fri, Apr 30, 2021	26.50	26.64	26.49	26.50
1157	AMEX	IBDR	Thu, Apr 29, 2021	26.50	26.52	26.46	26.51
1156	AMEX	IBDR	Wed, Apr 28, 2021	26.54	26.54	26.46	26.51
1155	AMEX	IBDR	Tue, Apr 27, 2021	26.55	26.55	26.49	26.49
1154	AMEX	IBDR	Mon, Apr 26, 2021	26.55	26.68	26.51	26.52
1153	AMEX	IBDR	Fri, Apr 23, 2021	26.50	26.55	26.50	26.53
1152	AMEX	IBDR	Thu, Apr 22, 2021	26.54	26.54	26.49	26.54
1151	AMEX	IBDR	Wed, Apr 21, 2021	26.51	26.53	26.50	26.53
1150	AMEX	IBDR	Tue, Apr 20, 2021	26.48	26.53	26.47	26.49
1149	AMEX	IBDR	Mon, Apr 19, 2021	26.46	26.48	26.41	26.48
1148	AMEX	IBDR	Fri, Apr 16, 2021	26.49	26.50	26.46	26.47
1147	AMEX	IBDR	Thu, Apr 15, 2021	26.50	26.56	26.45	26.51
1146	AMEX	IBDR	Wed, Apr 14, 2021	26.50	26.50	26.43	26.47
1145	AMEX	IBDR	Tue, Apr 13, 2021	26.44	26.49	26.40	26.49
1144	AMEX	IBDR	Mon, Apr 12, 2021	26.43	26.49	26.39	26.41
1143	AMEX	IBDR	Fri, Apr 9, 2021	26.40	26.49	26.37	26.42
1142	AMEX	IBDR	Thu, Apr 8, 2021	26.44	26.47	26.42	26.44
1141	AMEX	IBDR	Wed, Apr 7, 2021	26.42	26.43	26.38	26.41
1140	AMEX	IBDR	Tue, Apr 6, 2021	26.34	26.41	26.29	26.41
1139	AMEX	IBDR	Mon, Apr 5, 2021	26.30	26.32	26.23	26.28
1138	AMEX	IBDR	Thu, Apr 1, 2021	26.36	26.37	26.31	26.34
1137	AMEX	IBDR	Wed, Mar 31, 2021	26.36	26.38	26.34	26.31
1136	AMEX	IBDR	Tue, Mar 30, 2021	26.35	26.35	26.28	26.33
1135	AMEX	IBDR	Mon, Mar 29, 2021	26.33	26.39	26.31	26.34
1134	AMEX	IBDR	Fri, Mar 26, 2021	26.39	26.40	26.36	26.36
1133	AMEX	IBDR	Thu, Mar 25, 2021	26.40	26.49	26.37	26.41
1132	AMEX	IBDR	Wed, Mar 24, 2021	26.35	26.40	26.34	26.39
1131	AMEX	IBDR	Tue, Mar 23, 2021	26.37	26.39	26.33	26.38
1130	AMEX	IBDR	Mon, Mar 22, 2021	26.32	26.40	26.32	26.32
1129	AMEX	IBDR	Fri, Mar 19, 2021	26.32	26.36	26.31	26.32
1128	AMEX	IBDR	Thu, Mar 18, 2021	26.39	26.39	26.31	26.34
1127	AMEX	IBDR	Wed, Mar 17, 2021	26.37	26.54	26.33	26.43
1126	AMEX	IBDR	Tue, Mar 16, 2021	26.41	26.41	26.36	26.39
1125	AMEX	IBDR	Mon, Mar 15, 2021	26.34	26.37	26.32	26.37
1124	AMEX	IBDR	Fri, Mar 12, 2021	26.38	26.38	26.31	26.34
1123	AMEX	IBDR	Thu, Mar 11, 2021	26.44	26.46	26.38	26.42
1122	AMEX	IBDR	Wed, Mar 10, 2021	26.35	26.41	26.34	26.38
1121	AMEX	IBDR	Tue, Mar 9, 2021	26.29	26.34	26.26	26.32
1120	AMEX	IBDR	Mon, Mar 8, 2021	26.44	26.44	26.25	26.27
1119	AMEX	IBDR	Fri, Mar 5, 2021	26.47	26.47	26.37	26.44
1118	AMEX	IBDR	Thu, Mar 4, 2021	26.62	26.65	26.46	26.49
1117	AMEX	IBDR	Wed, Mar 3, 2021	26.64	26.64	26.56	26.57
1116	AMEX	IBDR	Tue, Mar 2, 2021	26.67	26.68	26.61	26.65
1115	AMEX	IBDR	Mon, Mar 1, 2021	26.62	26.65	26.60	26.65
1114	AMEX	IBDR	Fri, Feb 26, 2021	26.66	26.66	26.52	26.58
1113	AMEX	IBDR	Thu, Feb 25, 2021	26.75	26.77	26.52	26.52
1112	AMEX	IBDR	Wed, Feb 24, 2021	26.80	26.83	26.76	26.83
1111	AMEX	IBDR	Tue, Feb 23, 2021	26.81	26.83	26.75	26.83
1110	AMEX	IBDR	Mon, Feb 22, 2021	26.82	26.84	26.78	26.80
1109	AMEX	IBDR	Fri, Feb 19, 2021	26.90	26.90	26.83	26.85
1108	AMEX	IBDR	Thu, Feb 18, 2021	26.91	26.91	26.86	26.89
1107	AMEX	IBDR	Wed, Feb 17, 2021	26.89	26.95	26.86	26.90
1106	AMEX	IBDR	Tue, Feb 16, 2021	26.92	27.05	26.86	26.87
1105	AMEX	IBDR	Fri, Feb 12, 2021	26.97	26.99	26.95	26.95
1104	AMEX	IBDR	Thu, Feb 11, 2021	26.99	27.01	26.96	26.98
1103	AMEX	IBDR	Wed, Feb 10, 2021	26.98	27.00	26.97	27.00
1102	AMEX	IBDR	Tue, Feb 9, 2021	26.95	26.97	26.93	26.96
1101	AMEX	IBDR	Mon, Feb 8, 2021	26.93	26.98	26.93	26.98
1100	AMEX	IBDR	Fri, Feb 5, 2021	26.96	26.98	26.94	26.97
1099	AMEX	IBDR	Thu, Feb 4, 2021	26.94	26.97	26.87	26.96
1098	AMEX	IBDR	Wed, Feb 3, 2021	26.97	26.97	26.91	26.94
1097	AMEX	IBDR	Tue, Feb 2, 2021	26.98	26.98	26.90	26.93
1096	AMEX	IBDR	Mon, Feb 1, 2021	26.90	26.95	26.90	26.93
1095	AMEX	IBDR	Fri, Jan 29, 2021	26.95	27.00	26.94	26.92
1094	AMEX	IBDR	Thu, Jan 28, 2021	27.00	27.00	26.96	26.96
1093	AMEX	IBDR	Wed, Jan 27, 2021	27.01	27.02	26.98	26.98
1092	AMEX	IBDR	Tue, Jan 26, 2021	27.03	27.03	26.99	27.01
1091	AMEX	IBDR	Mon, Jan 25, 2021	27.01	27.02	26.98	26.99
1090	AMEX	IBDR	Fri, Jan 22, 2021	27.00	27.00	26.96	26.98
1089	AMEX	IBDR	Thu, Jan 21, 2021	26.93	27.00	26.93	27.00
1088	AMEX	IBDR	Wed, Jan 20, 2021	27.01	27.03	26.96	26.99
1087	AMEX	IBDR	Tue, Jan 19, 2021	26.98	27.02	26.94	26.98
1086	AMEX	IBDR	Fri, Jan 15, 2021	27.02	27.02	26.96	26.98
1085	AMEX	IBDR	Thu, Jan 14, 2021	26.97	27.02	26.94	26.94
1084	AMEX	IBDR	Wed, Jan 13, 2021	26.94	27.00	26.93	26.99
1083	AMEX	IBDR	Tue, Jan 12, 2021	26.87	26.94	26.84	26.94
1082	AMEX	IBDR	Mon, Jan 11, 2021	26.90	26.94	26.87	26.91
1081	AMEX	IBDR	Fri, Jan 8, 2021	26.96	26.98	26.93	26.96
1080	AMEX	IBDR	Thu, Jan 7, 2021	27.03	27.03	26.96	26.98
1079	AMEX	IBDR	Wed, Jan 6, 2021	27.01	27.02	26.97	27.00
1078	AMEX	IBDR	Tue, Jan 5, 2021	27.11	27.11	27.01	27.06
1077	AMEX	IBDR	Mon, Jan 4, 2021	27.11	27.11	27.03	27.07
1076	AMEX	IBDR	Thu, Dec 31, 2020	27.14	27.14	27.07	27.10
1075	AMEX	IBDR	Wed, Dec 30, 2020	27.06	27.12	27.06	27.09
1074	AMEX	IBDR	Tue, Dec 29, 2020	27.07	27.11	27.07	27.10
1073	AMEX	IBDR	Mon, Dec 28, 2020	27.05	27.08	27.03	27.07
1072	AMEX	IBDR	Thu, Dec 24, 2020	27.06	27.07	27.04	27.06
1071	AMEX	IBDR	Wed, Dec 23, 2020	26.98	27.03	26.98	27.02
1070	AMEX	IBDR	Tue, Dec 22, 2020	26.98	27.02	26.96	27.00
1069	AMEX	IBDR	Mon, Dec 21, 2020	27.00	27.00	26.94	26.95
1068	AMEX	IBDR	Fri, Dec 18, 2020	27.01	27.01	26.95	26.97
1067	AMEX	IBDR	Thu, Dec 17, 2020	27.04	27.04	26.94	26.98
1066	AMEX	IBDR	Wed, Dec 16, 2020	27.06	27.06	26.97	26.97
1065	AMEX	IBDR	Tue, Dec 15, 2020	26.97	27.05	26.97	27.02
1064	AMEX	IBDR	Mon, Dec 14, 2020	26.93	27.02	26.93	26.96
1063	AMEX	IBDR	Fri, Dec 11, 2020	26.97	26.98	26.95	26.95
1062	AMEX	IBDR	Thu, Dec 10, 2020	26.89	26.98	26.89	26.96
1061	AMEX	IBDR	Wed, Dec 9, 2020	26.91	26.94	26.88	26.89
1060	AMEX	IBDR	Tue, Dec 8, 2020	26.96	26.98	26.93	26.95
1059	AMEX	IBDR	Mon, Dec 7, 2020	27.00	27.03	26.96	26.99
1058	AMEX	IBDR	Fri, Dec 4, 2020	27.05	27.05	26.95	26.98
1057	AMEX	IBDR	Thu, Dec 3, 2020	26.94	27.04	26.94	27.03
1056	AMEX	IBDR	Wed, Dec 2, 2020	26.90	27.00	26.86	27.00
1055	AMEX	IBDR	Tue, Dec 1, 2020	26.99	27.01	26.88	26.96
1054	AMEX	IBDR	Mon, Nov 30, 2020	27.07	27.08	26.98	26.97
1053	AMEX	IBDR	Fri, Nov 27, 2020	27.04	27.05	27.01	27.02
1052	AMEX	IBDR	Wed, Nov 25, 2020	26.99	27.01	26.95	27.00
1051	AMEX	IBDR	Tue, Nov 24, 2020	27.00	27.05	26.94	27.00
1050	AMEX	IBDR	Mon, Nov 23, 2020	26.98	26.98	26.94	26.96
1049	AMEX	IBDR	Fri, Nov 20, 2020	26.95	26.97	26.91	26.95
1048	AMEX	IBDR	Thu, Nov 19, 2020	26.93	26.99	26.91	26.97
1047	AMEX	IBDR	Wed, Nov 18, 2020	26.95	26.98	26.92	26.92
1046	AMEX	IBDR	Tue, Nov 17, 2020	26.93	26.94	26.90	26.93
1045	AMEX	IBDR	Mon, Nov 16, 2020	26.87	26.91	26.84	26.90
1044	AMEX	IBDR	Fri, Nov 13, 2020	26.81	26.87	26.81	26.84
1043	AMEX	IBDR	Thu, Nov 12, 2020	26.83	26.86	26.78	26.84
1042	AMEX	IBDR	Wed, Nov 11, 2020	26.80	26.83	26.77	26.80
1041	AMEX	IBDR	Tue, Nov 10, 2020	26.81	26.88	26.77	26.79
1040	AMEX	IBDR	Mon, Nov 9, 2020	26.90	26.94	26.78	26.81
1039	AMEX	IBDR	Fri, Nov 6, 2020	26.93	26.93	26.84	26.88
1038	AMEX	IBDR	Thu, Nov 5, 2020	26.91	26.93	26.87	26.89
1037	AMEX	IBDR	Wed, Nov 4, 2020	26.76	26.89	26.76	26.88
1036	AMEX	IBDR	Tue, Nov 3, 2020	26.72	26.74	26.67	26.72
1035	AMEX	IBDR	Mon, Nov 2, 2020	26.72	26.76	26.70	26.74
1034	AMEX	IBDR	Fri, Oct 30, 2020	26.73	26.79	26.72	26.72
1033	AMEX	IBDR	Thu, Oct 29, 2020	26.80	26.85	26.74	26.79
1032	AMEX	IBDR	Wed, Oct 28, 2020	26.86	26.89	26.80	26.81
1031	AMEX	IBDR	Tue, Oct 27, 2020	26.85	26.89	26.82	26.89
1030	AMEX	IBDR	Mon, Oct 26, 2020	26.82	26.86	26.77	26.85
1029	AMEX	IBDR	Fri, Oct 23, 2020	26.76	26.85	26.76	26.83
1028	AMEX	IBDR	Thu, Oct 22, 2020	26.81	26.84	26.80	26.80
1027	AMEX	IBDR	Wed, Oct 21, 2020	26.76	26.85	26.76	26.80
1026	AMEX	IBDR	Tue, Oct 20, 2020	26.82	26.85	26.77	26.82
1025	AMEX	IBDR	Mon, Oct 19, 2020	26.80	26.90	26.78	26.79
1024	AMEX	IBDR	Fri, Oct 16, 2020	26.86	26.90	26.84	26.86
1023	AMEX	IBDR	Thu, Oct 15, 2020	26.92	26.92	26.82	26.85
1022	AMEX	IBDR	Wed, Oct 14, 2020	26.85	26.89	26.82	26.87
1021	AMEX	IBDR	Tue, Oct 13, 2020	26.91	26.91	26.80	26.87
1020	AMEX	IBDR	Mon, Oct 12, 2020	26.85	26.91	26.81	26.90
1019	AMEX	IBDR	Fri, Oct 9, 2020	26.82	26.84	26.79	26.84
1018	AMEX	IBDR	Thu, Oct 8, 2020	26.75	26.84	26.75	26.84
1017	AMEX	IBDR	Wed, Oct 7, 2020	26.76	26.85	26.74	26.77
1016	AMEX	IBDR	Tue, Oct 6, 2020	26.80	26.82	26.72	26.74
1015	AMEX	IBDR	Mon, Oct 5, 2020	26.83	26.83	26.73	26.74
1014	AMEX	IBDR	Fri, Oct 2, 2020	26.79	26.82	26.75	26.81
1013	AMEX	IBDR	Thu, Oct 1, 2020	26.70	26.80	26.70	26.77
1012	AMEX	IBDR	Wed, Sep 30, 2020	26.81	26.83	26.73	26.76
1011	AMEX	IBDR	Tue, Sep 29, 2020	26.73	26.84	26.72	26.80
1010	AMEX	IBDR	Mon, Sep 28, 2020	26.74	26.82	26.72	26.77
1009	AMEX	IBDR	Fri, Sep 25, 2020	26.75	26.76	26.70	26.74
1008	AMEX	IBDR	Thu, Sep 24, 2020	26.77	26.81	26.70	26.73
1007	AMEX	IBDR	Wed, Sep 23, 2020	26.87	26.90	26.78	26.79
1006	AMEX	IBDR	Tue, Sep 22, 2020	26.88	26.91	26.85	26.85
1005	AMEX	IBDR	Mon, Sep 21, 2020	26.86	26.91	26.85	26.87
1004	AMEX	IBDR	Fri, Sep 18, 2020	26.87	26.94	26.87	26.90
1003	AMEX	IBDR	Thu, Sep 17, 2020	26.94	26.97	26.91	26.91
1002	AMEX	IBDR	Wed, Sep 16, 2020	26.90	26.98	26.90	26.93
1001	AMEX	IBDR	Tue, Sep 15, 2020	26.92	26.94	26.90	26.92
1000	AMEX	IBDR	Mon, Sep 14, 2020	26.95	26.95	26.86	26.90
999	AMEX	IBDR	Fri, Sep 11, 2020	26.91	27.00	26.88	26.90
998	AMEX	IBDR	Thu, Sep 10, 2020	26.81	26.94	26.81	26.87
997	AMEX	IBDR	Wed, Sep 9, 2020	26.92	27.11	26.85	26.87
996	AMEX	IBDR	Tue, Sep 8, 2020	26.93	26.93	26.80	26.86
995	AMEX	IBDR	Fri, Sep 4, 2020	26.92	27.03	26.85	26.85
994	AMEX	IBDR	Thu, Sep 3, 2020	27.00	27.00	26.92	26.95
993	AMEX	IBDR	Wed, Sep 2, 2020	26.95	27.00	26.94	26.98
992	AMEX	IBDR	Tue, Sep 1, 2020	26.91	26.97	26.91	26.95
991	AMEX	IBDR	Mon, Aug 31, 2020	26.87	26.97	26.87	26.89
990	AMEX	IBDR	Fri, Aug 28, 2020	26.85	26.95	26.85	26.89
989	AMEX	IBDR	Thu, Aug 27, 2020	26.90	26.94	26.84	26.85
988	AMEX	IBDR	Wed, Aug 26, 2020	26.86	26.92	26.86	26.91
987	AMEX	IBDR	Tue, Aug 25, 2020	26.87	26.90	26.85	26.90
986	AMEX	IBDR	Mon, Aug 24, 2020	26.95	26.95	26.87	26.90
985	AMEX	IBDR	Fri, Aug 21, 2020	26.91	26.93	26.87	26.92
984	AMEX	IBDR	Thu, Aug 20, 2020	26.85	26.91	26.85	26.90
983	AMEX	IBDR	Wed, Aug 19, 2020	26.92	26.97	26.86	26.87
982	AMEX	IBDR	Tue, Aug 18, 2020	26.90	26.91	26.84	26.90
981	AMEX	IBDR	Mon, Aug 17, 2020	26.93	26.93	26.84	26.86
980	AMEX	IBDR	Fri, Aug 14, 2020	26.91	27.00	26.80	26.82
979	AMEX	IBDR	Thu, Aug 13, 2020	26.93	27.00	26.81	26.85
978	AMEX	IBDR	Wed, Aug 12, 2020	26.94	26.94	26.84	26.84
977	AMEX	IBDR	Tue, Aug 11, 2020	27.00	27.00	26.88	26.94
976	AMEX	IBDR	Mon, Aug 10, 2020	26.99	27.04	26.96	26.98
975	AMEX	IBDR	Fri, Aug 7, 2020	27.06	27.06	27.01	27.01
974	AMEX	IBDR	Thu, Aug 6, 2020	27.03	27.06	27.01	27.04
973	AMEX	IBDR	Wed, Aug 5, 2020	27.04	27.04	26.94	27.00
972	AMEX	IBDR	Tue, Aug 4, 2020	27.00	27.01	26.96	27.01
971	AMEX	IBDR	Mon, Aug 3, 2020	26.98	26.99	26.93	26.98
970	AMEX	IBDR	Fri, Jul 31, 2020	26.90	27.00	26.90	26.90
969	AMEX	IBDR	Thu, Jul 30, 2020	26.89	26.98	26.88	26.98
968	AMEX	IBDR	Wed, Jul 29, 2020	26.89	26.96	26.87	26.91
967	AMEX	IBDR	Tue, Jul 28, 2020	26.93	26.97	26.83	26.86
966	AMEX	IBDR	Mon, Jul 27, 2020	26.95	26.95	26.82	26.85
965	AMEX	IBDR	Fri, Jul 24, 2020	26.93	26.93	26.82	26.90
964	AMEX	IBDR	Thu, Jul 23, 2020	26.93	26.94	26.82	26.91
963	AMEX	IBDR	Wed, Jul 22, 2020	26.91	26.93	26.88	26.93
962	AMEX	IBDR	Tue, Jul 21, 2020	26.88	26.92	26.78	26.88
961	AMEX	IBDR	Mon, Jul 20, 2020	26.85	26.86	26.82	26.85
960	AMEX	IBDR	Fri, Jul 17, 2020	26.81	26.84	26.76	26.80
959	AMEX	IBDR	Thu, Jul 16, 2020	26.80	26.84	26.75	26.84
958	AMEX	IBDR	Wed, Jul 15, 2020	26.76	26.78	26.69	26.77
957	AMEX	IBDR	Tue, Jul 14, 2020	26.68	26.74	26.61	26.74
956	AMEX	IBDR	Mon, Jul 13, 2020	26.75	26.75	26.70	26.71
955	AMEX	IBDR	Fri, Jul 10, 2020	26.73	26.76	26.70	26.70
954	AMEX	IBDR	Thu, Jul 9, 2020	26.73	26.75	26.67	26.75
953	AMEX	IBDR	Wed, Jul 8, 2020	26.76	26.78	26.68	26.72
952	AMEX	IBDR	Tue, Jul 7, 2020	26.75	26.76	26.64	26.71
951	AMEX	IBDR	Mon, Jul 6, 2020	26.73	26.74	26.64	26.73
950	AMEX	IBDR	Thu, Jul 2, 2020	26.69	26.73	26.60	26.71
949	AMEX	IBDR	Wed, Jul 1, 2020	26.74	26.76	26.54	26.64
948	AMEX	IBDR	Tue, Jun 30, 2020	26.70	26.70	26.60	26.62
947	AMEX	IBDR	Mon, Jun 29, 2020	26.62	26.64	26.50	26.57
946	AMEX	IBDR	Fri, Jun 26, 2020	26.59	26.61	26.50	26.57
945	AMEX	IBDR	Thu, Jun 25, 2020	26.66	26.66	26.53	26.60
944	AMEX	IBDR	Wed, Jun 24, 2020	26.63	26.63	26.51	26.61
943	AMEX	IBDR	Tue, Jun 23, 2020	26.67	26.68	26.60	26.65
942	AMEX	IBDR	Mon, Jun 22, 2020	26.72	26.72	26.60	26.61
941	AMEX	IBDR	Fri, Jun 19, 2020	26.70	26.73	26.58	26.65
940	AMEX	IBDR	Thu, Jun 18, 2020	26.79	26.79	26.60	26.65
939	AMEX	IBDR	Wed, Jun 17, 2020	26.82	26.82	26.61	26.72
938	AMEX	IBDR	Tue, Jun 16, 2020	26.84	26.87	26.65	26.75
937	AMEX	IBDR	Mon, Jun 15, 2020	26.46	26.66	26.35	26.66
936	AMEX	IBDR	Fri, Jun 12, 2020	26.37	26.45	26.31	26.38
935	AMEX	IBDR	Thu, Jun 11, 2020	26.51	26.51	26.30	26.34
934	AMEX	IBDR	Wed, Jun 10, 2020	26.49	26.53	26.40	26.51
933	AMEX	IBDR	Tue, Jun 9, 2020	26.49	26.55	26.37	26.43
932	AMEX	IBDR	Mon, Jun 8, 2020	26.45	26.57	26.39	26.48
931	AMEX	IBDR	Fri, Jun 5, 2020	26.39	26.47	26.32	26.42
930	AMEX	IBDR	Thu, Jun 4, 2020	26.39	26.39	26.26	26.38
929	AMEX	IBDR	Wed, Jun 3, 2020	26.35	26.41	26.32	26.37
928	AMEX	IBDR	Tue, Jun 2, 2020	26.25	26.34	26.24	26.33
927	AMEX	IBDR	Mon, Jun 1, 2020	26.21	26.25	26.17	26.24
926	AMEX	IBDR	Fri, May 29, 2020	26.18	26.28	26.18	26.17
925	AMEX	IBDR	Thu, May 28, 2020	26.04	26.19	26.03	26.18
924	AMEX	IBDR	Wed, May 27, 2020	26.09	26.13	26.03	26.07
923	AMEX	IBDR	Tue, May 26, 2020	26.06	26.11	26.04	26.04
922	AMEX	IBDR	Fri, May 22, 2020	26.03	26.09	25.99	26.09
921	AMEX	IBDR	Thu, May 21, 2020	25.98	26.05	25.95	26.01
920	AMEX	IBDR	Wed, May 20, 2020	25.86	25.99	25.80	25.96
919	AMEX	IBDR	Tue, May 19, 2020	25.85	25.85	25.74	25.83
918	AMEX	IBDR	Mon, May 18, 2020	25.80	25.90	25.66	25.90
917	AMEX	IBDR	Fri, May 15, 2020	25.65	25.71	25.60	25.71
916	AMEX	IBDR	Thu, May 14, 2020	25.67	25.67	25.50	25.65
915	AMEX	IBDR	Wed, May 13, 2020	25.64	25.71	25.57	25.61
914	AMEX	IBDR	Tue, May 12, 2020	25.53	25.63	25.50	25.54
913	AMEX	IBDR	Mon, May 11, 2020	25.57	25.57	25.43	25.46
912	AMEX	IBDR	Fri, May 8, 2020	25.55	25.62	25.46	25.50
911	AMEX	IBDR	Thu, May 7, 2020	25.49	25.57	25.43	25.53
910	AMEX	IBDR	Wed, May 6, 2020	25.58	25.58	25.36	25.45
909	AMEX	IBDR	Tue, May 5, 2020	25.55	25.61	25.45	25.57
908	AMEX	IBDR	Mon, May 4, 2020	25.52	25.59	25.44	25.50
907	AMEX	IBDR	Fri, May 1, 2020	25.48	25.50	25.37	25.45
906	AMEX	IBDR	Thu, Apr 30, 2020	25.69	25.69	25.52	25.60
905	AMEX	IBDR	Wed, Apr 29, 2020	25.43	25.68	25.43	25.68
904	AMEX	IBDR	Tue, Apr 28, 2020	25.46	25.61	25.35	25.48
903	AMEX	IBDR	Mon, Apr 27, 2020	25.63	25.63	25.34	25.46
902	AMEX	IBDR	Fri, Apr 24, 2020	25.42	25.53	25.33	25.50
901	AMEX	IBDR	Thu, Apr 23, 2020	25.33	25.54	25.33	25.42
900	AMEX	IBDR	Wed, Apr 22, 2020	25.31	25.52	25.31	25.40
899	AMEX	IBDR	Tue, Apr 21, 2020	25.64	25.71	25.30	25.31
898	AMEX	IBDR	Mon, Apr 20, 2020	25.69	25.69	25.40	25.59
897	AMEX	IBDR	Fri, Apr 17, 2020	25.64	25.74	25.48	25.48
896	AMEX	IBDR	Thu, Apr 16, 2020	25.50	25.77	25.50	25.52
895	AMEX	IBDR	Wed, Apr 15, 2020	25.49	25.85	25.35	25.51
894	AMEX	IBDR	Tue, Apr 14, 2020	25.77	25.81	25.52	25.53
893	AMEX	IBDR	Mon, Apr 13, 2020	25.59	25.59	25.22	25.51
892	AMEX	IBDR	Thu, Apr 9, 2020	24.61	25.46	24.61	25.36
891	AMEX	IBDR	Wed, Apr 8, 2020	24.53	24.74	24.47	24.67
890	AMEX	IBDR	Tue, Apr 7, 2020	24.43	24.63	24.37	24.47
889	AMEX	IBDR	Mon, Apr 6, 2020	24.17	24.47	24.17	24.35
888	AMEX	IBDR	Fri, Apr 3, 2020	24.31	24.42	24.19	24.19
887	AMEX	IBDR	Thu, Apr 2, 2020	24.27	24.47	24.23	24.40
886	AMEX	IBDR	Wed, Apr 1, 2020	24.20	24.43	24.16	24.24
885	AMEX	IBDR	Tue, Mar 31, 2020	24.10	24.64	24.10	24.48
884	AMEX	IBDR	Mon, Mar 30, 2020	24.20	24.65	24.16	24.29
883	AMEX	IBDR	Fri, Mar 27, 2020	24.28	24.28	24.00	24.18
882	AMEX	IBDR	Thu, Mar 26, 2020	23.76	24.36	23.76	24.36
881	AMEX	IBDR	Wed, Mar 25, 2020	23.14	24.24	23.14	23.96
880	AMEX	IBDR	Tue, Mar 24, 2020	23.87	23.87	23.14	23.33
879	AMEX	IBDR	Mon, Mar 23, 2020	22.33	24.21	22.33	23.25
878	AMEX	IBDR	Fri, Mar 20, 2020	22.95	23.05	22.17	22.21
877	AMEX	IBDR	Thu, Mar 19, 2020	22.28	23.13	22.28	22.60
876	AMEX	IBDR	Wed, Mar 18, 2020	22.72	24.34	22.66	23.13
875	AMEX	IBDR	Tue, Mar 17, 2020	24.07	24.50	23.94	24.05
874	AMEX	IBDR	Mon, Mar 16, 2020	24.16	24.80	23.44	24.79
873	AMEX	IBDR	Fri, Mar 13, 2020	24.42	25.00	24.32	24.85
872	AMEX	IBDR	Thu, Mar 12, 2020	24.75	25.00	23.32	24.58
871	AMEX	IBDR	Wed, Mar 11, 2020	25.31	25.64	25.09	25.09
870	AMEX	IBDR	Tue, Mar 10, 2020	26.01	26.01	25.67	25.67
869	AMEX	IBDR	Mon, Mar 9, 2020	26.00	26.13	25.74	25.91
868	AMEX	IBDR	Fri, Mar 6, 2020	26.76	26.76	26.27	26.31
867	AMEX	IBDR	Thu, Mar 5, 2020	26.49	26.52	26.42	26.43
866	AMEX	IBDR	Wed, Mar 4, 2020	26.49	26.53	26.40	26.46
865	AMEX	IBDR	Tue, Mar 3, 2020	26.16	26.48	26.13	26.44
864	AMEX	IBDR	Mon, Mar 2, 2020	26.19	26.30	26.11	26.11
863	AMEX	IBDR	Fri, Feb 28, 2020	26.02	26.25	26.02	26.20
862	AMEX	IBDR	Thu, Feb 27, 2020	26.20	26.20	26.04	26.13
861	AMEX	IBDR	Wed, Feb 26, 2020	26.10	26.18	26.08	26.13
860	AMEX	IBDR	Tue, Feb 25, 2020	26.11	26.16	26.10	26.13
859	AMEX	IBDR	Mon, Feb 24, 2020	26.15	26.15	26.07	26.11
858	AMEX	IBDR	Fri, Feb 21, 2020	26.00	26.06	25.99	26.03
857	AMEX	IBDR	Thu, Feb 20, 2020	25.98	25.99	25.95	25.99
856	AMEX	IBDR	Wed, Feb 19, 2020	25.96	25.97	25.92	25.94
855	AMEX	IBDR	Tue, Feb 18, 2020	25.96	25.99	25.95	25.96
854	AMEX	IBDR	Fri, Feb 14, 2020	25.93	25.97	25.91	25.92
853	AMEX	IBDR	Thu, Feb 13, 2020	25.91	25.93	25.88	25.91
852	AMEX	IBDR	Wed, Feb 12, 2020	25.89	25.91	25.88	25.91
851	AMEX	IBDR	Tue, Feb 11, 2020	25.94	25.94	25.90	25.92
850	AMEX	IBDR	Mon, Feb 10, 2020	25.95	25.96	25.90	25.94
849	AMEX	IBDR	Fri, Feb 7, 2020	25.90	25.93	25.86	25.90
848	AMEX	IBDR	Thu, Feb 6, 2020	25.84	25.88	25.82	25.86
847	AMEX	IBDR	Wed, Feb 5, 2020	25.88	25.88	25.81	25.84
846	AMEX	IBDR	Tue, Feb 4, 2020	25.88	25.91	25.80	25.88
845	AMEX	IBDR	Mon, Feb 3, 2020	25.92	25.95	25.84	25.94
844	AMEX	IBDR	Fri, Jan 31, 2020	25.97	26.01	25.93	26.01
843	AMEX	IBDR	Thu, Jan 30, 2020	25.95	25.96	25.90	25.93
842	AMEX	IBDR	Wed, Jan 29, 2020	25.87	25.94	25.85	25.93
841	AMEX	IBDR	Tue, Jan 28, 2020	25.87	25.87	25.81	25.85
840	AMEX	IBDR	Mon, Jan 27, 2020	25.90	25.91	25.79	25.86
839	AMEX	IBDR	Fri, Jan 24, 2020	25.79	25.85	25.75	25.82
838	AMEX	IBDR	Thu, Jan 23, 2020	25.77	25.77	25.73	25.73
837	AMEX	IBDR	Wed, Jan 22, 2020	25.75	25.75	25.70	25.74
836	AMEX	IBDR	Tue, Jan 21, 2020	25.70	25.75	25.65	25.74
835	AMEX	IBDR	Fri, Jan 17, 2020	25.64	25.68	25.60	25.60
834	AMEX	IBDR	Thu, Jan 16, 2020	25.65	25.68	25.59	25.68
833	AMEX	IBDR	Wed, Jan 15, 2020	25.68	25.68	25.62	25.63
832	AMEX	IBDR	Tue, Jan 14, 2020	25.60	25.64	25.56	25.56
831	AMEX	IBDR	Mon, Jan 13, 2020	25.62	25.62	25.53	25.62
830	AMEX	IBDR	Fri, Jan 10, 2020	25.56	25.63	25.54	25.63
829	AMEX	IBDR	Thu, Jan 9, 2020	25.53	25.57	25.50	25.53
828	AMEX	IBDR	Wed, Jan 8, 2020	25.59	25.59	25.51	25.54
827	AMEX	IBDR	Tue, Jan 7, 2020	25.57	25.57	25.52	25.57
826	AMEX	IBDR	Mon, Jan 6, 2020	25.67	25.67	25.53	25.56
825	AMEX	IBDR	Fri, Jan 3, 2020	25.57	25.58	25.50	25.56
824	AMEX	IBDR	Thu, Jan 2, 2020	26.03	26.03	25.47	25.51
823	AMEX	IBDR	Tue, Dec 31, 2019	25.49	25.57	25.42	25.57
822	AMEX	IBDR	Mon, Dec 30, 2019	25.48	25.49	25.42	25.48
821	AMEX	IBDR	Fri, Dec 27, 2019	25.51	25.51	25.46	25.51
820	AMEX	IBDR	Thu, Dec 26, 2019	25.46	25.46	25.39	25.46
819	AMEX	IBDR	Tue, Dec 24, 2019	25.39	25.43	25.33	25.42
818	AMEX	IBDR	Mon, Dec 23, 2019	25.43	25.43	25.36	25.39
817	AMEX	IBDR	Fri, Dec 20, 2019	25.40	25.41	25.37	25.39
816	AMEX	IBDR	Thu, Dec 19, 2019	25.40	25.43	25.34	25.40
815	AMEX	IBDR	Wed, Dec 18, 2019	25.47	25.49	25.41	25.40
814	AMEX	IBDR	Tue, Dec 17, 2019	25.49	25.52	25.44	25.45
813	AMEX	IBDR	Mon, Dec 16, 2019	25.52	25.52	25.42	25.46
812	AMEX	IBDR	Fri, Dec 13, 2019	25.45	25.52	25.42	25.52
811	AMEX	IBDR	Thu, Dec 12, 2019	25.50	25.50	25.38	25.41
810	AMEX	IBDR	Wed, Dec 11, 2019	25.47	25.51	25.44	25.51
809	AMEX	IBDR	Tue, Dec 10, 2019	25.48	25.48	25.40	25.44
808	AMEX	IBDR	Mon, Dec 9, 2019	25.49	25.50	25.43	25.43
807	AMEX	IBDR	Fri, Dec 6, 2019	25.41	25.45	25.39	25.44
806	AMEX	IBDR	Thu, Dec 5, 2019	25.46	25.48	25.42	25.47
805	AMEX	IBDR	Wed, Dec 4, 2019	25.52	25.53	25.44	25.49
804	AMEX	IBDR	Tue, Dec 3, 2019	25.49	25.54	25.45	25.52
803	AMEX	IBDR	Mon, Dec 2, 2019	25.40	25.40	25.34	25.40
802	AMEX	IBDR	Fri, Nov 29, 2019	25.53	25.53	25.48	25.49
801	AMEX	IBDR	Wed, Nov 27, 2019	25.54	25.54	25.48	25.53
800	AMEX	IBDR	Tue, Nov 26, 2019	25.54	25.57	25.51	25.55
799	AMEX	IBDR	Mon, Nov 25, 2019	25.50	25.52	25.47	25.51
798	AMEX	IBDR	Fri, Nov 22, 2019	25.48	25.50	25.42	25.48
797	AMEX	IBDR	Thu, Nov 21, 2019	25.47	25.47	25.42	25.44
796	AMEX	IBDR	Wed, Nov 20, 2019	25.49	25.49	25.43	25.45
795	AMEX	IBDR	Tue, Nov 19, 2019	25.45	25.47	25.39	25.46
794	AMEX	IBDR	Mon, Nov 18, 2019	25.42	25.45	25.42	25.44
793	AMEX	IBDR	Fri, Nov 15, 2019	25.38	25.41	25.37	25.38
792	AMEX	IBDR	Thu, Nov 14, 2019	25.40	25.41	25.37	25.39
791	AMEX	IBDR	Wed, Nov 13, 2019	25.35	25.36	25.27	25.33
790	AMEX	IBDR	Tue, Nov 12, 2019	25.25	25.27	25.22	25.24
789	AMEX	IBDR	Mon, Nov 11, 2019	25.31	25.31	25.21	25.21
788	AMEX	IBDR	Fri, Nov 8, 2019	25.29	25.33	25.27	25.29
787	AMEX	IBDR	Thu, Nov 7, 2019	25.34	25.34	25.21	25.29
786	AMEX	IBDR	Wed, Nov 6, 2019	25.37	25.40	25.33	25.40
785	AMEX	IBDR	Tue, Nov 5, 2019	25.37	25.37	25.27	25.30
784	AMEX	IBDR	Mon, Nov 4, 2019	25.44	25.44	25.38	25.42
783	AMEX	IBDR	Fri, Nov 1, 2019	25.50	25.52	25.44	25.47
782	AMEX	IBDR	Thu, Oct 31, 2019	25.50	25.58	25.47	25.51
781	AMEX	IBDR	Wed, Oct 30, 2019	25.37	25.43	25.34	25.43
780	AMEX	IBDR	Tue, Oct 29, 2019	25.38	25.42	25.34	25.37
779	AMEX	IBDR	Mon, Oct 28, 2019	25.39	25.41	25.34	25.40
778	AMEX	IBDR	Fri, Oct 25, 2019	25.49	25.49	25.39	25.44
777	AMEX	IBDR	Thu, Oct 24, 2019	25.47	25.48	25.43	25.47
776	AMEX	IBDR	Wed, Oct 23, 2019	25.47	25.47	25.41	25.43
775	AMEX	IBDR	Tue, Oct 22, 2019	25.44	25.44	25.37	25.42
774	AMEX	IBDR	Mon, Oct 21, 2019	25.37	25.41	25.36	25.39
773	AMEX	IBDR	Fri, Oct 18, 2019	25.42	25.45	25.38	25.44
772	AMEX	IBDR	Thu, Oct 17, 2019	25.37	25.43	25.33	25.41
771	AMEX	IBDR	Wed, Oct 16, 2019	25.36	25.39	25.32	25.37
770	AMEX	IBDR	Tue, Oct 15, 2019	25.32	25.41	25.32	25.34
769	AMEX	IBDR	Mon, Oct 14, 2019	25.33	25.41	25.32	25.37
768	AMEX	IBDR	Fri, Oct 11, 2019	25.40	25.40	25.30	25.36
767	AMEX	IBDR	Thu, Oct 10, 2019	25.47	25.47	25.37	25.41
766	AMEX	IBDR	Wed, Oct 9, 2019	25.52	25.55	25.44	25.48
765	AMEX	IBDR	Tue, Oct 8, 2019	25.53	25.57	25.48	25.54
764	AMEX	IBDR	Mon, Oct 7, 2019	25.55	25.55	25.48	25.49
763	AMEX	IBDR	Fri, Oct 4, 2019	25.54	25.58	25.51	25.55
762	AMEX	IBDR	Thu, Oct 3, 2019	25.46	25.57	25.45	25.56
761	AMEX	IBDR	Wed, Oct 2, 2019	25.43	25.46	25.38	25.43
760	AMEX	IBDR	Tue, Oct 1, 2019	25.33	25.45	25.26	25.39
759	AMEX	IBDR	Mon, Sep 30, 2019	25.41	25.47	25.36	25.41
758	AMEX	IBDR	Fri, Sep 27, 2019	25.37	25.42	25.35	25.42
757	AMEX	IBDR	Thu, Sep 26, 2019	25.40	25.41	25.35	25.38
756	AMEX	IBDR	Wed, Sep 25, 2019	25.46	25.46	25.33	25.34
755	AMEX	IBDR	Tue, Sep 24, 2019	25.43	25.47	25.39	25.47
754	AMEX	IBDR	Mon, Sep 23, 2019	25.40	25.44	25.38	25.40
753	AMEX	IBDR	Fri, Sep 20, 2019	25.30	25.37	25.26	25.37
752	AMEX	IBDR	Thu, Sep 19, 2019	25.31	25.31	25.25	25.25
751	AMEX	IBDR	Wed, Sep 18, 2019	25.27	25.30	25.18	25.27
750	AMEX	IBDR	Tue, Sep 17, 2019	25.16	25.22	25.14	25.19
749	AMEX	IBDR	Mon, Sep 16, 2019	25.15	25.17	25.09	25.15
748	AMEX	IBDR	Fri, Sep 13, 2019	25.17	25.18	25.07	25.09
747	AMEX	IBDR	Thu, Sep 12, 2019	25.34	25.34	25.21	25.25
746	AMEX	IBDR	Wed, Sep 11, 2019	25.26	25.29	25.25	25.28
745	AMEX	IBDR	Tue, Sep 10, 2019	25.38	25.38	25.28	25.28
744	AMEX	IBDR	Mon, Sep 9, 2019	25.45	25.45	25.38	25.39
743	AMEX	IBDR	Fri, Sep 6, 2019	25.50	25.51	25.45	25.49
742	AMEX	IBDR	Thu, Sep 5, 2019	25.54	25.54	25.42	25.49
741	AMEX	IBDR	Wed, Sep 4, 2019	25.57	25.63	25.52	25.60
740	AMEX	IBDR	Tue, Sep 3, 2019	25.57	25.60	25.49	25.59
739	AMEX	IBDR	Fri, Aug 30, 2019	25.52	25.64	25.52	25.64
738	AMEX	IBDR	Thu, Aug 29, 2019	25.58	25.65	25.54	25.59
737	AMEX	IBDR	Wed, Aug 28, 2019	25.69	25.69	25.63	25.68
736	AMEX	IBDR	Tue, Aug 27, 2019	25.60	25.67	25.58	25.65
735	AMEX	IBDR	Mon, Aug 26, 2019	25.57	25.62	25.53	25.55
734	AMEX	IBDR	Fri, Aug 23, 2019	25.50	25.62	25.50	25.59
733	AMEX	IBDR	Thu, Aug 22, 2019	25.54	25.56	25.44	25.50
732	AMEX	IBDR	Wed, Aug 21, 2019	25.42	25.56	25.42	25.55
731	AMEX	IBDR	Tue, Aug 20, 2019	25.50	25.53	25.47	25.51
730	AMEX	IBDR	Mon, Aug 19, 2019	25.43	25.46	25.40	25.45
729	AMEX	IBDR	Fri, Aug 16, 2019	25.44	25.50	25.38	25.49
728	AMEX	IBDR	Thu, Aug 15, 2019	25.40	25.50	25.37	25.50
727	AMEX	IBDR	Wed, Aug 14, 2019	25.40	25.42	25.33	25.37
726	AMEX	IBDR	Tue, Aug 13, 2019	25.39	25.39	25.29	25.34
725	AMEX	IBDR	Mon, Aug 12, 2019	25.32	25.38	25.29	25.36
724	AMEX	IBDR	Fri, Aug 9, 2019	25.30	25.34	25.25	25.26
723	AMEX	IBDR	Thu, Aug 8, 2019	25.30	25.35	25.21	25.35
722	AMEX	IBDR	Wed, Aug 7, 2019	25.46	25.46	25.28	25.32
721	AMEX	IBDR	Tue, Aug 6, 2019	25.23	25.31	25.22	25.31
720	AMEX	IBDR	Mon, Aug 5, 2019	25.27	25.28	25.19	25.28
719	AMEX	IBDR	Fri, Aug 2, 2019	25.20	25.20	25.12	25.19
718	AMEX	IBDR	Thu, Aug 1, 2019	25.08	25.21	25.05	25.20
717	AMEX	IBDR	Wed, Jul 31, 2019	25.08	25.12	24.97	25.05
716	AMEX	IBDR	Tue, Jul 30, 2019	25.12	25.12	25.01	25.05
715	AMEX	IBDR	Mon, Jul 29, 2019	25.05	25.10	25.05	25.05
714	AMEX	IBDR	Fri, Jul 26, 2019	25.11	25.11	25.01	25.05
713	AMEX	IBDR	Thu, Jul 25, 2019	25.14	25.14	25.00	25.07
712	AMEX	IBDR	Wed, Jul 24, 2019	25.06	25.08	25.04	25.08
711	AMEX	IBDR	Tue, Jul 23, 2019	25.03	25.04	25.01	25.03
710	AMEX	IBDR	Mon, Jul 22, 2019	25.01	25.05	25.00	25.01
709	AMEX	IBDR	Fri, Jul 19, 2019	25.01	25.02	24.96	24.99
708	AMEX	IBDR	Thu, Jul 18, 2019	24.98	25.02	24.94	25.01
707	AMEX	IBDR	Wed, Jul 17, 2019	24.92	24.99	24.90	24.99
706	AMEX	IBDR	Tue, Jul 16, 2019	24.88	24.91	24.83	24.91
705	AMEX	IBDR	Mon, Jul 15, 2019	24.84	24.92	24.84	24.88
704	AMEX	IBDR	Fri, Jul 12, 2019	24.85	24.91	24.85	24.91
703	AMEX	IBDR	Thu, Jul 11, 2019	24.95	24.95	24.82	24.85
702	AMEX	IBDR	Wed, Jul 10, 2019	24.93	24.98	24.92	24.94
701	AMEX	IBDR	Tue, Jul 9, 2019	24.99	24.99	24.90	24.91
700	AMEX	IBDR	Mon, Jul 8, 2019	25.04	25.04	24.93	24.98
699	AMEX	IBDR	Fri, Jul 5, 2019	25.05	25.05	24.91	25.00
698	AMEX	IBDR	Wed, Jul 3, 2019	25.08	25.15	25.04	25.15
697	AMEX	IBDR	Tue, Jul 2, 2019	25.05	25.08	25.00	25.07
696	AMEX	IBDR	Mon, Jul 1, 2019	25.02	25.04	24.95	25.03
695	AMEX	IBDR	Fri, Jun 28, 2019	24.93	25.07	24.93	25.06
694	AMEX	IBDR	Thu, Jun 27, 2019	24.94	25.02	24.91	25.02
693	AMEX	IBDR	Wed, Jun 26, 2019	24.96	24.97	24.87	24.89
692	AMEX	IBDR	Tue, Jun 25, 2019	25.04	25.04	24.96	24.97
691	AMEX	IBDR	Mon, Jun 24, 2019	24.99	25.04	24.91	25.02
690	AMEX	IBDR	Fri, Jun 21, 2019	24.90	24.95	24.90	24.95
689	AMEX	IBDR	Thu, Jun 20, 2019	24.95	25.01	24.95	25.00
688	AMEX	IBDR	Wed, Jun 19, 2019	24.76	24.91	24.72	24.89
687	AMEX	IBDR	Tue, Jun 18, 2019	24.78	24.79	24.70	24.79
686	AMEX	IBDR	Mon, Jun 17, 2019	24.67	24.71	24.66	24.70
685	AMEX	IBDR	Fri, Jun 14, 2019	24.66	24.69	24.62	24.69
684	AMEX	IBDR	Thu, Jun 13, 2019	24.66	24.72	24.62	24.71
683	AMEX	IBDR	Wed, Jun 12, 2019	24.61	24.64	24.59	24.64
682	AMEX	IBDR	Tue, Jun 11, 2019	24.60	24.61	24.53	24.57
681	AMEX	IBDR	Mon, Jun 10, 2019	24.62	24.63	24.60	24.61
680	AMEX	IBDR	Fri, Jun 7, 2019	24.62	24.68	24.62	24.67
679	AMEX	IBDR	Thu, Jun 6, 2019	24.58	24.60	24.54	24.59
678	AMEX	IBDR	Wed, Jun 5, 2019	24.57	24.61	24.53	24.55
677	AMEX	IBDR	Tue, Jun 4, 2019	24.59	24.59	24.48	24.54
676	AMEX	IBDR	Mon, Jun 3, 2019	24.53	24.59	24.51	24.55
675	AMEX	IBDR	Fri, May 31, 2019	24.46	24.58	24.46	24.49
674	AMEX	IBDR	Thu, May 30, 2019	24.43	24.50	24.40	24.50
673	AMEX	IBDR	Wed, May 29, 2019	24.44	24.47	24.40	24.41
672	AMEX	IBDR	Tue, May 28, 2019	24.41	24.45	24.39	24.43
671	AMEX	IBDR	Fri, May 24, 2019	24.32	24.38	24.32	24.37
670	AMEX	IBDR	Thu, May 23, 2019	24.35	24.39	24.33	24.36
669	AMEX	IBDR	Wed, May 22, 2019	24.29	24.32	24.28	24.31
668	AMEX	IBDR	Tue, May 21, 2019	24.31	24.31	24.23	24.26
667	AMEX	IBDR	Mon, May 20, 2019	24.40	24.40	24.25	24.27
666	AMEX	IBDR	Fri, May 17, 2019	24.45	24.45	24.29	24.32
665	AMEX	IBDR	Thu, May 16, 2019	24.34	24.34	24.27	24.31
664	AMEX	IBDR	Wed, May 15, 2019	24.35	24.35	24.30	24.34
663	AMEX	IBDR	Tue, May 14, 2019	24.28	24.28	24.23	24.28
662	AMEX	IBDR	Mon, May 13, 2019	24.29	24.29	24.24	24.28
661	AMEX	IBDR	Fri, May 10, 2019	24.22	24.25	24.20	24.24
660	AMEX	IBDR	Thu, May 9, 2019	24.26	24.26	24.20	24.23
659	AMEX	IBDR	Wed, May 8, 2019	24.29	24.29	24.21	24.26
658	AMEX	IBDR	Tue, May 7, 2019	24.29	24.29	24.22	24.26
657	AMEX	IBDR	Mon, May 6, 2019	24.15	24.24	24.15	24.22
656	AMEX	IBDR	Fri, May 3, 2019	24.17	24.20	24.13	24.20
655	AMEX	IBDR	Thu, May 2, 2019	24.19	24.20	24.11	24.11
654	AMEX	IBDR	Wed, May 1, 2019	24.24	24.30	24.19	24.21
653	AMEX	IBDR	Tue, Apr 30, 2019	24.26	24.30	24.24	24.23
652	AMEX	IBDR	Mon, Apr 29, 2019	24.25	24.28	24.23	24.24
651	AMEX	IBDR	Fri, Apr 26, 2019	24.25	24.33	24.25	24.32
650	AMEX	IBDR	Thu, Apr 25, 2019	24.21	24.25	24.20	24.21
649	AMEX	IBDR	Wed, Apr 24, 2019	24.16	24.28	24.16	24.28
648	AMEX	IBDR	Tue, Apr 23, 2019	24.13	24.18	24.13	24.18
647	AMEX	IBDR	Mon, Apr 22, 2019	24.15	24.15	24.08	24.08
646	AMEX	IBDR	Thu, Apr 18, 2019	24.14	24.18	24.11	24.11
645	AMEX	IBDR	Wed, Apr 17, 2019	24.15	24.15	24.11	24.13
644	AMEX	IBDR	Tue, Apr 16, 2019	24.17	24.17	24.11	24.11
643	AMEX	IBDR	Mon, Apr 15, 2019	24.19	24.24	24.16	24.20
642	AMEX	IBDR	Fri, Apr 12, 2019	24.19	24.21	24.14	24.18
641	AMEX	IBDR	Thu, Apr 11, 2019	24.20	24.23	24.17	24.23
640	AMEX	IBDR	Wed, Apr 10, 2019	24.19	24.24	24.15	24.23
639	AMEX	IBDR	Tue, Apr 9, 2019	24.14	24.18	24.13	24.18
638	AMEX	IBDR	Mon, Apr 8, 2019	24.16	24.16	24.08	24.13
637	AMEX	IBDR	Fri, Apr 5, 2019	24.11	24.12	24.07	24.12
636	AMEX	IBDR	Thu, Apr 4, 2019	24.07	24.11	24.04	24.11
635	AMEX	IBDR	Wed, Apr 3, 2019	24.06	24.07	24.03	24.07
634	AMEX	IBDR	Tue, Apr 2, 2019	24.05	24.10	24.04	24.07
633	AMEX	IBDR	Mon, Apr 1, 2019	24.28	24.28	24.03	24.06
632	AMEX	IBDR	Fri, Mar 29, 2019	24.20	24.24	24.17	24.17
631	AMEX	IBDR	Thu, Mar 28, 2019	24.27	24.27	24.20	24.23
630	AMEX	IBDR	Wed, Mar 27, 2019	24.25	24.26	24.21	24.25
629	AMEX	IBDR	Tue, Mar 26, 2019	24.19	24.22	24.16	24.21
628	AMEX	IBDR	Mon, Mar 25, 2019	24.16	24.22	24.12	24.16
627	AMEX	IBDR	Fri, Mar 22, 2019	24.09	24.16	24.09	24.11
626	AMEX	IBDR	Thu, Mar 21, 2019	24.05	24.05	23.99	24.03
625	AMEX	IBDR	Wed, Mar 20, 2019	23.92	24.03	23.87	24.03
624	AMEX	IBDR	Tue, Mar 19, 2019	23.88	23.90	23.85	23.88
623	AMEX	IBDR	Mon, Mar 18, 2019	23.87	23.90	23.84	23.90
622	AMEX	IBDR	Fri, Mar 15, 2019	23.89	23.93	23.85	23.91
621	AMEX	IBDR	Thu, Mar 14, 2019	23.81	23.87	23.80	23.84
620	AMEX	IBDR	Wed, Mar 13, 2019	23.84	23.86	23.83	23.86
619	AMEX	IBDR	Tue, Mar 12, 2019	23.77	23.87	23.77	23.86
618	AMEX	IBDR	Mon, Mar 11, 2019	23.76	23.81	23.75	23.81
617	AMEX	IBDR	Fri, Mar 8, 2019	23.77	23.79	23.73	23.79
616	AMEX	IBDR	Thu, Mar 7, 2019	23.78	23.79	23.71	23.77
615	AMEX	IBDR	Wed, Mar 6, 2019	23.69	23.73	23.66	23.70
614	AMEX	IBDR	Tue, Mar 5, 2019	23.66	23.68	23.61	23.64
613	AMEX	IBDR	Mon, Mar 4, 2019	23.65	23.68	23.61	23.68
612	AMEX	IBDR	Fri, Mar 1, 2019	23.58	23.65	23.57	23.58
611	AMEX	IBDR	Thu, Feb 28, 2019	23.75	23.75	23.67	23.65
610	AMEX	IBDR	Wed, Feb 27, 2019	23.74	23.77	23.70	23.71
609	AMEX	IBDR	Tue, Feb 26, 2019	23.74	23.82	23.74	23.82
608	AMEX	IBDR	Mon, Feb 25, 2019	23.70	23.76	23.70	23.72
607	AMEX	IBDR	Fri, Feb 22, 2019	23.74	23.76	23.67	23.73
606	AMEX	IBDR	Thu, Feb 21, 2019	23.70	23.70	23.64	23.67
605	AMEX	IBDR	Wed, Feb 20, 2019	23.73	23.73	23.68	23.70
604	AMEX	IBDR	Tue, Feb 19, 2019	23.73	23.74	23.71	23.74
603	AMEX	IBDR	Fri, Feb 15, 2019	23.67	23.71	23.64	23.66
602	AMEX	IBDR	Thu, Feb 14, 2019	23.72	23.75	23.66	23.68
601	AMEX	IBDR	Wed, Feb 13, 2019	23.65	23.69	23.64	23.67
600	AMEX	IBDR	Tue, Feb 12, 2019	23.64	23.71	23.61	23.70
599	AMEX	IBDR	Mon, Feb 11, 2019	23.68	23.68	23.64	23.68
598	AMEX	IBDR	Fri, Feb 8, 2019	23.69	23.75	23.66	23.72
597	AMEX	IBDR	Thu, Feb 7, 2019	23.71	23.71	23.64	23.66
596	AMEX	IBDR	Wed, Feb 6, 2019	23.68	23.69	23.62	23.66
595	AMEX	IBDR	Tue, Feb 5, 2019	23.56	23.68	23.56	23.63
594	AMEX	IBDR	Mon, Feb 4, 2019	23.55	23.61	23.54	23.59
593	AMEX	IBDR	Fri, Feb 1, 2019	23.67	23.68	23.57	23.60
592	AMEX	IBDR	Thu, Jan 31, 2019	23.63	23.78	23.63	23.69
591	AMEX	IBDR	Wed, Jan 30, 2019	23.57	23.65	23.52	23.62
590	AMEX	IBDR	Tue, Jan 29, 2019	23.47	23.55	23.47	23.54
589	AMEX	IBDR	Mon, Jan 28, 2019	23.43	23.50	23.43	23.49
588	AMEX	IBDR	Fri, Jan 25, 2019	23.49	23.49	23.41	23.43
587	AMEX	IBDR	Thu, Jan 24, 2019	23.47	23.52	23.42	23.49
586	AMEX	IBDR	Wed, Jan 23, 2019	23.35	23.40	23.33	23.36
585	AMEX	IBDR	Tue, Jan 22, 2019	23.35	23.40	23.32	23.38
584	AMEX	IBDR	Fri, Jan 18, 2019	23.31	23.36	23.28	23.32
583	AMEX	IBDR	Thu, Jan 17, 2019	23.27	23.32	23.23	23.32
582	AMEX	IBDR	Wed, Jan 16, 2019	23.25	23.27	23.20	23.25
581	AMEX	IBDR	Tue, Jan 15, 2019	23.24	23.29	23.21	23.26
580	AMEX	IBDR	Mon, Jan 14, 2019	23.28	23.30	23.18	23.24
579	AMEX	IBDR	Fri, Jan 11, 2019	23.17	23.27	23.17	23.20
578	AMEX	IBDR	Thu, Jan 10, 2019	23.22	23.23	23.16	23.16
577	AMEX	IBDR	Wed, Jan 9, 2019	23.11	23.19	23.11	23.17
576	AMEX	IBDR	Tue, Jan 8, 2019	23.14	23.17	23.08	23.13
575	AMEX	IBDR	Mon, Jan 7, 2019	23.20	23.20	23.09	23.14
574	AMEX	IBDR	Fri, Jan 4, 2019	23.17	23.17	23.12	23.16
573	AMEX	IBDR	Thu, Jan 3, 2019	23.19	23.26	23.12	23.24
572	AMEX	IBDR	Wed, Jan 2, 2019	23.22	23.22	23.06	23.16
571	AMEX	IBDR	Mon, Dec 31, 2018	23.08	23.15	22.94	23.03
570	AMEX	IBDR	Fri, Dec 28, 2018	23.01	23.07	22.92	23.05
569	AMEX	IBDR	Thu, Dec 27, 2018	22.94	23.02	22.90	22.93
568	AMEX	IBDR	Wed, Dec 26, 2018	22.95	22.99	22.87	22.88
567	AMEX	IBDR	Mon, Dec 24, 2018	22.98	23.03	22.92	22.95
566	AMEX	IBDR	Fri, Dec 21, 2018	23.02	23.05	22.85	22.94
565	AMEX	IBDR	Thu, Dec 20, 2018	23.18	23.18	22.95	22.98
564	AMEX	IBDR	Wed, Dec 19, 2018	23.05	23.11	23.02	23.05
563	AMEX	IBDR	Tue, Dec 18, 2018	23.05	23.07	22.99	23.03
562	AMEX	IBDR	Mon, Dec 17, 2018	23.02	23.08	23.00	22.99
561	AMEX	IBDR	Fri, Dec 14, 2018	23.06	23.07	23.00	23.03
560	AMEX	IBDR	Thu, Dec 13, 2018	22.98	23.02	22.95	22.98
559	AMEX	IBDR	Wed, Dec 12, 2018	23.02	23.03	22.93	22.99
558	AMEX	IBDR	Tue, Dec 11, 2018	23.00	23.04	22.96	22.97
557	AMEX	IBDR	Mon, Dec 10, 2018	23.04	23.07	22.89	23.01
556	AMEX	IBDR	Fri, Dec 7, 2018	22.96	23.04	22.91	22.99
555	AMEX	IBDR	Thu, Dec 6, 2018	23.05	23.05	22.90	22.93
554	AMEX	IBDR	Tue, Dec 4, 2018	22.91	22.97	22.89	22.91
553	AMEX	IBDR	Mon, Dec 3, 2018	22.71	22.94	22.70	22.88
552	AMEX	IBDR	Fri, Nov 30, 2018	23.00	23.00	22.87	22.85
551	AMEX	IBDR	Thu, Nov 29, 2018	22.94	22.96	22.89	22.92
550	AMEX	IBDR	Wed, Nov 28, 2018	22.85	22.93	22.85	22.92
549	AMEX	IBDR	Tue, Nov 27, 2018	22.92	22.94	22.85	22.89
548	AMEX	IBDR	Mon, Nov 26, 2018	22.94	22.96	22.86	22.91
547	AMEX	IBDR	Fri, Nov 23, 2018	22.94	22.94	22.94	22.94
546	AMEX	IBDR	Wed, Nov 21, 2018	22.93	22.93	22.85	22.90
545	AMEX	IBDR	Tue, Nov 20, 2018	22.85	22.93	22.80	22.89
544	AMEX	IBDR	Mon, Nov 19, 2018	22.88	22.97	22.84	22.85
543	AMEX	IBDR	Fri, Nov 16, 2018	22.88	22.97	22.86	22.92
542	AMEX	IBDR	Thu, Nov 15, 2018	22.85	22.98	22.85	22.86
541	AMEX	IBDR	Wed, Nov 14, 2018	22.98	22.98	22.83	22.89
540	AMEX	IBDR	Tue, Nov 13, 2018	22.90	22.99	22.87	22.91
539	AMEX	IBDR	Mon, Nov 12, 2018	22.83	22.97	22.83	22.92
538	AMEX	IBDR	Fri, Nov 9, 2018	22.93	22.99	22.90	22.96
537	AMEX	IBDR	Thu, Nov 8, 2018	22.91	22.99	22.85	22.89
536	AMEX	IBDR	Wed, Nov 7, 2018	22.91	22.97	22.88	22.88
535	AMEX	IBDR	Tue, Nov 6, 2018	22.89	22.95	22.83	22.86
534	AMEX	IBDR	Mon, Nov 5, 2018	22.84	22.93	22.84	22.86
533	AMEX	IBDR	Fri, Nov 2, 2018	22.93	22.95	22.85	22.87
532	AMEX	IBDR	Thu, Nov 1, 2018	22.83	22.97	22.79	22.95
531	AMEX	IBDR	Wed, Oct 31, 2018	22.99	23.00	22.97	22.93
530	AMEX	IBDR	Tue, Oct 30, 2018	23.07	23.08	22.98	23.00
529	AMEX	IBDR	Mon, Oct 29, 2018	23.09	23.10	23.01	23.10
528	AMEX	IBDR	Fri, Oct 26, 2018	23.13	23.13	23.08	23.09
527	AMEX	IBDR	Thu, Oct 25, 2018	23.07	23.07	23.01	23.07
526	AMEX	IBDR	Wed, Oct 24, 2018	23.09	23.09	23.00	23.05
525	AMEX	IBDR	Tue, Oct 23, 2018	23.01	23.10	22.96	22.96
524	AMEX	IBDR	Mon, Oct 22, 2018	23.00	23.06	22.95	22.99
523	AMEX	IBDR	Fri, Oct 19, 2018	22.98	23.01	22.95	22.97
522	AMEX	IBDR	Thu, Oct 18, 2018	23.01	23.07	22.94	22.99
521	AMEX	IBDR	Wed, Oct 17, 2018	22.99	23.10	22.99	22.99
520	AMEX	IBDR	Tue, Oct 16, 2018	23.07	23.09	22.99	23.09
519	AMEX	IBDR	Mon, Oct 15, 2018	23.06	23.10	23.02	23.03
518	AMEX	IBDR	Fri, Oct 12, 2018	23.09	23.12	23.01	23.09
517	AMEX	IBDR	Thu, Oct 11, 2018	23.04	23.10	22.99	23.10
516	AMEX	IBDR	Wed, Oct 10, 2018	22.96	23.03	22.93	23.00
515	AMEX	IBDR	Tue, Oct 9, 2018	23.02	23.03	22.97	23.00
514	AMEX	IBDR	Mon, Oct 8, 2018	23.20	23.20	23.00	23.03
513	AMEX	IBDR	Fri, Oct 5, 2018	23.05	23.05	22.93	23.01
512	AMEX	IBDR	Thu, Oct 4, 2018	23.01	23.10	23.01	23.08
511	AMEX	IBDR	Wed, Oct 3, 2018	23.23	23.25	23.09	23.09
510	AMEX	IBDR	Tue, Oct 2, 2018	23.25	23.28	23.19	23.25
509	AMEX	IBDR	Mon, Oct 1, 2018	23.20	23.24	23.18	23.19
508	AMEX	IBDR	Fri, Sep 28, 2018	23.34	23.35	23.26	23.21
507	AMEX	IBDR	Thu, Sep 27, 2018	23.27	23.32	23.19	23.32
506	AMEX	IBDR	Wed, Sep 26, 2018	23.21	23.30	23.18	23.23
505	AMEX	IBDR	Tue, Sep 25, 2018	23.23	23.24	23.17	23.24
504	AMEX	IBDR	Mon, Sep 24, 2018	23.21	23.28	23.21	23.25
503	AMEX	IBDR	Fri, Sep 21, 2018	23.27	23.30	23.20	23.21
502	AMEX	IBDR	Thu, Sep 20, 2018	23.23	23.27	23.20	23.26
501	AMEX	IBDR	Wed, Sep 19, 2018	23.26	23.26	23.20	23.24
500	AMEX	IBDR	Tue, Sep 18, 2018	23.20	23.29	23.20	23.26
499	AMEX	IBDR	Mon, Sep 17, 2018	23.30	23.37	23.25	23.31
498	AMEX	IBDR	Fri, Sep 14, 2018	23.36	23.36	23.27	23.34
497	AMEX	IBDR	Thu, Sep 13, 2018	23.39	23.39	23.27	23.31
496	AMEX	IBDR	Wed, Sep 12, 2018	23.24	23.37	23.24	23.36
495	AMEX	IBDR	Tue, Sep 11, 2018	23.32	23.35	23.26	23.32
494	AMEX	IBDR	Mon, Sep 10, 2018	23.35	23.37	23.26	23.32
493	AMEX	IBDR	Fri, Sep 7, 2018	23.39	23.39	23.26	23.28
492	AMEX	IBDR	Thu, Sep 6, 2018	23.26	23.64	23.26	23.43
491	AMEX	IBDR	Wed, Sep 5, 2018	23.47	23.47	23.28	23.37
490	AMEX	IBDR	Tue, Sep 4, 2018	23.40	23.40	23.28	23.35
489	AMEX	IBDR	Fri, Aug 31, 2018	23.51	23.51	23.43	23.36
488	AMEX	IBDR	Thu, Aug 30, 2018	23.53	23.53	23.40	23.47
487	AMEX	IBDR	Wed, Aug 29, 2018	23.49	23.50	23.45	23.45
486	AMEX	IBDR	Tue, Aug 28, 2018	23.46	23.51	23.45	23.48
485	AMEX	IBDR	Mon, Aug 27, 2018	23.54	23.55	23.49	23.54
484	AMEX	IBDR	Fri, Aug 24, 2018	23.59	23.59	23.50	23.50
483	AMEX	IBDR	Thu, Aug 23, 2018	23.52	23.56	23.47	23.52
482	AMEX	IBDR	Wed, Aug 22, 2018	23.54	23.61	23.48	23.51
481	AMEX	IBDR	Tue, Aug 21, 2018	23.54	23.59	23.49	23.51
480	AMEX	IBDR	Mon, Aug 20, 2018	23.55	23.56	23.51	23.52
479	AMEX	IBDR	Fri, Aug 17, 2018	23.57	23.57	23.46	23.46
478	AMEX	IBDR	Thu, Aug 16, 2018	23.52	23.52	23.43	23.47
477	AMEX	IBDR	Wed, Aug 15, 2018	23.50	23.51	23.42	23.42
476	AMEX	IBDR	Tue, Aug 14, 2018	23.40	23.45	23.39	23.44
475	AMEX	IBDR	Mon, Aug 13, 2018	23.39	23.45	23.38	23.45
474	AMEX	IBDR	Fri, Aug 10, 2018	23.38	23.45	23.32	23.39
473	AMEX	IBDR	Thu, Aug 9, 2018	23.40	23.44	23.35	23.42
472	AMEX	IBDR	Wed, Aug 8, 2018	23.33	23.41	23.32	23.33
471	AMEX	IBDR	Tue, Aug 7, 2018	23.36	23.40	23.34	23.38
470	AMEX	IBDR	Mon, Aug 6, 2018	23.43	23.44	23.39	23.43
469	AMEX	IBDR	Fri, Aug 3, 2018	23.36	23.40	23.33	23.39
468	AMEX	IBDR	Thu, Aug 2, 2018	23.32	23.34	23.31	23.32
467	AMEX	IBDR	Wed, Aug 1, 2018	23.29	23.31	23.23	23.28
466	AMEX	IBDR	Tue, Jul 31, 2018	23.41	23.42	23.37	23.31
465	AMEX	IBDR	Mon, Jul 30, 2018	23.40	23.41	23.34	23.34
464	AMEX	IBDR	Fri, Jul 27, 2018	23.40	23.44	23.35	23.35
463	AMEX	IBDR	Thu, Jul 26, 2018	23.30	23.40	23.30	23.35
462	AMEX	IBDR	Wed, Jul 25, 2018	23.32	23.38	23.31	23.37
461	AMEX	IBDR	Tue, Jul 24, 2018	23.32	23.33	23.27	23.29
460	AMEX	IBDR	Mon, Jul 23, 2018	23.35	23.35	23.26	23.29
459	AMEX	IBDR	Fri, Jul 20, 2018	23.39	23.41	23.37	23.37
458	AMEX	IBDR	Thu, Jul 19, 2018	23.33	23.45	23.33	23.41
457	AMEX	IBDR	Wed, Jul 18, 2018	23.44	23.44	23.37	23.42
456	AMEX	IBDR	Tue, Jul 17, 2018	23.45	23.45	23.35	23.41
455	AMEX	IBDR	Mon, Jul 16, 2018	23.44	23.44	23.30	23.42
454	AMEX	IBDR	Fri, Jul 13, 2018	23.43	23.48	23.30	23.48
453	AMEX	IBDR	Thu, Jul 12, 2018	23.37	23.41	23.35	23.37
452	AMEX	IBDR	Wed, Jul 11, 2018	23.36	23.38	23.33	23.35
451	AMEX	IBDR	Tue, Jul 10, 2018	23.33	23.37	23.31	23.32
450	AMEX	IBDR	Mon, Jul 9, 2018	23.30	23.37	23.29	23.33
449	AMEX	IBDR	Fri, Jul 6, 2018	23.35	23.38	23.31	23.33
448	AMEX	IBDR	Thu, Jul 5, 2018	23.31	23.36	23.28	23.30
447	AMEX	IBDR	Tue, Jul 3, 2018	23.30	23.32	23.25	23.30
446	AMEX	IBDR	Mon, Jul 2, 2018	23.29	23.29	23.18	23.18
445	AMEX	IBDR	Fri, Jun 29, 2018	23.37	23.37	23.27	23.32
444	AMEX	IBDR	Thu, Jun 28, 2018	23.35	23.35	23.23	23.26
443	AMEX	IBDR	Wed, Jun 27, 2018	23.28	23.35	23.25	23.35
442	AMEX	IBDR	Tue, Jun 26, 2018	23.26	23.28	23.21	23.23
441	AMEX	IBDR	Mon, Jun 25, 2018	23.27	23.28	23.18	23.22
440	AMEX	IBDR	Fri, Jun 22, 2018	23.25	23.29	23.18	23.24
439	AMEX	IBDR	Thu, Jun 21, 2018	23.26	23.28	23.18	23.21
438	AMEX	IBDR	Wed, Jun 20, 2018	23.37	23.37	23.19	23.19
437	AMEX	IBDR	Tue, Jun 19, 2018	23.24	23.34	23.24	23.31
436	AMEX	IBDR	Mon, Jun 18, 2018	23.27	23.31	23.21	23.25
435	AMEX	IBDR	Fri, Jun 15, 2018	23.33	23.36	23.25	23.28
434	AMEX	IBDR	Thu, Jun 14, 2018	23.19	23.30	23.19	23.28
433	AMEX	IBDR	Wed, Jun 13, 2018	23.21	23.27	23.14	23.20
432	AMEX	IBDR	Tue, Jun 12, 2018	23.22	23.27	23.16	23.24
431	AMEX	IBDR	Mon, Jun 11, 2018	23.21	23.25	23.16	23.20
430	AMEX	IBDR	Fri, Jun 8, 2018	23.28	23.32	23.21	23.29
429	AMEX	IBDR	Thu, Jun 7, 2018	23.29	23.34	23.17	23.22
428	AMEX	IBDR	Wed, Jun 6, 2018	23.31	23.31	23.18	23.23
427	AMEX	IBDR	Tue, Jun 5, 2018	23.29	23.36	23.25	23.31
426	AMEX	IBDR	Mon, Jun 4, 2018	23.29	23.32	23.22	23.24
425	AMEX	IBDR	Fri, Jun 1, 2018	23.36	23.36	23.24	23.26
424	AMEX	IBDR	Thu, May 31, 2018	23.43	23.51	23.40	23.35
423	AMEX	IBDR	Wed, May 30, 2018	23.52	23.52	23.38	23.45
422	AMEX	IBDR	Tue, May 29, 2018	23.45	23.57	23.44	23.54
421	AMEX	IBDR	Fri, May 25, 2018	23.41	23.41	23.31	23.39
420	AMEX	IBDR	Thu, May 24, 2018	23.24	23.34	23.24	23.32
419	AMEX	IBDR	Wed, May 23, 2018	23.25	23.27	23.18	23.24
418	AMEX	IBDR	Tue, May 22, 2018	23.21	23.21	23.14	23.18
417	AMEX	IBDR	Mon, May 21, 2018	23.21	23.21	23.10	23.14
416	AMEX	IBDR	Fri, May 18, 2018	23.13	23.20	23.07	23.17
415	AMEX	IBDR	Thu, May 17, 2018	23.13	23.16	23.02	23.08
414	AMEX	IBDR	Wed, May 16, 2018	23.17	23.21	22.99	23.07
413	AMEX	IBDR	Tue, May 15, 2018	23.17	23.25	23.10	23.15
412	AMEX	IBDR	Mon, May 14, 2018	23.32	23.33	23.17	23.23
411	AMEX	IBDR	Fri, May 11, 2018	23.30	23.34	23.17	23.32
410	AMEX	IBDR	Thu, May 10, 2018	23.24	23.29	23.16	23.28
409	AMEX	IBDR	Wed, May 9, 2018	23.20	23.21	23.13	23.17
408	AMEX	IBDR	Tue, May 8, 2018	23.23	23.23	23.11	23.21
407	AMEX	IBDR	Mon, May 7, 2018	23.21	23.27	23.18	23.25
406	AMEX	IBDR	Fri, May 4, 2018	23.28	23.28	23.14	23.24
405	AMEX	IBDR	Thu, May 3, 2018	23.29	23.33	23.20	23.32
404	AMEX	IBDR	Wed, May 2, 2018	23.24	23.28	23.15	23.26
403	AMEX	IBDR	Tue, May 1, 2018	23.19	23.27	23.18	23.21
402	AMEX	IBDR	Mon, Apr 30, 2018	23.37	23.39	23.34	23.28
401	AMEX	IBDR	Fri, Apr 27, 2018	23.29	23.37	23.25	23.35
400	AMEX	IBDR	Thu, Apr 26, 2018	23.21	23.34	23.21	23.30
399	AMEX	IBDR	Wed, Apr 25, 2018	23.20	23.29	23.20	23.23
398	AMEX	IBDR	Tue, Apr 24, 2018	23.32	23.35	23.26	23.32
397	AMEX	IBDR	Mon, Apr 23, 2018	23.37	23.38	23.28	23.29
396	AMEX	IBDR	Fri, Apr 20, 2018	23.33	23.42	23.33	23.39
395	AMEX	IBDR	Thu, Apr 19, 2018	23.49	23.49	23.44	23.46
394	AMEX	IBDR	Wed, Apr 18, 2018	23.63	23.63	23.48	23.54
393	AMEX	IBDR	Tue, Apr 17, 2018	23.60	23.65	23.53	23.65
392	AMEX	IBDR	Mon, Apr 16, 2018	23.48	23.63	23.45	23.59
391	AMEX	IBDR	Fri, Apr 13, 2018	23.59	23.64	23.52	23.52
390	AMEX	IBDR	Thu, Apr 12, 2018	23.61	23.69	23.50	23.51
389	AMEX	IBDR	Wed, Apr 11, 2018	23.74	23.74	23.57	23.65
388	AMEX	IBDR	Tue, Apr 10, 2018	23.72	23.72	23.56	23.63
387	AMEX	IBDR	Mon, Apr 9, 2018	23.64	23.69	23.52	23.63
386	AMEX	IBDR	Fri, Apr 6, 2018	23.64	23.64	23.59	23.64
385	AMEX	IBDR	Thu, Apr 5, 2018	23.51	23.55	23.46	23.50
384	AMEX	IBDR	Wed, Apr 4, 2018	23.60	23.60	23.50	23.54
383	AMEX	IBDR	Tue, Apr 3, 2018	23.51	23.60	23.50	23.52
382	AMEX	IBDR	Mon, Apr 2, 2018	23.59	23.62	23.55	23.59
381	AMEX	IBDR	Thu, Mar 29, 2018	23.64	23.70	23.62	23.67
380	AMEX	IBDR	Wed, Mar 28, 2018	23.64	23.65	23.54	23.62
379	AMEX	IBDR	Tue, Mar 27, 2018	23.53	23.62	23.46	23.59
378	AMEX	IBDR	Mon, Mar 26, 2018	23.50	23.50	23.42	23.46
377	AMEX	IBDR	Fri, Mar 23, 2018	23.49	23.53	23.43	23.52
376	AMEX	IBDR	Thu, Mar 22, 2018	23.49	23.58	23.48	23.54
375	AMEX	IBDR	Wed, Mar 21, 2018	23.47	23.48	23.36	23.43
374	AMEX	IBDR	Tue, Mar 20, 2018	23.50	23.50	23.44	23.45
373	AMEX	IBDR	Mon, Mar 19, 2018	23.54	23.60	23.54	23.55
372	AMEX	IBDR	Fri, Mar 16, 2018	23.56	23.56	23.51	23.55
371	AMEX	IBDR	Thu, Mar 15, 2018	23.52	23.61	23.52	23.58
370	AMEX	IBDR	Wed, Mar 14, 2018	23.58	23.65	23.56	23.63
369	AMEX	IBDR	Tue, Mar 13, 2018	23.60	23.60	23.54	23.58
368	AMEX	IBDR	Mon, Mar 12, 2018	23.54	23.56	23.53	23.56
367	AMEX	IBDR	Fri, Mar 9, 2018	23.56	23.58	23.51	23.53
366	AMEX	IBDR	Thu, Mar 8, 2018	23.57	23.63	23.53	23.59
365	AMEX	IBDR	Wed, Mar 7, 2018	23.66	23.66	23.52	23.58
364	AMEX	IBDR	Tue, Mar 6, 2018	23.61	23.63	23.55	23.57
363	AMEX	IBDR	Mon, Mar 5, 2018	23.62	23.64	23.54	23.58
362	AMEX	IBDR	Fri, Mar 2, 2018	23.65	23.65	23.50	23.58
361	AMEX	IBDR	Thu, Mar 1, 2018	23.58	23.72	23.56	23.65
360	AMEX	IBDR	Wed, Feb 28, 2018	23.75	23.75	23.62	23.62
359	AMEX	IBDR	Tue, Feb 27, 2018	23.84	23.84	23.58	23.64
358	AMEX	IBDR	Mon, Feb 26, 2018	23.75	23.81	23.69	23.74
357	AMEX	IBDR	Fri, Feb 23, 2018	23.75	23.76	23.69	23.72
356	AMEX	IBDR	Thu, Feb 22, 2018	23.70	23.71	23.64	23.65
355	AMEX	IBDR	Wed, Feb 21, 2018	23.66	23.76	23.57	23.61
354	AMEX	IBDR	Tue, Feb 20, 2018	23.74	23.74	23.66	23.67
353	AMEX	IBDR	Fri, Feb 16, 2018	23.81	23.81	23.66	23.68
352	AMEX	IBDR	Thu, Feb 15, 2018	23.70	23.71	23.61	23.69
351	AMEX	IBDR	Wed, Feb 14, 2018	23.68	23.68	23.56	23.60
350	AMEX	IBDR	Tue, Feb 13, 2018	23.75	23.75	23.64	23.68
349	AMEX	IBDR	Mon, Feb 12, 2018	23.79	23.79	23.68	23.73
348	AMEX	IBDR	Fri, Feb 9, 2018	23.81	23.82	23.75	23.76
347	AMEX	IBDR	Thu, Feb 8, 2018	23.86	23.86	23.75	23.79
346	AMEX	IBDR	Wed, Feb 7, 2018	23.93	23.97	23.84	23.85
345	AMEX	IBDR	Tue, Feb 6, 2018	23.90	24.02	23.90	23.95
344	AMEX	IBDR	Mon, Feb 5, 2018	23.88	24.03	23.84	23.99
343	AMEX	IBDR	Fri, Feb 2, 2018	23.92	23.95	23.87	23.89
342	AMEX	IBDR	Thu, Feb 1, 2018	24.08	24.13	24.00	24.00
341	AMEX	IBDR	Wed, Jan 31, 2018	24.21	24.21	24.11	24.08
340	AMEX	IBDR	Tue, Jan 30, 2018	24.22	24.22	24.14	24.14
339	AMEX	IBDR	Mon, Jan 29, 2018	24.14	24.22	24.14	24.21
338	AMEX	IBDR	Fri, Jan 26, 2018	24.25	24.25	24.21	24.23
337	AMEX	IBDR	Thu, Jan 25, 2018	24.18	24.28	24.16	24.28
336	AMEX	IBDR	Wed, Jan 24, 2018	24.26	24.26	24.13	24.21
335	AMEX	IBDR	Tue, Jan 23, 2018	24.23	24.28	24.18	24.26
334	AMEX	IBDR	Mon, Jan 22, 2018	24.23	24.23	24.14	24.19
333	AMEX	IBDR	Fri, Jan 19, 2018	24.29	24.29	24.20	24.21
332	AMEX	IBDR	Thu, Jan 18, 2018	24.29	24.32	24.21	24.26
331	AMEX	IBDR	Wed, Jan 17, 2018	24.37	24.41	24.32	24.34
330	AMEX	IBDR	Tue, Jan 16, 2018	24.37	24.44	24.37	24.41
329	AMEX	IBDR	Fri, Jan 12, 2018	24.36	24.37	24.32	24.37
328	AMEX	IBDR	Thu, Jan 11, 2018	24.33	24.39	24.33	24.39
327	AMEX	IBDR	Wed, Jan 10, 2018	24.32	24.35	24.27	24.34
326	AMEX	IBDR	Tue, Jan 9, 2018	24.42	24.43	24.32	24.38
325	AMEX	IBDR	Mon, Jan 8, 2018	24.48	24.48	24.35	24.43
324	AMEX	IBDR	Fri, Jan 5, 2018	24.41	24.46	24.36	24.43
323	AMEX	IBDR	Thu, Jan 4, 2018	24.45	24.49	24.35	24.48
322	AMEX	IBDR	Wed, Jan 3, 2018	24.52	24.53	24.41	24.50
321	AMEX	IBDR	Tue, Jan 2, 2018	24.47	24.47	24.39	24.46
320	AMEX	IBDR	Fri, Dec 29, 2017	24.51	24.55	24.44	24.54
319	AMEX	IBDR	Thu, Dec 28, 2017	24.43	24.50	24.43	24.49
318	AMEX	IBDR	Wed, Dec 27, 2017	24.46	24.52	24.44	24.49
317	AMEX	IBDR	Tue, Dec 26, 2017	24.33	24.63	24.33	24.39
316	AMEX	IBDR	Fri, Dec 22, 2017	24.43	24.43	24.34	24.35
315	AMEX	IBDR	Thu, Dec 21, 2017	24.37	24.38	24.34	24.37
314	AMEX	IBDR	Wed, Dec 20, 2017	24.40	24.41	24.34	24.34
313	AMEX	IBDR	Tue, Dec 19, 2017	24.49	24.49	24.40	24.41
312	AMEX	IBDR	Mon, Dec 18, 2017	24.58	24.58	24.51	24.55
311	AMEX	IBDR	Fri, Dec 15, 2017	24.55	24.60	24.51	24.56
310	AMEX	IBDR	Thu, Dec 14, 2017	24.60	24.60	24.48	24.56
309	AMEX	IBDR	Wed, Dec 13, 2017	24.58	24.63	24.50	24.54
308	AMEX	IBDR	Tue, Dec 12, 2017	24.53	24.54	24.45	24.49
307	AMEX	IBDR	Mon, Dec 11, 2017	24.55	24.58	24.52	24.53
306	AMEX	IBDR	Fri, Dec 8, 2017	24.57	24.57	24.49	24.51
305	AMEX	IBDR	Thu, Dec 7, 2017	24.54	24.63	24.54	24.57
304	AMEX	IBDR	Wed, Dec 6, 2017	24.59	24.61	24.52	24.57
303	AMEX	IBDR	Tue, Dec 5, 2017	24.52	24.53	24.43	24.51
302	AMEX	IBDR	Mon, Dec 4, 2017	24.50	24.50	24.43	24.46
301	AMEX	IBDR	Fri, Dec 1, 2017	24.45	24.59	24.43	24.47
300	AMEX	IBDR	Thu, Nov 30, 2017	24.56	24.56	24.43	24.38
299	AMEX	IBDR	Wed, Nov 29, 2017	24.52	24.54	24.45	24.53
298	AMEX	IBDR	Tue, Nov 28, 2017	24.67	24.67	24.55	24.61
297	AMEX	IBDR	Mon, Nov 27, 2017	24.55	24.59	24.55	24.58
296	AMEX	IBDR	Fri, Nov 24, 2017	24.56	24.61	24.55	24.58
295	AMEX	IBDR	Wed, Nov 22, 2017	24.50	24.61	24.50	24.59
294	AMEX	IBDR	Tue, Nov 21, 2017	24.57	24.57	24.46	24.48
293	AMEX	IBDR	Mon, Nov 20, 2017	24.52	24.52	24.44	24.45
292	AMEX	IBDR	Fri, Nov 17, 2017	24.53	24.53	24.44	24.49
291	AMEX	IBDR	Thu, Nov 16, 2017	24.51	24.51	24.42	24.44
290	AMEX	IBDR	Wed, Nov 15, 2017	24.50	24.50	24.41	24.50
289	AMEX	IBDR	Tue, Nov 14, 2017	24.46	24.46	24.35	24.40
288	AMEX	IBDR	Mon, Nov 13, 2017	24.44	24.46	24.32	24.32
287	AMEX	IBDR	Fri, Nov 10, 2017	24.46	24.49	24.37	24.45
286	AMEX	IBDR	Thu, Nov 9, 2017	24.50	24.59	24.50	24.53
285	AMEX	IBDR	Wed, Nov 8, 2017	24.58	24.60	24.49	24.54
284	AMEX	IBDR	Tue, Nov 7, 2017	24.61	24.62	24.57	24.59
283	AMEX	IBDR	Mon, Nov 6, 2017	24.60	24.63	24.59	24.61
282	AMEX	IBDR	Fri, Nov 3, 2017	24.59	24.64	24.57	24.60
281	AMEX	IBDR	Thu, Nov 2, 2017	24.63	24.65	24.56	24.56
280	AMEX	IBDR	Wed, Nov 1, 2017	24.61	24.61	24.55	24.60
279	AMEX	IBDR	Tue, Oct 31, 2017	24.72	24.72	24.60	24.57
278	AMEX	IBDR	Mon, Oct 30, 2017	24.72	24.72	24.57	24.61
277	AMEX	IBDR	Fri, Oct 27, 2017	24.57	24.64	24.55	24.55
276	AMEX	IBDR	Thu, Oct 26, 2017	24.55	24.64	24.46	24.50
275	AMEX	IBDR	Wed, Oct 25, 2017	24.53	24.58	24.46	24.53
274	AMEX	IBDR	Tue, Oct 24, 2017	24.61	24.61	24.55	24.59
273	AMEX	IBDR	Mon, Oct 23, 2017	24.61	24.65	24.57	24.64
272	AMEX	IBDR	Fri, Oct 20, 2017	24.58	24.65	24.57	24.57
271	AMEX	IBDR	Thu, Oct 19, 2017	24.71	24.71	24.64	24.68
270	AMEX	IBDR	Wed, Oct 18, 2017	24.70	24.70	24.59	24.59
269	AMEX	IBDR	Tue, Oct 17, 2017	24.58	24.67	24.56	24.67
268	AMEX	IBDR	Mon, Oct 16, 2017	24.65	24.70	24.65	24.66
267	AMEX	IBDR	Fri, Oct 13, 2017	24.73	24.74	24.68	24.72
266	AMEX	IBDR	Thu, Oct 12, 2017	24.66	24.70	24.60	24.63
265	AMEX	IBDR	Wed, Oct 11, 2017	24.69	24.69	24.59	24.59
264	AMEX	IBDR	Tue, Oct 10, 2017	24.66	24.70	24.59	24.59
263	AMEX	IBDR	Mon, Oct 9, 2017	24.65	24.65	24.53	24.64
262	AMEX	IBDR	Fri, Oct 6, 2017	24.57	24.63	24.51	24.62
261	AMEX	IBDR	Thu, Oct 5, 2017	24.66	24.66	24.58	24.64
260	AMEX	IBDR	Wed, Oct 4, 2017	24.56	24.68	24.56	24.68
259	AMEX	IBDR	Tue, Oct 3, 2017	24.51	24.63	24.51	24.60
258	AMEX	IBDR	Mon, Oct 2, 2017	24.62	24.63	24.53	24.56
257	AMEX	IBDR	Fri, Sep 29, 2017	24.66	24.67	24.58	24.64
256	AMEX	IBDR	Thu, Sep 28, 2017	24.60	24.64	24.51	24.63
255	AMEX	IBDR	Wed, Sep 27, 2017	24.50	24.61	24.50	24.60
254	AMEX	IBDR	Tue, Sep 26, 2017	24.57	24.69	24.57	24.69
253	AMEX	IBDR	Mon, Sep 25, 2017	24.67	24.73	24.65	24.73
252	AMEX	IBDR	Fri, Sep 22, 2017	24.68	24.68	24.59	24.59
251	AMEX	IBDR	Thu, Sep 21, 2017	24.62	24.64	24.52	24.57
250	AMEX	IBDR	Wed, Sep 20, 2017	24.67	24.67	24.53	24.55
249	AMEX	IBDR	Tue, Sep 19, 2017	24.66	24.66	24.57	24.63
248	AMEX	IBDR	Mon, Sep 18, 2017	24.60	24.66	24.55	24.62
247	AMEX	IBDR	Fri, Sep 15, 2017	24.55	24.63	24.55	24.63
246	AMEX	IBDR	Thu, Sep 14, 2017	24.54	24.66	24.54	24.66
245	AMEX	IBDR	Wed, Sep 13, 2017	24.71	24.71	24.62	24.66
244	AMEX	IBDR	Tue, Sep 12, 2017	24.69	24.70	24.61	24.68
243	AMEX	IBDR	Mon, Sep 11, 2017	24.78	24.78	24.71	24.74
242	AMEX	IBDR	Fri, Sep 8, 2017	24.80	24.85	24.73	24.80
241	AMEX	IBDR	Thu, Sep 7, 2017	24.92	24.92	24.75	24.81
240	AMEX	IBDR	Wed, Sep 6, 2017	24.80	24.85	24.69	24.73
239	AMEX	IBDR	Tue, Sep 5, 2017	24.81	24.82	24.76	24.80
238	AMEX	IBDR	Fri, Sep 1, 2017	24.69	24.71	24.65	24.65
237	AMEX	IBDR	Thu, Aug 31, 2017	24.77	24.81	24.73	24.72
236	AMEX	IBDR	Wed, Aug 30, 2017	24.79	24.79	24.67	24.67
235	AMEX	IBDR	Tue, Aug 29, 2017	24.78	24.79	24.71	24.77
234	AMEX	IBDR	Mon, Aug 28, 2017	24.72	24.75	24.63	24.71
233	AMEX	IBDR	Fri, Aug 25, 2017	24.61	24.72	24.61	24.72
232	AMEX	IBDR	Thu, Aug 24, 2017	24.65	24.67	24.63	24.66
231	AMEX	IBDR	Wed, Aug 23, 2017	24.61	24.69	24.61	24.69
230	AMEX	IBDR	Tue, Aug 22, 2017	24.66	24.67	24.61	24.61
229	AMEX	IBDR	Mon, Aug 21, 2017	24.66	24.67	24.64	24.64
228	AMEX	IBDR	Fri, Aug 18, 2017	24.73	24.73	24.56	24.64
227	AMEX	IBDR	Thu, Aug 17, 2017	24.65	24.65	24.54	24.65
226	AMEX	IBDR	Wed, Aug 16, 2017	24.55	24.61	24.49	24.59
225	AMEX	IBDR	Tue, Aug 15, 2017	24.50	24.54	24.47	24.53
224	AMEX	IBDR	Mon, Aug 14, 2017	24.57	24.58	24.55	24.56
223	AMEX	IBDR	Fri, Aug 11, 2017	24.55	24.60	24.55	24.60
222	AMEX	IBDR	Thu, Aug 10, 2017	24.59	24.59	24.53	24.59
221	AMEX	IBDR	Wed, Aug 9, 2017	24.61	24.61	24.53	24.54
220	AMEX	IBDR	Tue, Aug 8, 2017	24.58	24.61	24.55	24.56
219	AMEX	IBDR	Mon, Aug 7, 2017	24.58	24.63	24.57	24.57
218	AMEX	IBDR	Fri, Aug 4, 2017	24.63	24.64	24.55	24.59
217	AMEX	IBDR	Thu, Aug 3, 2017	24.63	24.68	24.60	24.68
216	AMEX	IBDR	Wed, Aug 2, 2017	24.63	24.67	24.61	24.62
215	AMEX	IBDR	Tue, Aug 1, 2017	24.57	24.67	24.53	24.63
214	AMEX	IBDR	Mon, Jul 31, 2017	24.60	24.67	24.60	24.56
213	AMEX	IBDR	Fri, Jul 28, 2017	24.61	24.63	24.53	24.63
212	AMEX	IBDR	Thu, Jul 27, 2017	24.61	24.62	24.55	24.58
211	AMEX	IBDR	Wed, Jul 26, 2017	24.56	24.61	24.52	24.60
210	AMEX	IBDR	Tue, Jul 25, 2017	24.63	24.63	24.53	24.55
209	AMEX	IBDR	Mon, Jul 24, 2017	24.73	24.73	24.64	24.64
208	AMEX	IBDR	Fri, Jul 21, 2017	24.66	24.71	24.63	24.68
207	AMEX	IBDR	Thu, Jul 20, 2017	24.75	24.75	24.63	24.64
206	AMEX	IBDR	Wed, Jul 19, 2017	24.66	24.66	24.60	24.61
205	AMEX	IBDR	Tue, Jul 18, 2017	24.55	24.62	24.55	24.58
204	AMEX	IBDR	Mon, Jul 17, 2017	24.52	24.55	24.45	24.55
203	AMEX	IBDR	Fri, Jul 14, 2017	24.49	24.51	24.48	24.48
202	AMEX	IBDR	Thu, Jul 13, 2017	24.44	24.46	24.38	24.45
201	AMEX	IBDR	Wed, Jul 12, 2017	24.46	24.51	24.45	24.45
200	AMEX	IBDR	Tue, Jul 11, 2017	24.33	24.40	24.33	24.40
199	AMEX	IBDR	Mon, Jul 10, 2017	24.33	24.39	24.32	24.36
198	AMEX	IBDR	Fri, Jul 7, 2017	24.27	24.32	24.25	24.31
197	AMEX	IBDR	Thu, Jul 6, 2017	24.30	24.37	24.27	24.32
196	AMEX	IBDR	Wed, Jul 5, 2017	24.41	24.41	24.32	24.33
195	AMEX	IBDR	Mon, Jul 3, 2017	24.47	24.47	24.35	24.35
194	AMEX	IBDR	Fri, Jun 30, 2017	24.55	24.55	24.48	24.48
193	AMEX	IBDR	Thu, Jun 29, 2017	24.51	24.54	24.46	24.51
192	AMEX	IBDR	Wed, Jun 28, 2017	24.65	24.65	24.57	24.59
191	AMEX	IBDR	Tue, Jun 27, 2017	24.65	24.67	24.59	24.60
190	AMEX	IBDR	Mon, Jun 26, 2017	24.75	24.75	24.61	24.71
189	AMEX	IBDR	Fri, Jun 23, 2017	24.72	24.72	24.58	24.64
188	AMEX	IBDR	Thu, Jun 22, 2017	24.73	24.74	24.59	24.67
187	AMEX	IBDR	Wed, Jun 21, 2017	24.63	24.67	24.63	24.64
186	AMEX	IBDR	Tue, Jun 20, 2017	24.49	24.66	24.49	24.63
185	AMEX	IBDR	Mon, Jun 19, 2017	24.69	24.69	24.56	24.61
184	AMEX	IBDR	Fri, Jun 16, 2017	24.70	24.71	24.59	24.66
183	AMEX	IBDR	Thu, Jun 15, 2017	24.62	24.69	24.59	24.69
182	AMEX	IBDR	Wed, Jun 14, 2017	24.75	24.75	24.67	24.67
181	AMEX	IBDR	Tue, Jun 13, 2017	24.56	24.57	24.48	24.54
180	AMEX	IBDR	Mon, Jun 12, 2017	24.53	24.58	24.48	24.53
179	AMEX	IBDR	Fri, Jun 9, 2017	24.51	24.53	24.48	24.52
178	AMEX	IBDR	Thu, Jun 8, 2017	24.52	24.58	24.46	24.58
177	AMEX	IBDR	Wed, Jun 7, 2017	24.66	24.66	24.56	24.62
176	AMEX	IBDR	Tue, Jun 6, 2017	24.69	24.69	24.59	24.59
175	AMEX	IBDR	Mon, Jun 5, 2017	24.58	24.60	24.52	24.58
174	AMEX	IBDR	Fri, Jun 2, 2017	24.59	24.63	24.58	24.61
173	AMEX	IBDR	Thu, Jun 1, 2017	24.47	24.50	24.45	24.48
172	AMEX	IBDR	Wed, May 31, 2017	24.68	24.68	24.50	24.48
171	AMEX	IBDR	Tue, May 30, 2017	24.55	24.55	24.45	24.53
170	AMEX	IBDR	Fri, May 26, 2017	24.50	24.50	24.41	24.47
169	AMEX	IBDR	Thu, May 25, 2017	24.46	24.46	24.37	24.42
168	AMEX	IBDR	Wed, May 24, 2017	24.43	24.45	24.35	24.43
167	AMEX	IBDR	Tue, May 23, 2017	24.51	24.51	24.35	24.36
166	AMEX	IBDR	Mon, May 22, 2017	24.50	24.50	24.40	24.49
165	AMEX	IBDR	Fri, May 19, 2017	24.48	24.48	24.39	24.47
164	AMEX	IBDR	Thu, May 18, 2017	24.49	24.54	24.46	24.49
163	AMEX	IBDR	Wed, May 17, 2017	24.50	24.53	24.46	24.53
162	AMEX	IBDR	Tue, May 16, 2017	24.36	24.40	24.30	24.38
161	AMEX	IBDR	Mon, May 15, 2017	24.20	24.32	24.20	24.32
160	AMEX	IBDR	Fri, May 12, 2017	24.25	24.30	24.25	24.26
159	AMEX	IBDR	Thu, May 11, 2017	24.14	24.14	24.14	24.14
158	AMEX	IBDR	Wed, May 10, 2017	24.23	24.23	24.06	24.08
157	AMEX	IBDR	Tue, May 9, 2017	24.02	24.16	24.02	24.15
156	AMEX	IBDR	Mon, May 8, 2017	24.05	24.20	24.05	24.16
155	AMEX	IBDR	Fri, May 5, 2017	24.20	24.20	24.11	24.19
154	AMEX	IBDR	Thu, May 4, 2017	24.08	24.22	24.08	24.22
153	AMEX	IBDR	Wed, May 3, 2017	24.21	24.29	24.15	24.15
152	AMEX	IBDR	Tue, May 2, 2017	24.20	24.28	24.20	24.21
151	AMEX	IBDR	Mon, May 1, 2017	24.24	24.31	24.16	24.17
150	AMEX	IBDR	Fri, Apr 28, 2017	24.31	24.37	24.23	24.33
149	AMEX	IBDR	Thu, Apr 27, 2017	24.25	24.34	24.24	24.26
148	AMEX	IBDR	Wed, Apr 26, 2017	24.27	24.27	24.21	24.23
147	AMEX	IBDR	Tue, Apr 25, 2017	24.15	24.28	24.15	24.15
146	AMEX	IBDR	Mon, Apr 24, 2017	24.31	24.35	24.23	24.26
145	AMEX	IBDR	Fri, Apr 21, 2017	24.36	24.37	24.31	24.31
144	AMEX	IBDR	Thu, Apr 20, 2017	24.31	24.37	24.31	24.36
143	AMEX	IBDR	Wed, Apr 19, 2017	24.35	24.40	24.33	24.37
142	AMEX	IBDR	Tue, Apr 18, 2017	24.28	24.44	24.28	24.44
141	AMEX	IBDR	Mon, Apr 17, 2017	24.34	24.40	24.26	24.31
140	AMEX	IBDR	Thu, Apr 13, 2017	24.21	24.34	24.21	24.33
139	AMEX	IBDR	Wed, Apr 12, 2017	24.24	24.29	24.24	24.29
138	AMEX	IBDR	Tue, Apr 11, 2017	24.24	24.24	24.15	24.21
137	AMEX	IBDR	Mon, Apr 10, 2017	24.10	24.13	24.04	24.11
136	AMEX	IBDR	Fri, Apr 7, 2017	24.18	24.18	23.98	23.98
135	AMEX	IBDR	Thu, Apr 6, 2017	24.20	24.20	24.06	24.09
134	AMEX	IBDR	Wed, Apr 5, 2017	24.05	24.13	24.04	24.13
133	AMEX	IBDR	Tue, Apr 4, 2017	24.02	24.21	24.02	24.06
132	AMEX	IBDR	Mon, Apr 3, 2017	24.09	24.14	23.99	24.14
131	AMEX	IBDR	Fri, Mar 31, 2017	24.08	24.14	23.97	24.00
130	AMEX	IBDR	Thu, Mar 30, 2017	24.04	24.10	23.97	23.97
129	AMEX	IBDR	Wed, Mar 29, 2017	23.97	24.12	23.97	24.02
128	AMEX	IBDR	Tue, Mar 28, 2017	24.00	24.15	23.93	23.94
127	AMEX	IBDR	Mon, Mar 27, 2017	24.03	24.09	24.00	24.09
126	AMEX	IBDR	Fri, Mar 24, 2017	24.06	24.06	23.96	23.98
125	AMEX	IBDR	Thu, Mar 23, 2017	23.97	24.02	23.94	23.94
124	AMEX	IBDR	Wed, Mar 22, 2017	23.96	24.14	23.96	24.01
123	AMEX	IBDR	Tue, Mar 21, 2017	23.98	23.98	23.91	23.91
122	AMEX	IBDR	Mon, Mar 20, 2017	23.93	23.93	23.84	23.86
121	AMEX	IBDR	Fri, Mar 17, 2017	23.74	23.88	23.74	23.78
120	AMEX	IBDR	Thu, Mar 16, 2017	23.72	23.84	23.72	23.74
119	AMEX	IBDR	Wed, Mar 15, 2017	23.62	23.87	23.62	23.87
118	AMEX	IBDR	Tue, Mar 14, 2017	23.60	23.70	23.60	23.61
117	AMEX	IBDR	Mon, Mar 13, 2017	23.73	23.73	23.63	23.63
116	AMEX	IBDR	Fri, Mar 10, 2017	23.67	23.72	23.66	23.72
115	AMEX	IBDR	Thu, Mar 9, 2017	23.81	23.81	23.69	23.70
114	AMEX	IBDR	Wed, Mar 8, 2017	23.83	23.83	23.78	23.80
113	AMEX	IBDR	Tue, Mar 7, 2017	23.83	23.98	23.81	23.87
112	AMEX	IBDR	Mon, Mar 6, 2017	23.87	23.95	23.87	23.93
111	AMEX	IBDR	Fri, Mar 3, 2017	23.98	24.01	23.91	24.01
110	AMEX	IBDR	Thu, Mar 2, 2017	24.01	24.01	23.98	23.99
109	AMEX	IBDR	Wed, Mar 1, 2017	24.03	24.03	23.95	24.03
108	AMEX	IBDR	Tue, Feb 28, 2017	24.20	24.23	24.15	24.14
107	AMEX	IBDR	Mon, Feb 27, 2017	24.12	24.24	24.12	24.18
106	AMEX	IBDR	Fri, Feb 24, 2017	24.14	24.29	24.14	24.29
105	AMEX	IBDR	Thu, Feb 23, 2017	24.04	24.14	24.04	24.14
104	AMEX	IBDR	Wed, Feb 22, 2017	24.10	24.11	23.99	24.06
103	AMEX	IBDR	Tue, Feb 21, 2017	23.86	24.03	23.86	23.93
102	AMEX	IBDR	Fri, Feb 17, 2017	23.92	24.07	23.92	24.01
101	AMEX	IBDR	Thu, Feb 16, 2017	23.87	24.02	23.87	23.95
100	AMEX	IBDR	Wed, Feb 15, 2017	23.87	23.91	23.86	23.91
99	AMEX	IBDR	Tue, Feb 14, 2017	23.87	23.92	23.80	23.88
98	AMEX	IBDR	Mon, Feb 13, 2017	23.85	23.96	23.85	23.92
97	AMEX	IBDR	Fri, Feb 10, 2017	23.94	24.01	23.91	23.91
96	AMEX	IBDR	Thu, Feb 9, 2017	24.02	24.02	23.97	23.99
95	AMEX	IBDR	Wed, Feb 8, 2017	24.14	24.14	24.04	24.11
94	AMEX	IBDR	Tue, Feb 7, 2017	23.99	24.06	23.91	24.02
93	AMEX	IBDR	Mon, Feb 6, 2017	23.95	24.00	23.93	23.99
92	AMEX	IBDR	Fri, Feb 3, 2017	23.94	23.94	23.86	23.87
91	AMEX	IBDR	Thu, Feb 2, 2017	23.93	23.94	23.84	23.89
90	AMEX	IBDR	Wed, Feb 1, 2017	23.74	23.87	23.70	23.87
89	AMEX	IBDR	Tue, Jan 31, 2017	24.03	24.03	23.94	23.92
88	AMEX	IBDR	Mon, Jan 30, 2017	23.95	23.96	23.87	23.92
87	AMEX	IBDR	Fri, Jan 27, 2017	23.93	23.93	23.82	23.93
86	AMEX	IBDR	Thu, Jan 26, 2017	23.83	23.89	23.79	23.89
85	AMEX	IBDR	Wed, Jan 25, 2017	23.74	23.90	23.74	23.81
84	AMEX	IBDR	Tue, Jan 24, 2017	24.02	24.02	23.91	23.95
83	AMEX	IBDR	Mon, Jan 23, 2017	23.96	24.07	23.91	24.07
82	AMEX	IBDR	Fri, Jan 20, 2017	23.94	23.95	23.82	23.95
81	AMEX	IBDR	Thu, Jan 19, 2017	23.90	23.94	23.86	23.93
80	AMEX	IBDR	Wed, Jan 18, 2017	23.96	24.05	23.96	24.01
79	AMEX	IBDR	Tue, Jan 17, 2017	24.25	24.25	24.08	24.18
78	AMEX	IBDR	Fri, Jan 13, 2017	24.03	24.03	23.97	24.02
77	AMEX	IBDR	Thu, Jan 12, 2017	24.19	24.19	24.08	24.14
76	AMEX	IBDR	Wed, Jan 11, 2017	24.08	24.12	24.05	24.12
75	AMEX	IBDR	Tue, Jan 10, 2017	24.13	24.13	23.94	23.94
74	AMEX	IBDR	Mon, Jan 9, 2017	24.06	24.10	23.96	24.10
73	AMEX	IBDR	Fri, Jan 6, 2017	24.10	24.10	23.97	23.98
72	AMEX	IBDR	Thu, Jan 5, 2017	24.07	24.13	24.02	24.11
71	AMEX	IBDR	Wed, Jan 4, 2017	23.94	24.02	23.94	23.97
70	AMEX	IBDR	Tue, Jan 3, 2017	24.05	24.05	23.89	24.02
69	AMEX	IBDR	Fri, Dec 30, 2016	23.79	24.04	23.79	23.92
68	AMEX	IBDR	Thu, Dec 29, 2016	23.80	23.91	23.78	23.88
67	AMEX	IBDR	Wed, Dec 28, 2016	23.66	23.84	23.66	23.80
66	AMEX	IBDR	Tue, Dec 27, 2016	23.77	23.77	23.70	23.73
65	AMEX	IBDR	Fri, Dec 23, 2016	23.76	23.78	23.70	23.73
64	AMEX	IBDR	Thu, Dec 22, 2016	23.73	23.74	23.63	23.69
63	AMEX	IBDR	Wed, Dec 21, 2016	23.74	23.74	23.70	23.69
62	AMEX	IBDR	Tue, Dec 20, 2016	23.67	23.69	23.67	23.67
61	AMEX	IBDR	Mon, Dec 19, 2016	23.71	23.73	23.63	23.73
60	AMEX	IBDR	Fri, Dec 16, 2016	23.57	23.66	23.57	23.61
59	AMEX	IBDR	Thu, Dec 15, 2016	23.59	23.65	23.56	23.59
58	AMEX	IBDR	Wed, Dec 14, 2016	23.85	23.93	23.67	23.67
57	AMEX	IBDR	Tue, Dec 13, 2016	23.81	23.84	23.73	23.84
56	AMEX	IBDR	Mon, Dec 12, 2016	23.75	23.80	23.71	23.80
55	AMEX	IBDR	Fri, Dec 9, 2016	23.92	23.92	23.80	23.82
54	AMEX	IBDR	Thu, Dec 8, 2016	23.93	23.96	23.89	23.93
53	AMEX	IBDR	Wed, Dec 7, 2016	24.03	24.04	24.03	24.04
52	AMEX	IBDR	Tue, Dec 6, 2016	23.80	23.93	23.80	23.92
51	AMEX	IBDR	Mon, Dec 5, 2016	23.81	23.93	23.81	23.93
50	AMEX	IBDR	Fri, Dec 2, 2016	23.91	23.91	23.87	23.89
49	AMEX	IBDR	Thu, Dec 1, 2016	23.76	23.76	23.63	23.63
48	AMEX	IBDR	Wed, Nov 30, 2016	23.91	23.95	23.91	23.87
47	AMEX	IBDR	Tue, Nov 29, 2016	24.08	24.08	23.99	24.07
46	AMEX	IBDR	Mon, Nov 28, 2016	24.03	24.04	23.98	24.02
45	AMEX	IBDR	Fri, Nov 25, 2016	23.98	23.98	23.92	23.95
44	AMEX	IBDR	Wed, Nov 23, 2016	23.88	24.00	23.82	24.00
43	AMEX	IBDR	Tue, Nov 22, 2016	24.03	24.11	24.01	24.05
42	AMEX	IBDR	Mon, Nov 21, 2016	24.05	24.05	24.04	24.04
41	AMEX	IBDR	Fri, Nov 18, 2016	24.09	24.09	23.99	24.06
40	AMEX	IBDR	Thu, Nov 17, 2016	24.21	24.22	24.09	24.09
39	AMEX	IBDR	Wed, Nov 16, 2016	24.23	24.30	24.23	24.23
38	AMEX	IBDR	Tue, Nov 15, 2016	24.25	24.31	24.21	24.21
37	AMEX	IBDR	Mon, Nov 14, 2016	24.31	24.31	24.23	24.27
36	AMEX	IBDR	Fri, Nov 11, 2016	24.43	24.47	24.34	24.34
35	AMEX	IBDR	Thu, Nov 10, 2016	24.53	24.53	24.34	24.40
34	AMEX	IBDR	Wed, Nov 9, 2016	24.61	24.61	24.61	24.61
33	AMEX	IBDR	Tue, Nov 8, 2016	24.99	24.99	24.69	24.81
32	AMEX	IBDR	Mon, Nov 7, 2016	24.88	24.91	24.88	24.91
31	AMEX	IBDR	Fri, Nov 4, 2016	24.94	24.95	24.94	24.95
30	AMEX	IBDR	Thu, Nov 3, 2016	24.86	24.87	24.86	24.87
29	AMEX	IBDR	Wed, Nov 2, 2016	24.91	24.98	24.88	24.97
28	AMEX	IBDR	Tue, Nov 1, 2016	24.92	24.92	24.92	24.92
27	AMEX	IBDR	Mon, Oct 31, 2016	25.11	25.11	24.94	24.85
26	AMEX	IBDR	Fri, Oct 28, 2016	25.00	25.00	24.98	24.98
25	AMEX	IBDR	Thu, Oct 27, 2016	0.00	0.00	0.00	25.10
24	AMEX	IBDR	Wed, Oct 26, 2016	25.10	25.11	25.07	25.10
23	AMEX	IBDR	Tue, Oct 25, 2016	25.21	25.21	25.09	25.21
22	AMEX	IBDR	Mon, Oct 24, 2016	25.18	25.20	25.17	25.17
21	AMEX	IBDR	Fri, Oct 21, 2016	25.25	25.25	25.21	25.24
20	AMEX	IBDR	Tue, Oct 18, 2016	25.16	25.26	25.16	25.26
19	AMEX	IBDR	Mon, Oct 17, 2016	25.12	25.12	25.12	25.12
18	AMEX	IBDR	Fri, Oct 14, 2016	25.08	25.20	25.07	25.14
17	AMEX	IBDR	Thu, Oct 13, 2016	25.45	25.45	25.14	25.16
16	AMEX	IBDR	Wed, Oct 12, 2016	25.19	25.19	25.04	25.05
15	AMEX	IBDR	Tue, Oct 11, 2016	25.14	25.36	25.03	25.10
14	AMEX	IBDR	Fri, Oct 7, 2016	23.82	23.82	23.82	24.94
13	AMEX	IBDR	Thu, Oct 6, 2016	25.09	25.11	24.94	24.94
12	AMEX	IBDR	Wed, Oct 5, 2016	25.12	25.12	25.12	25.12
11	AMEX	IBDR	Tue, Oct 4, 2016	25.20	25.20	25.20	25.20
10	AMEX	IBDR	Mon, Oct 3, 2016	25.26	25.26	25.22	25.22
9	AMEX	IBDR	Fri, Sep 30, 2016	25.31	25.31	25.31	25.31
8	AMEX	IBDR	Wed, Sep 28, 2016	25.43	25.43	25.27	25.34
7	AMEX	IBDR	Tue, Sep 27, 2016	25.23	25.32	25.23	25.29
6	AMEX	IBDR	Mon, Sep 26, 2016	25.27	25.34	25.27	25.34
5	AMEX	IBDR	Fri, Sep 23, 2016	25.24	25.24	25.24	25.24
4	AMEX	IBDR	Thu, Sep 22, 2016	25.29	25.29	25.20	25.20
3	AMEX	IBDR	Wed, Sep 21, 2016	24.98	25.08	24.98	24.98
2	AMEX	IBDR	Tue, Sep 20, 2016	25.00	25.00	25.00	25.00
1	AMEX	IBDR	Mon, Sep 19, 2016	25.00	25.01	24.96	24.96
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares iBonds Dec 2026 Term Corporate ETF AMEX:IBDR 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