Amplify ETF Trust Amplify Online Retail ETF AMEX:IBUY Historical Prices

Below are the 2014 trading days of historical prices for IBUY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2014	AMEX	IBUY	Fri, Apr 19, 2024	52.64	52.83	52.18	52.41
2013	AMEX	IBUY	Thu, Apr 18, 2024	53.15	53.70	52.92	52.94
2012	AMEX	IBUY	Wed, Apr 17, 2024	53.67	53.77	52.73	52.97
2011	AMEX	IBUY	Tue, Apr 16, 2024	52.91	53.58	52.67	53.18
2010	AMEX	IBUY	Mon, Apr 15, 2024	55.16	55.36	53.28	53.36
2009	AMEX	IBUY	Fri, Apr 12, 2024	55.70	55.70	54.60	54.73
2008	AMEX	IBUY	Thu, Apr 11, 2024	56.01	56.25	55.58	56.25
2007	AMEX	IBUY	Wed, Apr 10, 2024	55.61	55.92	55.61	55.65
2006	AMEX	IBUY	Tue, Apr 9, 2024	56.56	56.86	56.36	56.81
2005	AMEX	IBUY	Mon, Apr 8, 2024	56.57	56.69	56.39	56.50
2004	AMEX	IBUY	Fri, Apr 5, 2024	55.64	56.35	55.64	56.35
2003	AMEX	IBUY	Thu, Apr 4, 2024	57.38	57.59	55.64	55.64
2002	AMEX	IBUY	Wed, Apr 3, 2024	56.33	57.08	56.33	56.68
2001	AMEX	IBUY	Tue, Apr 2, 2024	56.76	56.86	56.34	56.68
2000	AMEX	IBUY	Mon, Apr 1, 2024	57.98	58.06	57.67	57.72
1999	AMEX	IBUY	Thu, Mar 28, 2024	58.08	58.56	58.05	58.06
1998	AMEX	IBUY	Wed, Mar 27, 2024	58.28	58.30	57.67	58.11
1997	AMEX	IBUY	Tue, Mar 26, 2024	58.22	58.34	57.73	57.73
1996	AMEX	IBUY	Mon, Mar 25, 2024	58.00	58.38	57.75	57.75
1995	AMEX	IBUY	Fri, Mar 22, 2024	58.47	58.47	57.91	58.00
1994	AMEX	IBUY	Thu, Mar 21, 2024	58.91	59.26	58.77	58.77
1993	AMEX	IBUY	Wed, Mar 20, 2024	56.84	58.60	56.84	58.60
1992	AMEX	IBUY	Tue, Mar 19, 2024	56.34	56.82	56.09	56.63
1991	AMEX	IBUY	Mon, Mar 18, 2024	56.79	57.10	56.27	56.80
1990	AMEX	IBUY	Fri, Mar 15, 2024	56.37	56.73	56.28	56.34
1989	AMEX	IBUY	Thu, Mar 14, 2024	57.60	57.60	56.41	56.60
1988	AMEX	IBUY	Wed, Mar 13, 2024	56.70	57.89	56.70	57.54
1987	AMEX	IBUY	Tue, Mar 12, 2024	57.00	57.19	56.68	56.89
1986	AMEX	IBUY	Mon, Mar 11, 2024	56.55	56.88	56.41	56.44
1985	AMEX	IBUY	Fri, Mar 8, 2024	56.61	57.49	56.39	56.76
1984	AMEX	IBUY	Thu, Mar 7, 2024	56.26	56.48	56.05	56.22
1983	AMEX	IBUY	Wed, Mar 6, 2024	56.27	56.36	55.78	55.82
1982	AMEX	IBUY	Tue, Mar 5, 2024	55.96	56.04	55.35	55.53
1981	AMEX	IBUY	Mon, Mar 4, 2024	56.92	57.05	56.51	56.51
1980	AMEX	IBUY	Fri, Mar 1, 2024	55.97	56.75	55.88	56.74
1979	AMEX	IBUY	Thu, Feb 29, 2024	55.88	56.19	55.53	55.83
1978	AMEX	IBUY	Wed, Feb 28, 2024	55.58	55.91	55.49	55.51
1977	AMEX	IBUY	Tue, Feb 27, 2024	54.68	55.76	54.31	55.67
1976	AMEX	IBUY	Mon, Feb 26, 2024	53.60	54.19	53.60	53.96
1975	AMEX	IBUY	Fri, Feb 23, 2024	53.55	53.91	53.33	53.82
1974	AMEX	IBUY	Thu, Feb 22, 2024	52.85	53.10	52.76	53.08
1973	AMEX	IBUY	Wed, Feb 21, 2024	52.36	52.46	52.00	52.21
1972	AMEX	IBUY	Tue, Feb 20, 2024	52.66	52.72	52.28	52.72
1971	AMEX	IBUY	Fri, Feb 16, 2024	53.57	53.60	52.99	53.15
1970	AMEX	IBUY	Thu, Feb 15, 2024	53.57	54.30	53.41	54.30
1969	AMEX	IBUY	Wed, Feb 14, 2024	52.39	53.28	52.35	53.16
1968	AMEX	IBUY	Tue, Feb 13, 2024	51.53	52.19	51.26	51.58
1967	AMEX	IBUY	Mon, Feb 12, 2024	52.25	53.82	52.25	53.27
1966	AMEX	IBUY	Fri, Feb 9, 2024	51.74	52.37	51.74	52.33
1965	AMEX	IBUY	Thu, Feb 8, 2024	51.33	52.39	51.33	52.37
1964	AMEX	IBUY	Wed, Feb 7, 2024	51.20	51.62	51.07	51.37
1963	AMEX	IBUY	Tue, Feb 6, 2024	50.35	51.42	50.35	51.39
1962	AMEX	IBUY	Mon, Feb 5, 2024	50.50	50.61	49.90	50.43
1961	AMEX	IBUY	Fri, Feb 2, 2024	50.47	51.21	50.45	51.15
1960	AMEX	IBUY	Thu, Feb 1, 2024	50.45	50.85	50.02	50.84
1959	AMEX	IBUY	Wed, Jan 31, 2024	50.61	51.58	49.96	50.09
1958	AMEX	IBUY	Tue, Jan 30, 2024	51.68	51.92	51.24	51.48
1957	AMEX	IBUY	Mon, Jan 29, 2024	51.50	52.33	51.32	52.25
1956	AMEX	IBUY	Fri, Jan 26, 2024	51.36	52.05	51.36	51.56
1955	AMEX	IBUY	Thu, Jan 25, 2024	51.48	51.48	51.10	51.29
1954	AMEX	IBUY	Wed, Jan 24, 2024	51.97	52.21	50.90	50.91
1953	AMEX	IBUY	Tue, Jan 23, 2024	52.11	52.25	51.26	51.47
1952	AMEX	IBUY	Mon, Jan 22, 2024	50.97	52.00	50.97	51.56
1951	AMEX	IBUY	Fri, Jan 19, 2024	50.42	50.79	49.95	50.69
1950	AMEX	IBUY	Thu, Jan 18, 2024	50.29	50.29	49.50	50.08
1949	AMEX	IBUY	Wed, Jan 17, 2024	49.32	50.00	49.11	50.00
1948	AMEX	IBUY	Tue, Jan 16, 2024	50.26	50.41	49.86	50.24
1947	AMEX	IBUY	Fri, Jan 12, 2024	51.83	52.25	50.94	50.94
1946	AMEX	IBUY	Thu, Jan 11, 2024	51.68	51.78	50.89	51.57
1945	AMEX	IBUY	Wed, Jan 10, 2024	51.49	52.04	51.49	51.77
1944	AMEX	IBUY	Tue, Jan 9, 2024	51.52	52.05	51.52	51.79
1943	AMEX	IBUY	Mon, Jan 8, 2024	50.95	52.34	50.95	52.34
1942	AMEX	IBUY	Fri, Jan 5, 2024	50.58	51.49	50.58	50.96
1941	AMEX	IBUY	Thu, Jan 4, 2024	51.01	51.44	50.71	50.91
1940	AMEX	IBUY	Wed, Jan 3, 2024	51.70	51.87	51.15	51.22
1939	AMEX	IBUY	Tue, Jan 2, 2024	53.08	53.19	52.27	52.52
1938	AMEX	IBUY	Fri, Dec 29, 2023	54.51	54.88	53.73	53.81
1937	AMEX	IBUY	Thu, Dec 28, 2023	54.57	54.70	54.40	54.63
1936	AMEX	IBUY	Wed, Dec 27, 2023	54.42	54.73	54.19	54.52
1935	AMEX	IBUY	Tue, Dec 26, 2023	54.36	54.39	54.06	54.33
1934	AMEX	IBUY	Fri, Dec 22, 2023	54.47	54.71	54.08	54.32
1933	AMEX	IBUY	Thu, Dec 21, 2023	53.94	54.45	53.67	54.42
1932	AMEX	IBUY	Wed, Dec 20, 2023	54.57	55.00	53.21	53.22
1931	AMEX	IBUY	Tue, Dec 19, 2023	53.73	54.86	53.73	54.78
1930	AMEX	IBUY	Mon, Dec 18, 2023	52.88	53.38	52.61	53.30
1929	AMEX	IBUY	Fri, Dec 15, 2023	53.32	53.32	52.62	52.66
1928	AMEX	IBUY	Thu, Dec 14, 2023	52.77	53.84	52.52	53.15
1927	AMEX	IBUY	Wed, Dec 13, 2023	50.44	51.94	49.72	51.94
1926	AMEX	IBUY	Tue, Dec 12, 2023	50.72	50.72	50.20	50.43
1925	AMEX	IBUY	Mon, Dec 11, 2023	50.63	51.11	50.63	50.86
1924	AMEX	IBUY	Fri, Dec 8, 2023	49.63	50.55	49.63	50.44
1923	AMEX	IBUY	Thu, Dec 7, 2023	49.55	49.85	49.11	49.78
1922	AMEX	IBUY	Wed, Dec 6, 2023	49.93	50.39	49.56	49.57
1921	AMEX	IBUY	Tue, Dec 5, 2023	50.14	50.14	49.34	49.54
1920	AMEX	IBUY	Mon, Dec 4, 2023	50.24	50.88	50.00	50.43
1919	AMEX	IBUY	Fri, Dec 1, 2023	48.37	50.05	48.20	50.03
1918	AMEX	IBUY	Thu, Nov 30, 2023	48.96	48.98	48.30	48.53
1917	AMEX	IBUY	Wed, Nov 29, 2023	49.02	49.67	48.79	48.80
1916	AMEX	IBUY	Tue, Nov 28, 2023	48.13	48.78	47.81	48.73
1915	AMEX	IBUY	Mon, Nov 27, 2023	47.71	48.35	47.71	48.03
1914	AMEX	IBUY	Fri, Nov 24, 2023	47.51	47.91	47.51	47.82
1913	AMEX	IBUY	Wed, Nov 22, 2023	47.35	47.85	47.31	47.63
1912	AMEX	IBUY	Tue, Nov 21, 2023	47.18	47.26	46.95	47.07
1911	AMEX	IBUY	Mon, Nov 20, 2023	47.07	47.84	47.07	47.74
1910	AMEX	IBUY	Fri, Nov 17, 2023	46.92	47.24	46.67	47.18
1909	AMEX	IBUY	Thu, Nov 16, 2023	46.99	46.99	46.33	46.52
1908	AMEX	IBUY	Wed, Nov 15, 2023	46.49	48.17	46.49	47.52
1907	AMEX	IBUY	Tue, Nov 14, 2023	45.37	46.39	45.37	46.29
1906	AMEX	IBUY	Mon, Nov 13, 2023	44.05	44.27	43.90	44.08
1905	AMEX	IBUY	Fri, Nov 10, 2023	44.00	44.33	43.70	44.33
1904	AMEX	IBUY	Thu, Nov 9, 2023	45.26	45.26	43.79	43.87
1903	AMEX	IBUY	Wed, Nov 8, 2023	45.36	45.36	44.75	45.01
1902	AMEX	IBUY	Tue, Nov 7, 2023	44.56	45.37	44.40	45.28
1901	AMEX	IBUY	Mon, Nov 6, 2023	44.93	45.00	44.03	44.46
1900	AMEX	IBUY	Fri, Nov 3, 2023	43.97	44.95	43.97	44.80
1899	AMEX	IBUY	Thu, Nov 2, 2023	42.00	42.95	42.00	42.95
1898	AMEX	IBUY	Wed, Nov 1, 2023	41.42	41.56	40.68	41.29
1897	AMEX	IBUY	Tue, Oct 31, 2023	41.24	41.59	40.97	41.50
1896	AMEX	IBUY	Mon, Oct 30, 2023	41.12	41.35	40.69	41.16
1895	AMEX	IBUY	Fri, Oct 27, 2023	41.34	41.34	40.56	40.57
1894	AMEX	IBUY	Thu, Oct 26, 2023	41.14	41.44	40.72	41.00
1893	AMEX	IBUY	Wed, Oct 25, 2023	41.95	41.95	41.08	41.22
1892	AMEX	IBUY	Tue, Oct 24, 2023	42.34	43.31	42.34	42.64
1891	AMEX	IBUY	Mon, Oct 23, 2023	41.52	42.16	41.43	41.97
1890	AMEX	IBUY	Fri, Oct 20, 2023	42.21	42.43	41.88	42.01
1889	AMEX	IBUY	Thu, Oct 19, 2023	42.96	42.96	42.14	42.30
1888	AMEX	IBUY	Wed, Oct 18, 2023	43.50	43.52	42.86	42.88
1887	AMEX	IBUY	Tue, Oct 17, 2023	43.19	44.14	43.19	43.99
1886	AMEX	IBUY	Mon, Oct 16, 2023	42.88	43.74	42.80	43.56
1885	AMEX	IBUY	Fri, Oct 13, 2023	43.50	43.50	42.60	42.67
1884	AMEX	IBUY	Thu, Oct 12, 2023	43.93	43.93	43.29	43.43
1883	AMEX	IBUY	Wed, Oct 11, 2023	44.70	44.93	44.17	44.52
1882	AMEX	IBUY	Tue, Oct 10, 2023	44.00	44.98	44.00	44.47
1881	AMEX	IBUY	Mon, Oct 9, 2023	43.10	43.71	43.02	43.66
1880	AMEX	IBUY	Fri, Oct 6, 2023	42.61	43.78	42.53	43.66
1879	AMEX	IBUY	Thu, Oct 5, 2023	43.05	43.05	42.21	42.77
1878	AMEX	IBUY	Wed, Oct 4, 2023	43.05	43.26	43.05	43.11
1877	AMEX	IBUY	Tue, Oct 3, 2023	43.66	43.67	42.79	42.85
1876	AMEX	IBUY	Mon, Oct 2, 2023	44.13	44.27	43.97	44.06
1875	AMEX	IBUY	Fri, Sep 29, 2023	44.85	44.85	44.23	44.29
1874	AMEX	IBUY	Thu, Sep 28, 2023	43.19	44.12	43.19	43.96
1873	AMEX	IBUY	Wed, Sep 27, 2023	43.38	43.72	42.99	43.43
1872	AMEX	IBUY	Tue, Sep 26, 2023	43.44	43.75	43.19	43.20
1871	AMEX	IBUY	Mon, Sep 25, 2023	43.32	43.90	43.32	43.88
1870	AMEX	IBUY	Fri, Sep 22, 2023	44.32	44.36	43.65	43.76
1869	AMEX	IBUY	Thu, Sep 21, 2023	44.24	44.43	43.84	43.88
1868	AMEX	IBUY	Wed, Sep 20, 2023	45.75	45.89	44.96	44.96
1867	AMEX	IBUY	Tue, Sep 19, 2023	45.84	45.96	45.31	45.57
1866	AMEX	IBUY	Mon, Sep 18, 2023	46.47	46.63	46.03	46.03
1865	AMEX	IBUY	Fri, Sep 15, 2023	47.02	47.02	46.51	46.59
1864	AMEX	IBUY	Thu, Sep 14, 2023	47.01	47.37	46.83	47.18
1863	AMEX	IBUY	Wed, Sep 13, 2023	46.97	46.99	46.58	46.58
1862	AMEX	IBUY	Tue, Sep 12, 2023	47.06	47.53	46.98	46.98
1861	AMEX	IBUY	Mon, Sep 11, 2023	47.23	47.52	47.06	47.30
1860	AMEX	IBUY	Fri, Sep 8, 2023	47.02	47.12	46.59	46.92
1859	AMEX	IBUY	Thu, Sep 7, 2023	47.17	47.17	46.64	46.99
1858	AMEX	IBUY	Wed, Sep 6, 2023	48.16	48.46	47.51	47.75
1857	AMEX	IBUY	Tue, Sep 5, 2023	48.46	48.69	48.30	48.51
1856	AMEX	IBUY	Fri, Sep 1, 2023	48.70	48.86	48.61	48.67
1855	AMEX	IBUY	Thu, Aug 31, 2023	48.08	48.57	47.99	48.13
1854	AMEX	IBUY	Wed, Aug 30, 2023	47.49	48.10	47.43	48.03
1853	AMEX	IBUY	Tue, Aug 29, 2023	46.50	47.70	46.50	47.60
1852	AMEX	IBUY	Mon, Aug 28, 2023	46.35	46.58	46.23	46.51
1851	AMEX	IBUY	Fri, Aug 25, 2023	45.82	46.36	45.40	46.13
1850	AMEX	IBUY	Thu, Aug 24, 2023	46.85	46.85	45.57	45.67
1849	AMEX	IBUY	Wed, Aug 23, 2023	46.13	46.90	46.13	46.69
1848	AMEX	IBUY	Tue, Aug 22, 2023	46.51	46.51	46.01	46.07
1847	AMEX	IBUY	Mon, Aug 21, 2023	46.38	46.66	46.10	46.49
1846	AMEX	IBUY	Fri, Aug 18, 2023	45.87	46.58	45.73	46.49
1845	AMEX	IBUY	Thu, Aug 17, 2023	47.68	47.68	46.76	46.76
1844	AMEX	IBUY	Wed, Aug 16, 2023	47.88	47.95	47.31	47.31
1843	AMEX	IBUY	Tue, Aug 15, 2023	48.57	48.57	47.97	47.97
1842	AMEX	IBUY	Mon, Aug 14, 2023	48.64	49.07	48.41	49.07
1841	AMEX	IBUY	Fri, Aug 11, 2023	48.94	49.12	48.78	49.07
1840	AMEX	IBUY	Thu, Aug 10, 2023	49.93	50.41	49.19	49.33
1839	AMEX	IBUY	Wed, Aug 9, 2023	50.36	50.40	49.24	49.41
1838	AMEX	IBUY	Tue, Aug 8, 2023	50.37	50.37	49.66	50.30
1837	AMEX	IBUY	Mon, Aug 7, 2023	51.50	51.50	50.32	50.83
1836	AMEX	IBUY	Fri, Aug 4, 2023	52.23	52.23	50.98	50.98
1835	AMEX	IBUY	Thu, Aug 3, 2023	51.00	51.60	51.00	51.26
1834	AMEX	IBUY	Wed, Aug 2, 2023	51.25	51.41	50.30	50.93
1833	AMEX	IBUY	Tue, Aug 1, 2023	52.46	52.48	51.63	52.32
1832	AMEX	IBUY	Mon, Jul 31, 2023	51.93	53.10	51.93	53.10
1831	AMEX	IBUY	Fri, Jul 28, 2023	50.93	51.85	50.93	51.74
1830	AMEX	IBUY	Thu, Jul 27, 2023	51.63	51.67	49.92	50.05
1829	AMEX	IBUY	Wed, Jul 26, 2023	50.09	50.78	50.09	50.78
1828	AMEX	IBUY	Tue, Jul 25, 2023	50.45	50.77	50.21	50.21
1827	AMEX	IBUY	Mon, Jul 24, 2023	50.35	50.54	50.10	50.35
1826	AMEX	IBUY	Fri, Jul 21, 2023	50.79	51.25	50.10	50.36
1825	AMEX	IBUY	Thu, Jul 20, 2023	51.60	51.60	50.15	50.37
1824	AMEX	IBUY	Wed, Jul 19, 2023	51.66	52.49	51.48	52.06
1823	AMEX	IBUY	Tue, Jul 18, 2023	50.28	51.03	50.28	50.87
1822	AMEX	IBUY	Mon, Jul 17, 2023	49.77	50.55	49.77	50.35
1821	AMEX	IBUY	Fri, Jul 14, 2023	50.60	50.83	49.70	49.97
1820	AMEX	IBUY	Thu, Jul 13, 2023	50.04	51.08	49.86	50.83
1819	AMEX	IBUY	Wed, Jul 12, 2023	49.98	50.61	49.40	49.93
1818	AMEX	IBUY	Tue, Jul 11, 2023	47.39	49.01	47.39	48.91
1817	AMEX	IBUY	Mon, Jul 10, 2023	45.87	47.29	45.67	47.21
1816	AMEX	IBUY	Fri, Jul 7, 2023	44.64	46.20	44.64	45.87
1815	AMEX	IBUY	Thu, Jul 6, 2023	45.27	45.27	44.01	44.50
1814	AMEX	IBUY	Wed, Jul 5, 2023	46.60	46.65	46.02	46.25
1813	AMEX	IBUY	Mon, Jul 3, 2023	46.43	46.87	46.43	46.86
1812	AMEX	IBUY	Fri, Jun 30, 2023	46.47	46.58	45.92	46.22
1811	AMEX	IBUY	Thu, Jun 29, 2023	46.27	46.38	45.47	45.85
1810	AMEX	IBUY	Wed, Jun 28, 2023	45.00	45.99	45.00	45.94
1809	AMEX	IBUY	Tue, Jun 27, 2023	44.19	45.31	44.19	45.11
1808	AMEX	IBUY	Mon, Jun 26, 2023	43.94	44.69	43.91	43.95
1807	AMEX	IBUY	Fri, Jun 23, 2023	44.35	44.37	43.91	43.99
1806	AMEX	IBUY	Thu, Jun 22, 2023	44.42	45.16	44.25	45.14
1805	AMEX	IBUY	Wed, Jun 21, 2023	44.64	44.95	43.89	44.43
1804	AMEX	IBUY	Tue, Jun 20, 2023	45.30	45.62	44.58	44.73
1803	AMEX	IBUY	Fri, Jun 16, 2023	46.63	46.71	45.60	45.68
1802	AMEX	IBUY	Thu, Jun 15, 2023	45.14	46.43	44.84	46.19
1801	AMEX	IBUY	Wed, Jun 14, 2023	45.82	45.93	44.85	45.47
1800	AMEX	IBUY	Tue, Jun 13, 2023	45.24	45.81	45.03	45.81
1799	AMEX	IBUY	Mon, Jun 12, 2023	44.02	44.85	43.95	44.85
1798	AMEX	IBUY	Fri, Jun 9, 2023	45.19	45.62	44.01	44.05
1797	AMEX	IBUY	Thu, Jun 8, 2023	43.67	45.13	43.67	44.92
1796	AMEX	IBUY	Wed, Jun 7, 2023	44.06	44.41	43.12	43.18
1795	AMEX	IBUY	Tue, Jun 6, 2023	42.31	43.61	42.25	43.49
1794	AMEX	IBUY	Mon, Jun 5, 2023	42.51	42.70	42.07	42.76
1793	AMEX	IBUY	Fri, Jun 2, 2023	42.00	42.76	41.97	42.76
1792	AMEX	IBUY	Thu, Jun 1, 2023	40.56	42.00	40.46	41.49
1791	AMEX	IBUY	Wed, May 31, 2023	40.09	40.32	39.52	40.32
1790	AMEX	IBUY	Tue, May 30, 2023	40.64	40.64	39.90	40.37
1789	AMEX	IBUY	Fri, May 26, 2023	39.78	40.70	39.78	40.35
1788	AMEX	IBUY	Thu, May 25, 2023	40.59	40.69	39.57	39.79
1787	AMEX	IBUY	Wed, May 24, 2023	40.61	40.90	40.17	40.50
1786	AMEX	IBUY	Tue, May 23, 2023	41.04	41.90	40.94	40.94
1785	AMEX	IBUY	Mon, May 22, 2023	40.91	41.61	40.91	41.56
1784	AMEX	IBUY	Fri, May 19, 2023	41.83	41.83	40.82	40.99
1783	AMEX	IBUY	Thu, May 18, 2023	41.44	41.95	41.38	41.95
1782	AMEX	IBUY	Wed, May 17, 2023	41.13	41.65	40.89	41.54
1781	AMEX	IBUY	Tue, May 16, 2023	41.33	41.36	40.95	41.07
1780	AMEX	IBUY	Mon, May 15, 2023	41.16	42.00	41.00	41.97
1779	AMEX	IBUY	Fri, May 12, 2023	41.97	41.97	40.88	41.09
1778	AMEX	IBUY	Thu, May 11, 2023	41.80	42.06	41.74	41.85
1777	AMEX	IBUY	Wed, May 10, 2023	41.68	41.90	41.59	41.83
1776	AMEX	IBUY	Tue, May 9, 2023	41.21	41.77	41.13	41.60
1775	AMEX	IBUY	Mon, May 8, 2023	41.09	41.90	41.09	41.84
1774	AMEX	IBUY	Fri, May 5, 2023	40.73	41.10	40.73	41.05
1773	AMEX	IBUY	Thu, May 4, 2023	40.23	40.37	40.04	40.04
1772	AMEX	IBUY	Wed, May 3, 2023	40.52	41.21	40.36	40.36
1771	AMEX	IBUY	Tue, May 2, 2023	41.08	41.08	40.27	40.46
1770	AMEX	IBUY	Mon, May 1, 2023	41.64	41.77	41.34	41.49
1769	AMEX	IBUY	Fri, Apr 28, 2023	41.03	41.77	40.86	41.77
1768	AMEX	IBUY	Thu, Apr 27, 2023	41.01	41.29	40.90	41.29
1767	AMEX	IBUY	Wed, Apr 26, 2023	40.92	41.06	40.43	40.46
1766	AMEX	IBUY	Tue, Apr 25, 2023	41.55	41.57	40.68	40.69
1765	AMEX	IBUY	Mon, Apr 24, 2023	42.27	42.44	41.56	41.95
1764	AMEX	IBUY	Fri, Apr 21, 2023	41.99	42.41	41.66	42.32
1763	AMEX	IBUY	Thu, Apr 20, 2023	42.31	42.72	42.19	42.24
1762	AMEX	IBUY	Wed, Apr 19, 2023	42.53	42.94	42.33	42.71
1761	AMEX	IBUY	Tue, Apr 18, 2023	43.23	43.40	42.93	43.02
1760	AMEX	IBUY	Mon, Apr 17, 2023	42.60	42.93	42.48	42.93
1759	AMEX	IBUY	Fri, Apr 14, 2023	42.65	43.10	42.23	42.54
1758	AMEX	IBUY	Thu, Apr 13, 2023	42.43	43.00	42.43	42.77
1757	AMEX	IBUY	Wed, Apr 12, 2023	43.60	43.60	41.87	41.88
1756	AMEX	IBUY	Tue, Apr 11, 2023	43.21	43.36	42.99	43.16
1755	AMEX	IBUY	Mon, Apr 10, 2023	42.23	42.91	42.15	42.91
1754	AMEX	IBUY	Thu, Apr 6, 2023	42.45	42.84	42.45	42.63
1753	AMEX	IBUY	Wed, Apr 5, 2023	43.64	43.64	42.34	42.58
1752	AMEX	IBUY	Tue, Apr 4, 2023	44.12	44.17	43.72	43.97
1751	AMEX	IBUY	Mon, Apr 3, 2023	43.82	44.12	43.47	44.11
1750	AMEX	IBUY	Fri, Mar 31, 2023	43.43	44.22	43.27	44.18
1749	AMEX	IBUY	Thu, Mar 30, 2023	43.08	43.45	42.99	43.16
1748	AMEX	IBUY	Wed, Mar 29, 2023	42.08	42.47	42.02	42.46
1747	AMEX	IBUY	Tue, Mar 28, 2023	41.72	41.84	41.33	41.56
1746	AMEX	IBUY	Mon, Mar 27, 2023	41.88	41.95	41.46	41.77
1745	AMEX	IBUY	Fri, Mar 24, 2023	41.54	41.72	41.23	41.67
1744	AMEX	IBUY	Thu, Mar 23, 2023	42.03	43.00	41.50	41.92
1743	AMEX	IBUY	Wed, Mar 22, 2023	42.56	42.89	41.54	41.63
1742	AMEX	IBUY	Tue, Mar 21, 2023	41.59	42.47	41.59	42.39
1741	AMEX	IBUY	Mon, Mar 20, 2023	41.11	41.35	40.70	41.09
1740	AMEX	IBUY	Fri, Mar 17, 2023	41.30	41.68	40.91	41.28
1739	AMEX	IBUY	Thu, Mar 16, 2023	40.52	41.86	40.45	41.70
1738	AMEX	IBUY	Wed, Mar 15, 2023	40.07	40.89	39.96	40.87
1737	AMEX	IBUY	Tue, Mar 14, 2023	41.74	41.87	40.71	41.04
1736	AMEX	IBUY	Mon, Mar 13, 2023	40.33	41.25	39.76	40.82
1735	AMEX	IBUY	Fri, Mar 10, 2023	41.63	41.88	40.67	40.93
1734	AMEX	IBUY	Thu, Mar 9, 2023	43.54	43.77	42.13	42.21
1733	AMEX	IBUY	Wed, Mar 8, 2023	43.93	43.93	43.41	43.72
1732	AMEX	IBUY	Tue, Mar 7, 2023	44.15	44.84	44.01	44.08
1731	AMEX	IBUY	Mon, Mar 6, 2023	45.06	45.46	44.22	44.40
1730	AMEX	IBUY	Fri, Mar 3, 2023	44.42	45.12	44.42	44.94
1729	AMEX	IBUY	Thu, Mar 2, 2023	43.06	44.16	43.02	44.03
1728	AMEX	IBUY	Wed, Mar 1, 2023	44.16	44.27	43.57	43.58
1727	AMEX	IBUY	Tue, Feb 28, 2023	43.99	44.70	43.99	44.32
1726	AMEX	IBUY	Mon, Feb 27, 2023	44.21	44.34	43.99	44.25
1725	AMEX	IBUY	Fri, Feb 24, 2023	43.87	44.05	43.41	43.68
1724	AMEX	IBUY	Thu, Feb 23, 2023	45.78	45.78	44.18	44.99
1723	AMEX	IBUY	Wed, Feb 22, 2023	45.47	45.91	44.93	45.45
1722	AMEX	IBUY	Tue, Feb 21, 2023	45.52	46.19	45.20	45.25
1721	AMEX	IBUY	Fri, Feb 17, 2023	47.15	47.15	46.19	46.67
1720	AMEX	IBUY	Thu, Feb 16, 2023	47.91	48.56	47.32	47.42
1719	AMEX	IBUY	Wed, Feb 15, 2023	47.11	48.97	47.11	48.97
1718	AMEX	IBUY	Tue, Feb 14, 2023	46.74	47.54	46.49	47.28
1717	AMEX	IBUY	Mon, Feb 13, 2023	46.40	47.29	46.19	46.99
1716	AMEX	IBUY	Fri, Feb 10, 2023	46.95	47.14	46.19	46.31
1715	AMEX	IBUY	Thu, Feb 9, 2023	49.72	50.11	48.02	48.21
1714	AMEX	IBUY	Wed, Feb 8, 2023	49.94	50.49	49.21	49.21
1713	AMEX	IBUY	Tue, Feb 7, 2023	49.87	50.32	48.82	50.23
1712	AMEX	IBUY	Mon, Feb 6, 2023	50.26	50.56	49.68	50.12
1711	AMEX	IBUY	Fri, Feb 3, 2023	51.13	52.64	50.91	51.07
1710	AMEX	IBUY	Thu, Feb 2, 2023	52.00	53.67	52.00	52.96
1709	AMEX	IBUY	Wed, Feb 1, 2023	48.74	51.04	48.71	50.77
1708	AMEX	IBUY	Tue, Jan 31, 2023	47.95	49.02	47.95	48.76
1707	AMEX	IBUY	Mon, Jan 30, 2023	48.13	48.74	47.69	47.82
1706	AMEX	IBUY	Fri, Jan 27, 2023	47.45	49.26	47.36	48.83
1705	AMEX	IBUY	Thu, Jan 26, 2023	47.50	48.03	46.76	47.50
1704	AMEX	IBUY	Wed, Jan 25, 2023	45.97	46.92	45.20	46.91
1703	AMEX	IBUY	Tue, Jan 24, 2023	46.67	47.14	46.31	46.49
1702	AMEX	IBUY	Mon, Jan 23, 2023	45.84	47.27	45.84	47.22
1701	AMEX	IBUY	Fri, Jan 20, 2023	44.49	45.71	44.45	45.70
1700	AMEX	IBUY	Thu, Jan 19, 2023	44.10	44.34	43.61	43.96
1699	AMEX	IBUY	Wed, Jan 18, 2023	45.80	46.31	44.62	44.70
1698	AMEX	IBUY	Tue, Jan 17, 2023	45.08	45.58	44.75	45.49
1697	AMEX	IBUY	Fri, Jan 13, 2023	44.32	45.45	44.32	45.45
1696	AMEX	IBUY	Thu, Jan 12, 2023	44.42	44.92	43.54	44.87
1695	AMEX	IBUY	Wed, Jan 11, 2023	43.00	44.10	43.00	44.10
1694	AMEX	IBUY	Tue, Jan 10, 2023	41.91	42.86	41.82	42.83
1693	AMEX	IBUY	Mon, Jan 9, 2023	41.92	42.68	41.90	41.99
1692	AMEX	IBUY	Fri, Jan 6, 2023	41.03	41.65	40.35	41.54
1691	AMEX	IBUY	Thu, Jan 5, 2023	40.52	40.97	40.26	40.77
1690	AMEX	IBUY	Wed, Jan 4, 2023	40.11	41.21	39.89	41.04
1689	AMEX	IBUY	Tue, Jan 3, 2023	39.70	40.40	39.08	39.47
1688	AMEX	IBUY	Fri, Dec 30, 2022	38.43	39.00	38.43	38.99
1687	AMEX	IBUY	Thu, Dec 29, 2022	38.08	39.28	38.08	39.17
1686	AMEX	IBUY	Wed, Dec 28, 2022	38.22	38.54	37.68	37.70
1685	AMEX	IBUY	Tue, Dec 27, 2022	38.80	39.00	38.18	38.42
1684	AMEX	IBUY	Fri, Dec 23, 2022	38.77	39.00	38.41	38.88
1683	AMEX	IBUY	Thu, Dec 22, 2022	39.38	39.38	38.09	38.96
1682	AMEX	IBUY	Wed, Dec 21, 2022	39.35	40.06	39.35	39.92
1681	AMEX	IBUY	Tue, Dec 20, 2022	38.82	39.58	38.76	39.19
1680	AMEX	IBUY	Mon, Dec 19, 2022	39.86	40.01	39.01	39.26
1679	AMEX	IBUY	Fri, Dec 16, 2022	40.00	40.34	39.57	39.89
1678	AMEX	IBUY	Thu, Dec 15, 2022	41.24	41.24	40.09	40.17
1677	AMEX	IBUY	Wed, Dec 14, 2022	41.76	42.43	41.50	41.98
1676	AMEX	IBUY	Tue, Dec 13, 2022	43.71	44.02	41.59	41.91
1675	AMEX	IBUY	Mon, Dec 12, 2022	41.23	41.58	40.97	41.57
1674	AMEX	IBUY	Fri, Dec 9, 2022	41.58	42.14	41.34	41.36
1673	AMEX	IBUY	Thu, Dec 8, 2022	41.47	42.36	41.35	41.93
1672	AMEX	IBUY	Wed, Dec 7, 2022	41.46	41.81	41.17	41.24
1671	AMEX	IBUY	Tue, Dec 6, 2022	43.03	43.17	41.92	42.09
1670	AMEX	IBUY	Mon, Dec 5, 2022	44.17	44.38	42.99	43.17
1669	AMEX	IBUY	Fri, Dec 2, 2022	43.10	44.73	43.01	44.64
1668	AMEX	IBUY	Thu, Dec 1, 2022	43.91	44.47	43.53	44.11
1667	AMEX	IBUY	Wed, Nov 30, 2022	41.70	43.86	41.70	43.80
1666	AMEX	IBUY	Tue, Nov 29, 2022	41.30	41.78	41.26	41.42
1665	AMEX	IBUY	Mon, Nov 28, 2022	41.26	42.01	41.00	41.16
1664	AMEX	IBUY	Fri, Nov 25, 2022	41.45	41.70	41.17	41.59
1663	AMEX	IBUY	Wed, Nov 23, 2022	40.97	41.88	40.97	41.73
1662	AMEX	IBUY	Tue, Nov 22, 2022	40.77	41.05	40.06	41.05
1661	AMEX	IBUY	Mon, Nov 21, 2022	41.28	41.44	40.71	40.91
1660	AMEX	IBUY	Fri, Nov 18, 2022	42.98	42.98	41.58	41.83
1659	AMEX	IBUY	Thu, Nov 17, 2022	42.32	42.78	41.94	42.47
1658	AMEX	IBUY	Wed, Nov 16, 2022	44.82	44.82	43.08	43.28
1657	AMEX	IBUY	Tue, Nov 15, 2022	45.53	46.06	44.99	45.29
1656	AMEX	IBUY	Mon, Nov 14, 2022	44.43	44.75	43.84	44.01
1655	AMEX	IBUY	Fri, Nov 11, 2022	42.23	44.83	42.23	44.67
1654	AMEX	IBUY	Thu, Nov 10, 2022	40.30	42.21	40.28	42.21
1653	AMEX	IBUY	Wed, Nov 9, 2022	38.73	38.73	37.53	37.61
1652	AMEX	IBUY	Tue, Nov 8, 2022	39.28	39.73	38.62	39.23
1651	AMEX	IBUY	Mon, Nov 7, 2022	39.91	40.18	38.99	39.54
1650	AMEX	IBUY	Fri, Nov 4, 2022	40.50	40.50	38.85	39.69
1649	AMEX	IBUY	Thu, Nov 3, 2022	38.81	40.13	38.81	39.44
1648	AMEX	IBUY	Wed, Nov 2, 2022	40.74	40.74	39.08	39.19
1647	AMEX	IBUY	Tue, Nov 1, 2022	41.47	41.93	40.57	40.65
1646	AMEX	IBUY	Mon, Oct 31, 2022	40.41	40.59	39.95	40.17
1645	AMEX	IBUY	Fri, Oct 28, 2022	39.88	40.67	39.33	40.63
1644	AMEX	IBUY	Thu, Oct 27, 2022	40.68	41.09	40.44	40.46
1643	AMEX	IBUY	Wed, Oct 26, 2022	40.29	41.87	40.29	40.75
1642	AMEX	IBUY	Tue, Oct 25, 2022	39.01	40.67	39.01	40.58
1641	AMEX	IBUY	Mon, Oct 24, 2022	38.98	38.98	37.65	38.80
1640	AMEX	IBUY	Fri, Oct 21, 2022	38.67	39.52	38.25	39.46
1639	AMEX	IBUY	Thu, Oct 20, 2022	38.82	40.05	38.80	38.80
1638	AMEX	IBUY	Wed, Oct 19, 2022	39.64	39.78	38.65	38.87
1637	AMEX	IBUY	Tue, Oct 18, 2022	40.65	41.04	39.74	40.13
1636	AMEX	IBUY	Mon, Oct 17, 2022	38.61	39.74	38.61	39.44
1635	AMEX	IBUY	Fri, Oct 14, 2022	39.66	39.92	37.55	37.57
1634	AMEX	IBUY	Thu, Oct 13, 2022	37.84	39.39	37.41	39.23
1633	AMEX	IBUY	Wed, Oct 12, 2022	38.99	39.38	38.56	39.35
1632	AMEX	IBUY	Tue, Oct 11, 2022	39.57	40.03	38.04	38.96
1631	AMEX	IBUY	Mon, Oct 10, 2022	40.65	40.65	39.59	40.03
1630	AMEX	IBUY	Fri, Oct 7, 2022	41.82	41.82	40.48	40.70
1629	AMEX	IBUY	Thu, Oct 6, 2022	42.36	43.13	42.06	42.50
1628	AMEX	IBUY	Wed, Oct 5, 2022	41.92	42.64	41.42	42.46
1627	AMEX	IBUY	Tue, Oct 4, 2022	41.50	42.78	41.50	42.78
1626	AMEX	IBUY	Mon, Oct 3, 2022	39.88	40.45	39.11	40.10
1625	AMEX	IBUY	Fri, Sep 30, 2022	39.68	40.63	39.48	39.54
1624	AMEX	IBUY	Thu, Sep 29, 2022	40.61	40.61	39.43	39.89
1623	AMEX	IBUY	Wed, Sep 28, 2022	40.10	41.68	40.10	41.51
1622	AMEX	IBUY	Tue, Sep 27, 2022	40.58	41.13	39.72	40.14
1621	AMEX	IBUY	Mon, Sep 26, 2022	39.98	41.18	39.63	39.72
1620	AMEX	IBUY	Fri, Sep 23, 2022	40.04	40.41	39.41	40.03
1619	AMEX	IBUY	Thu, Sep 22, 2022	42.13	42.13	40.62	40.83
1618	AMEX	IBUY	Wed, Sep 21, 2022	43.36	44.02	42.25	42.25
1617	AMEX	IBUY	Tue, Sep 20, 2022	43.88	44.18	43.28	43.37
1616	AMEX	IBUY	Mon, Sep 19, 2022	43.63	44.35	43.60	44.33
1615	AMEX	IBUY	Fri, Sep 16, 2022	44.85	44.85	43.84	44.08
1614	AMEX	IBUY	Thu, Sep 15, 2022	45.67	47.08	45.67	46.03
1613	AMEX	IBUY	Wed, Sep 14, 2022	45.66	46.08	44.85	45.96
1612	AMEX	IBUY	Tue, Sep 13, 2022	46.27	46.56	45.47	45.55
1611	AMEX	IBUY	Mon, Sep 12, 2022	47.82	48.78	47.82	48.76
1610	AMEX	IBUY	Fri, Sep 9, 2022	46.25	47.50	46.25	47.44
1609	AMEX	IBUY	Thu, Sep 8, 2022	44.54	45.63	44.28	45.54
1608	AMEX	IBUY	Wed, Sep 7, 2022	43.90	45.35	43.90	45.23
1607	AMEX	IBUY	Tue, Sep 6, 2022	44.63	44.68	43.59	44.06
1606	AMEX	IBUY	Fri, Sep 2, 2022	45.84	45.84	44.38	44.57
1605	AMEX	IBUY	Thu, Sep 1, 2022	45.10	45.24	44.00	45.23
1604	AMEX	IBUY	Wed, Aug 31, 2022	46.46	47.00	45.85	45.94
1603	AMEX	IBUY	Tue, Aug 30, 2022	47.25	47.65	45.70	46.03
1602	AMEX	IBUY	Mon, Aug 29, 2022	46.40	47.44	46.33	46.73
1601	AMEX	IBUY	Fri, Aug 26, 2022	49.47	49.71	46.94	46.94
1600	AMEX	IBUY	Thu, Aug 25, 2022	48.60	49.29	48.37	49.16
1599	AMEX	IBUY	Wed, Aug 24, 2022	47.44	48.81	47.22	48.11
1598	AMEX	IBUY	Tue, Aug 23, 2022	47.63	48.43	47.39	47.48
1597	AMEX	IBUY	Mon, Aug 22, 2022	48.38	48.74	47.35	47.47
1596	AMEX	IBUY	Fri, Aug 19, 2022	50.75	50.87	49.19	49.42
1595	AMEX	IBUY	Thu, Aug 18, 2022	52.29	52.29	51.07	51.76
1594	AMEX	IBUY	Wed, Aug 17, 2022	54.02	54.02	52.07	52.44
1593	AMEX	IBUY	Tue, Aug 16, 2022	53.44	55.15	52.72	54.57
1592	AMEX	IBUY	Mon, Aug 15, 2022	53.33	53.67	53.02	53.52
1591	AMEX	IBUY	Fri, Aug 12, 2022	52.96	53.65	52.43	53.62
1590	AMEX	IBUY	Thu, Aug 11, 2022	53.34	55.00	52.40	52.55
1589	AMEX	IBUY	Wed, Aug 10, 2022	51.91	52.38	51.24	52.36
1588	AMEX	IBUY	Tue, Aug 9, 2022	51.67	51.67	49.97	50.13
1587	AMEX	IBUY	Mon, Aug 8, 2022	51.09	53.24	51.09	52.28
1586	AMEX	IBUY	Fri, Aug 5, 2022	49.37	50.99	49.16	50.83
1585	AMEX	IBUY	Thu, Aug 4, 2022	50.23	50.64	49.47	50.17
1584	AMEX	IBUY	Wed, Aug 3, 2022	48.73	50.25	48.69	50.14
1583	AMEX	IBUY	Tue, Aug 2, 2022	47.12	48.66	46.98	48.17
1582	AMEX	IBUY	Mon, Aug 1, 2022	46.16	47.58	45.77	47.36
1581	AMEX	IBUY	Fri, Jul 29, 2022	46.39	46.63	45.71	46.43
1580	AMEX	IBUY	Thu, Jul 28, 2022	45.77	46.33	44.51	46.15
1579	AMEX	IBUY	Wed, Jul 27, 2022	44.87	46.05	44.65	45.87
1578	AMEX	IBUY	Tue, Jul 26, 2022	44.93	44.93	44.00	44.00
1577	AMEX	IBUY	Mon, Jul 25, 2022	46.62	46.62	45.73	46.19
1576	AMEX	IBUY	Fri, Jul 22, 2022	48.15	48.76	46.13	46.43
1575	AMEX	IBUY	Thu, Jul 21, 2022	47.39	48.23	47.00	48.20
1574	AMEX	IBUY	Wed, Jul 20, 2022	46.16	47.79	46.16	47.67
1573	AMEX	IBUY	Tue, Jul 19, 2022	44.89	46.00	44.55	45.90
1572	AMEX	IBUY	Mon, Jul 18, 2022	44.13	45.27	44.02	44.18
1571	AMEX	IBUY	Fri, Jul 15, 2022	42.71	43.37	42.10	43.37
1570	AMEX	IBUY	Thu, Jul 14, 2022	42.77	43.13	42.05	42.25
1569	AMEX	IBUY	Wed, Jul 13, 2022	42.54	43.84	42.25	43.34
1568	AMEX	IBUY	Tue, Jul 12, 2022	43.51	44.23	43.16	43.58
1567	AMEX	IBUY	Mon, Jul 11, 2022	44.89	44.89	43.31	43.43
1566	AMEX	IBUY	Fri, Jul 8, 2022	45.30	46.29	44.64	45.55
1565	AMEX	IBUY	Thu, Jul 7, 2022	44.29	45.95	44.07	45.93
1564	AMEX	IBUY	Wed, Jul 6, 2022	44.82	45.04	43.73	43.98
1563	AMEX	IBUY	Tue, Jul 5, 2022	42.16	44.92	41.73	44.90
1562	AMEX	IBUY	Fri, Jul 1, 2022	41.93	43.23	41.93	43.05
1561	AMEX	IBUY	Thu, Jun 30, 2022	42.50	42.63	41.00	41.91
1560	AMEX	IBUY	Wed, Jun 29, 2022	43.81	43.81	42.79	43.08
1559	AMEX	IBUY	Tue, Jun 28, 2022	46.23	46.74	44.03	44.10
1558	AMEX	IBUY	Mon, Jun 27, 2022	47.38	47.65	45.74	45.95
1557	AMEX	IBUY	Fri, Jun 24, 2022	45.86	47.05	45.67	46.97
1556	AMEX	IBUY	Thu, Jun 23, 2022	43.80	45.29	43.75	45.27
1555	AMEX	IBUY	Wed, Jun 22, 2022	42.53	44.30	42.53	43.50
1554	AMEX	IBUY	Tue, Jun 21, 2022	43.34	44.64	43.34	43.40
1553	AMEX	IBUY	Fri, Jun 17, 2022	41.35	43.04	41.35	42.68
1552	AMEX	IBUY	Thu, Jun 16, 2022	41.91	42.09	40.58	40.87
1551	AMEX	IBUY	Wed, Jun 15, 2022	42.43	44.29	42.43	43.67
1550	AMEX	IBUY	Tue, Jun 14, 2022	42.32	42.70	41.45	41.94
1549	AMEX	IBUY	Mon, Jun 13, 2022	43.09	43.56	41.52	41.94
1548	AMEX	IBUY	Fri, Jun 10, 2022	46.26	46.64	44.87	45.09
1547	AMEX	IBUY	Thu, Jun 9, 2022	48.88	48.88	47.24	47.24
1546	AMEX	IBUY	Wed, Jun 8, 2022	48.38	49.98	48.38	49.59
1545	AMEX	IBUY	Tue, Jun 7, 2022	47.50	48.66	47.19	48.51
1544	AMEX	IBUY	Mon, Jun 6, 2022	49.11	49.41	48.17	48.57
1543	AMEX	IBUY	Fri, Jun 3, 2022	48.76	48.95	47.71	48.02
1542	AMEX	IBUY	Thu, Jun 2, 2022	46.95	49.86	46.91	49.56
1541	AMEX	IBUY	Wed, Jun 1, 2022	48.49	48.77	46.34	46.69
1540	AMEX	IBUY	Tue, May 31, 2022	48.97	49.24	47.65	48.22
1539	AMEX	IBUY	Fri, May 27, 2022	47.56	48.69	47.56	48.69
1538	AMEX	IBUY	Thu, May 26, 2022	45.13	47.49	45.13	47.07
1537	AMEX	IBUY	Wed, May 25, 2022	42.53	45.01	42.53	44.61
1536	AMEX	IBUY	Tue, May 24, 2022	44.54	44.54	42.33	42.64
1535	AMEX	IBUY	Mon, May 23, 2022	45.91	45.91	44.51	45.44
1534	AMEX	IBUY	Fri, May 20, 2022	46.90	47.14	44.26	45.75
1533	AMEX	IBUY	Thu, May 19, 2022	44.65	47.07	44.64	46.24
1532	AMEX	IBUY	Wed, May 18, 2022	46.97	47.04	44.69	44.97
1531	AMEX	IBUY	Tue, May 17, 2022	47.39	48.57	46.35	47.95
1530	AMEX	IBUY	Mon, May 16, 2022	47.32	47.85	46.15	46.25
1529	AMEX	IBUY	Fri, May 13, 2022	45.92	47.64	45.92	47.47
1528	AMEX	IBUY	Thu, May 12, 2022	42.66	46.32	42.30	44.78
1527	AMEX	IBUY	Wed, May 11, 2022	45.67	46.61	43.23	43.31
1526	AMEX	IBUY	Tue, May 10, 2022	47.06	47.80	44.93	45.95
1525	AMEX	IBUY	Mon, May 9, 2022	48.17	48.60	45.75	46.02
1524	AMEX	IBUY	Fri, May 6, 2022	51.06	51.06	48.63	49.35
1523	AMEX	IBUY	Thu, May 5, 2022	54.04	54.04	51.13	51.73
1522	AMEX	IBUY	Wed, May 4, 2022	53.83	55.37	52.19	55.33
1521	AMEX	IBUY	Tue, May 3, 2022	55.16	55.37	53.94	54.53
1520	AMEX	IBUY	Mon, May 2, 2022	54.07	55.88	53.62	55.77
1519	AMEX	IBUY	Fri, Apr 29, 2022	55.97	57.32	54.18	54.30
1518	AMEX	IBUY	Thu, Apr 28, 2022	55.43	56.60	54.10	56.28
1517	AMEX	IBUY	Wed, Apr 27, 2022	55.01	56.33	54.39	54.89
1516	AMEX	IBUY	Tue, Apr 26, 2022	56.77	56.99	54.96	54.96
1515	AMEX	IBUY	Mon, Apr 25, 2022	55.52	57.56	55.28	57.30
1514	AMEX	IBUY	Fri, Apr 22, 2022	57.80	58.37	56.03	56.17
1513	AMEX	IBUY	Thu, Apr 21, 2022	60.84	61.32	57.58	57.97
1512	AMEX	IBUY	Wed, Apr 20, 2022	62.61	62.61	59.95	59.97
1511	AMEX	IBUY	Tue, Apr 19, 2022	60.32	62.98	60.32	62.69
1510	AMEX	IBUY	Mon, Apr 18, 2022	61.28	61.28	59.75	60.58
1509	AMEX	IBUY	Thu, Apr 14, 2022	63.01	63.48	61.63	61.65
1508	AMEX	IBUY	Wed, Apr 13, 2022	61.72	63.37	61.46	63.34
1507	AMEX	IBUY	Tue, Apr 12, 2022	63.33	64.64	61.60	61.79
1506	AMEX	IBUY	Mon, Apr 11, 2022	62.03	63.85	61.57	62.33
1505	AMEX	IBUY	Fri, Apr 8, 2022	63.36	64.13	62.59	63.13
1504	AMEX	IBUY	Thu, Apr 7, 2022	64.39	65.15	62.12	63.80
1503	AMEX	IBUY	Wed, Apr 6, 2022	65.68	65.68	63.57	64.77
1502	AMEX	IBUY	Tue, Apr 5, 2022	69.07	69.27	66.78	66.99
1501	AMEX	IBUY	Mon, Apr 4, 2022	67.10	69.52	67.10	69.16
1500	AMEX	IBUY	Fri, Apr 1, 2022	66.46	66.94	65.81	66.47
1499	AMEX	IBUY	Thu, Mar 31, 2022	67.73	67.73	65.59	65.69
1498	AMEX	IBUY	Wed, Mar 30, 2022	69.40	70.08	67.36	67.81
1497	AMEX	IBUY	Tue, Mar 29, 2022	68.05	70.57	67.98	70.16
1496	AMEX	IBUY	Mon, Mar 28, 2022	65.60	66.95	64.91	66.83
1495	AMEX	IBUY	Fri, Mar 25, 2022	67.36	67.36	65.10	65.57
1494	AMEX	IBUY	Thu, Mar 24, 2022	67.20	67.50	65.39	67.45
1493	AMEX	IBUY	Wed, Mar 23, 2022	66.91	68.65	66.12	66.86
1492	AMEX	IBUY	Tue, Mar 22, 2022	65.73	68.24	65.73	67.67
1491	AMEX	IBUY	Mon, Mar 21, 2022	66.76	66.84	64.73	65.42
1490	AMEX	IBUY	Fri, Mar 18, 2022	64.51	67.60	64.51	67.37
1489	AMEX	IBUY	Thu, Mar 17, 2022	62.91	64.94	62.49	64.82
1488	AMEX	IBUY	Wed, Mar 16, 2022	60.42	63.80	60.42	63.69
1487	AMEX	IBUY	Tue, Mar 15, 2022	57.19	59.19	57.14	58.63
1486	AMEX	IBUY	Mon, Mar 14, 2022	58.43	59.17	56.67	56.84
1485	AMEX	IBUY	Fri, Mar 11, 2022	62.15	62.15	58.89	59.10
1484	AMEX	IBUY	Thu, Mar 10, 2022	61.50	62.13	60.30	61.38
1483	AMEX	IBUY	Wed, Mar 9, 2022	62.06	63.56	61.93	62.98
1482	AMEX	IBUY	Tue, Mar 8, 2022	59.09	62.40	58.46	60.54
1481	AMEX	IBUY	Mon, Mar 7, 2022	61.46	62.76	59.05	59.22
1480	AMEX	IBUY	Fri, Mar 4, 2022	64.04	64.85	61.69	61.99
1479	AMEX	IBUY	Thu, Mar 3, 2022	68.05	68.05	64.45	65.02
1478	AMEX	IBUY	Wed, Mar 2, 2022	67.43	67.90	66.38	67.68
1477	AMEX	IBUY	Tue, Mar 1, 2022	68.78	69.38	66.87	67.38
1476	AMEX	IBUY	Mon, Feb 28, 2022	68.06	70.13	67.97	69.47
1475	AMEX	IBUY	Fri, Feb 25, 2022	68.65	69.14	66.32	68.95
1474	AMEX	IBUY	Thu, Feb 24, 2022	61.89	68.13	61.14	67.92
1473	AMEX	IBUY	Wed, Feb 23, 2022	68.00	68.18	65.04	65.15
1472	AMEX	IBUY	Tue, Feb 22, 2022	68.23	69.50	66.46	67.01
1471	AMEX	IBUY	Fri, Feb 18, 2022	71.17	71.70	68.92	69.35
1470	AMEX	IBUY	Thu, Feb 17, 2022	72.91	73.99	71.28	71.61
1469	AMEX	IBUY	Wed, Feb 16, 2022	74.72	74.75	72.93	73.61
1468	AMEX	IBUY	Tue, Feb 15, 2022	73.50	75.64	73.50	75.54
1467	AMEX	IBUY	Mon, Feb 14, 2022	72.29	73.93	71.75	72.28
1466	AMEX	IBUY	Fri, Feb 11, 2022	75.08	75.92	72.00	72.67
1465	AMEX	IBUY	Thu, Feb 10, 2022	75.41	77.91	74.69	75.24
1464	AMEX	IBUY	Wed, Feb 9, 2022	75.12	77.24	75.12	77.14
1463	AMEX	IBUY	Tue, Feb 8, 2022	71.41	74.20	71.30	73.95
1462	AMEX	IBUY	Mon, Feb 7, 2022	71.62	73.50	71.31	71.86
1461	AMEX	IBUY	Fri, Feb 4, 2022	69.74	72.14	69.26	71.72
1460	AMEX	IBUY	Thu, Feb 3, 2022	70.96	71.76	69.37	69.46
1459	AMEX	IBUY	Wed, Feb 2, 2022	76.83	76.83	72.65	72.91
1458	AMEX	IBUY	Tue, Feb 1, 2022	75.52	77.01	74.39	76.84
1457	AMEX	IBUY	Mon, Jan 31, 2022	70.46	75.47	70.46	75.29
1456	AMEX	IBUY	Fri, Jan 28, 2022	68.50	70.14	66.88	70.12
1455	AMEX	IBUY	Thu, Jan 27, 2022	70.60	71.05	68.39	68.64
1454	AMEX	IBUY	Wed, Jan 26, 2022	73.00	73.69	69.71	70.19
1453	AMEX	IBUY	Tue, Jan 25, 2022	71.39	72.81	70.22	71.47
1452	AMEX	IBUY	Mon, Jan 24, 2022	69.51	73.32	67.30	73.19
1451	AMEX	IBUY	Fri, Jan 21, 2022	74.08	74.15	71.45	71.69
1450	AMEX	IBUY	Thu, Jan 20, 2022	76.88	79.23	74.75	75.01
1449	AMEX	IBUY	Wed, Jan 19, 2022	76.89	77.91	75.85	75.93
1448	AMEX	IBUY	Tue, Jan 18, 2022	77.98	79.13	76.67	76.85
1447	AMEX	IBUY	Fri, Jan 14, 2022	80.28	81.10	78.04	79.74
1446	AMEX	IBUY	Thu, Jan 13, 2022	83.84	84.07	80.93	81.14
1445	AMEX	IBUY	Wed, Jan 12, 2022	85.30	86.02	83.08	83.58
1444	AMEX	IBUY	Tue, Jan 11, 2022	81.59	84.99	81.38	84.60
1443	AMEX	IBUY	Mon, Jan 10, 2022	81.67	81.91	78.86	81.89
1442	AMEX	IBUY	Fri, Jan 7, 2022	83.42	84.74	82.46	82.68
1441	AMEX	IBUY	Thu, Jan 6, 2022	82.72	84.84	81.14	83.61
1440	AMEX	IBUY	Wed, Jan 5, 2022	86.18	87.29	82.93	83.09
1439	AMEX	IBUY	Tue, Jan 4, 2022	89.46	89.57	85.67	86.64
1438	AMEX	IBUY	Mon, Jan 3, 2022	88.47	89.96	87.79	89.45
1437	AMEX	IBUY	Fri, Dec 31, 2021	88.71	89.57	87.89	88.04
1436	AMEX	IBUY	Thu, Dec 30, 2021	86.40	90.09	86.40	88.96
1435	AMEX	IBUY	Wed, Dec 29, 2021	87.49	87.64	86.25	86.66
1434	AMEX	IBUY	Tue, Dec 28, 2021	89.20	89.84	87.64	87.64
1433	AMEX	IBUY	Mon, Dec 27, 2021	89.10	89.98	88.90	89.39
1432	AMEX	IBUY	Thu, Dec 23, 2021	88.18	89.61	87.70	89.32
1431	AMEX	IBUY	Wed, Dec 22, 2021	87.72	88.77	87.41	88.36
1430	AMEX	IBUY	Tue, Dec 21, 2021	85.45	88.29	85.45	88.17
1429	AMEX	IBUY	Mon, Dec 20, 2021	84.23	84.91	83.37	84.53
1428	AMEX	IBUY	Fri, Dec 17, 2021	83.58	86.64	82.21	86.05
1427	AMEX	IBUY	Thu, Dec 16, 2021	87.71	88.17	83.70	84.57
1426	AMEX	IBUY	Wed, Dec 15, 2021	86.26	87.67	83.52	87.17
1425	AMEX	IBUY	Tue, Dec 14, 2021	86.46	88.31	86.01	86.83
1424	AMEX	IBUY	Mon, Dec 13, 2021	89.80	90.17	87.02	88.08
1423	AMEX	IBUY	Fri, Dec 10, 2021	93.05	93.44	89.81	90.28
1422	AMEX	IBUY	Thu, Dec 9, 2021	95.30	96.40	92.67	92.87
1421	AMEX	IBUY	Wed, Dec 8, 2021	95.34	96.78	94.30	95.89
1420	AMEX	IBUY	Tue, Dec 7, 2021	94.93	96.78	94.93	95.62
1419	AMEX	IBUY	Mon, Dec 6, 2021	90.13	93.34	88.73	92.47
1418	AMEX	IBUY	Fri, Dec 3, 2021	94.30	94.38	89.50	90.53
1417	AMEX	IBUY	Thu, Dec 2, 2021	93.40	95.30	92.46	94.45
1416	AMEX	IBUY	Wed, Dec 1, 2021	100.01	100.23	93.60	93.87
1415	AMEX	IBUY	Tue, Nov 30, 2021	101.15	101.67	96.84	98.60
1414	AMEX	IBUY	Mon, Nov 29, 2021	103.12	103.44	100.51	101.60
1413	AMEX	IBUY	Fri, Nov 26, 2021	101.59	102.95	100.79	102.31
1412	AMEX	IBUY	Wed, Nov 24, 2021	101.06	103.84	100.28	103.60
1411	AMEX	IBUY	Tue, Nov 23, 2021	103.71	104.63	100.90	102.26
1410	AMEX	IBUY	Mon, Nov 22, 2021	107.16	107.77	103.30	104.29
1409	AMEX	IBUY	Fri, Nov 19, 2021	108.73	109.47	107.24	107.44
1408	AMEX	IBUY	Thu, Nov 18, 2021	110.63	110.63	108.28	108.97
1407	AMEX	IBUY	Wed, Nov 17, 2021	112.82	113.35	110.51	110.63
1406	AMEX	IBUY	Tue, Nov 16, 2021	112.64	113.13	111.76	112.99
1405	AMEX	IBUY	Mon, Nov 15, 2021	113.50	114.00	112.51	112.99
1404	AMEX	IBUY	Fri, Nov 12, 2021	111.41	112.99	111.11	112.95
1403	AMEX	IBUY	Thu, Nov 11, 2021	110.78	111.91	110.64	110.84
1402	AMEX	IBUY	Wed, Nov 10, 2021	111.79	112.23	109.01	109.76
1401	AMEX	IBUY	Tue, Nov 9, 2021	112.96	113.37	111.46	112.40
1400	AMEX	IBUY	Mon, Nov 8, 2021	112.66	113.50	112.08	112.17
1399	AMEX	IBUY	Fri, Nov 5, 2021	112.14	113.07	111.86	112.27
1398	AMEX	IBUY	Thu, Nov 4, 2021	111.62	112.85	111.20	111.40
1397	AMEX	IBUY	Wed, Nov 3, 2021	110.12	111.93	110.12	111.54
1396	AMEX	IBUY	Tue, Nov 2, 2021	111.19	111.33	109.29	110.03
1395	AMEX	IBUY	Mon, Nov 1, 2021	110.59	111.81	110.59	111.74
1394	AMEX	IBUY	Fri, Oct 29, 2021	110.00	110.81	110.00	110.61
1393	AMEX	IBUY	Thu, Oct 28, 2021	109.37	111.28	108.89	111.09
1392	AMEX	IBUY	Wed, Oct 27, 2021	111.57	112.18	109.25	109.34
1391	AMEX	IBUY	Tue, Oct 26, 2021	113.65	113.79	111.75	111.75
1390	AMEX	IBUY	Mon, Oct 25, 2021	112.07	113.58	111.71	113.38
1389	AMEX	IBUY	Fri, Oct 22, 2021	113.65	113.65	111.62	111.95
1388	AMEX	IBUY	Thu, Oct 21, 2021	112.58	114.18	112.50	113.64
1387	AMEX	IBUY	Wed, Oct 20, 2021	113.32	113.58	112.54	112.96
1386	AMEX	IBUY	Tue, Oct 19, 2021	112.68	113.25	112.23	113.04
1385	AMEX	IBUY	Mon, Oct 18, 2021	110.50	112.23	110.50	112.19
1384	AMEX	IBUY	Fri, Oct 15, 2021	111.06	112.09	110.92	110.96
1383	AMEX	IBUY	Thu, Oct 14, 2021	110.00	110.69	109.85	110.48
1382	AMEX	IBUY	Wed, Oct 13, 2021	108.28	109.34	108.28	109.10
1381	AMEX	IBUY	Tue, Oct 12, 2021	107.98	109.01	107.56	107.82
1380	AMEX	IBUY	Mon, Oct 11, 2021	109.15	109.43	107.48	107.58
1379	AMEX	IBUY	Fri, Oct 8, 2021	110.65	111.20	109.59	109.59
1378	AMEX	IBUY	Thu, Oct 7, 2021	109.36	111.18	109.36	110.21
1377	AMEX	IBUY	Wed, Oct 6, 2021	106.50	108.72	106.50	108.35
1376	AMEX	IBUY	Tue, Oct 5, 2021	107.39	109.36	107.39	107.85
1375	AMEX	IBUY	Mon, Oct 4, 2021	109.26	109.33	106.43	107.16
1374	AMEX	IBUY	Fri, Oct 1, 2021	109.45	110.50	108.45	109.92
1373	AMEX	IBUY	Thu, Sep 30, 2021	110.21	110.21	108.75	109.27
1372	AMEX	IBUY	Wed, Sep 29, 2021	112.22	112.52	110.05	110.13
1371	AMEX	IBUY	Tue, Sep 28, 2021	113.94	114.49	111.59	111.77
1370	AMEX	IBUY	Mon, Sep 27, 2021	114.31	115.54	114.31	115.27
1369	AMEX	IBUY	Fri, Sep 24, 2021	114.14	114.87	113.35	114.74
1368	AMEX	IBUY	Thu, Sep 23, 2021	114.42	115.36	114.30	115.14
1367	AMEX	IBUY	Wed, Sep 22, 2021	113.01	114.42	113.01	113.97
1366	AMEX	IBUY	Tue, Sep 21, 2021	113.00	113.38	111.89	112.36
1365	AMEX	IBUY	Mon, Sep 20, 2021	112.10	112.80	110.38	111.86
1364	AMEX	IBUY	Fri, Sep 17, 2021	114.83	115.60	114.50	114.91
1363	AMEX	IBUY	Thu, Sep 16, 2021	113.00	115.00	113.00	114.81
1362	AMEX	IBUY	Wed, Sep 15, 2021	112.35	113.75	111.73	113.49
1361	AMEX	IBUY	Tue, Sep 14, 2021	114.47	114.75	112.29	112.73
1360	AMEX	IBUY	Mon, Sep 13, 2021	114.99	115.00	112.37	114.34
1359	AMEX	IBUY	Fri, Sep 10, 2021	115.91	116.48	114.46	114.55
1358	AMEX	IBUY	Thu, Sep 9, 2021	114.38	116.00	114.31	115.21
1357	AMEX	IBUY	Wed, Sep 8, 2021	116.10	116.10	113.92	114.51
1356	AMEX	IBUY	Tue, Sep 7, 2021	115.75	117.20	115.75	116.38
1355	AMEX	IBUY	Fri, Sep 3, 2021	116.01	116.51	115.48	115.84
1354	AMEX	IBUY	Thu, Sep 2, 2021	117.59	117.95	116.50	116.51
1353	AMEX	IBUY	Wed, Sep 1, 2021	116.32	118.51	116.32	117.54
1352	AMEX	IBUY	Tue, Aug 31, 2021	116.42	116.88	115.41	115.88
1351	AMEX	IBUY	Mon, Aug 30, 2021	116.04	117.16	115.42	116.62
1350	AMEX	IBUY	Fri, Aug 27, 2021	114.98	116.43	114.72	115.92
1349	AMEX	IBUY	Thu, Aug 26, 2021	116.21	116.89	114.77	115.34
1348	AMEX	IBUY	Wed, Aug 25, 2021	116.39	116.79	115.79	116.48
1347	AMEX	IBUY	Tue, Aug 24, 2021	114.26	116.73	114.26	116.47
1346	AMEX	IBUY	Mon, Aug 23, 2021	111.82	113.83	111.82	113.47
1345	AMEX	IBUY	Fri, Aug 20, 2021	110.70	111.76	110.70	111.58
1344	AMEX	IBUY	Thu, Aug 19, 2021	110.98	112.25	110.56	110.69
1343	AMEX	IBUY	Wed, Aug 18, 2021	112.55	113.91	112.04	112.41
1342	AMEX	IBUY	Tue, Aug 17, 2021	113.88	113.88	111.69	112.35
1341	AMEX	IBUY	Mon, Aug 16, 2021	116.50	116.53	114.15	114.74
1340	AMEX	IBUY	Fri, Aug 13, 2021	117.19	117.35	116.50	117.08
1339	AMEX	IBUY	Thu, Aug 12, 2021	117.78	117.78	116.39	117.39
1338	AMEX	IBUY	Wed, Aug 11, 2021	118.67	118.67	116.96	118.17
1337	AMEX	IBUY	Tue, Aug 10, 2021	119.44	119.76	118.12	118.51
1336	AMEX	IBUY	Mon, Aug 9, 2021	118.74	119.83	117.94	119.09
1335	AMEX	IBUY	Fri, Aug 6, 2021	120.23	120.71	118.27	118.74
1334	AMEX	IBUY	Thu, Aug 5, 2021	118.54	120.19	118.02	119.93
1333	AMEX	IBUY	Wed, Aug 4, 2021	120.58	121.02	119.46	119.51
1332	AMEX	IBUY	Tue, Aug 3, 2021	121.61	121.61	119.39	120.74
1331	AMEX	IBUY	Mon, Aug 2, 2021	121.34	122.75	120.98	121.20
1330	AMEX	IBUY	Fri, Jul 30, 2021	122.16	122.69	120.63	120.87
1329	AMEX	IBUY	Thu, Jul 29, 2021	124.35	125.07	123.56	123.74
1328	AMEX	IBUY	Wed, Jul 28, 2021	122.89	124.73	122.89	124.23
1327	AMEX	IBUY	Tue, Jul 27, 2021	123.84	123.84	119.66	122.30
1326	AMEX	IBUY	Mon, Jul 26, 2021	124.38	126.01	123.88	124.16
1325	AMEX	IBUY	Fri, Jul 23, 2021	124.90	125.28	123.65	125.09
1324	AMEX	IBUY	Thu, Jul 22, 2021	125.24	125.51	123.91	124.81
1323	AMEX	IBUY	Wed, Jul 21, 2021	122.83	124.86	122.81	124.66
1322	AMEX	IBUY	Tue, Jul 20, 2021	119.89	122.97	118.89	122.35
1321	AMEX	IBUY	Mon, Jul 19, 2021	117.53	120.37	116.76	119.79
1320	AMEX	IBUY	Fri, Jul 16, 2021	121.74	122.11	119.54	119.83
1319	AMEX	IBUY	Thu, Jul 15, 2021	122.83	123.22	119.81	121.23
1318	AMEX	IBUY	Wed, Jul 14, 2021	127.56	127.84	123.17	123.22
1317	AMEX	IBUY	Tue, Jul 13, 2021	128.00	129.07	127.11	127.11
1316	AMEX	IBUY	Mon, Jul 12, 2021	128.26	128.64	126.76	128.15
1315	AMEX	IBUY	Fri, Jul 9, 2021	126.00	128.36	125.83	128.24
1314	AMEX	IBUY	Thu, Jul 8, 2021	122.38	124.90	121.32	124.17
1313	AMEX	IBUY	Wed, Jul 7, 2021	128.41	128.46	124.87	125.36
1312	AMEX	IBUY	Tue, Jul 6, 2021	128.61	128.99	126.80	127.75
1311	AMEX	IBUY	Fri, Jul 2, 2021	129.42	129.56	127.76	128.63
1310	AMEX	IBUY	Thu, Jul 1, 2021	129.95	130.00	127.94	129.35
1309	AMEX	IBUY	Wed, Jun 30, 2021	129.77	130.24	128.95	129.69
1308	AMEX	IBUY	Tue, Jun 29, 2021	129.58	130.60	129.40	130.21
1307	AMEX	IBUY	Mon, Jun 28, 2021	129.65	130.31	129.09	129.88
1306	AMEX	IBUY	Fri, Jun 25, 2021	130.00	130.80	129.26	129.54
1305	AMEX	IBUY	Thu, Jun 24, 2021	128.56	129.93	128.41	129.61
1304	AMEX	IBUY	Wed, Jun 23, 2021	126.77	128.52	126.77	127.80
1303	AMEX	IBUY	Tue, Jun 22, 2021	124.59	127.11	124.48	126.99
1302	AMEX	IBUY	Mon, Jun 21, 2021	123.98	125.32	122.17	125.06
1301	AMEX	IBUY	Fri, Jun 18, 2021	123.62	124.56	122.61	123.69
1300	AMEX	IBUY	Thu, Jun 17, 2021	123.22	125.50	123.22	124.73
1299	AMEX	IBUY	Wed, Jun 16, 2021	123.47	123.94	121.67	123.49
1298	AMEX	IBUY	Tue, Jun 15, 2021	125.81	125.81	122.87	123.36
1297	AMEX	IBUY	Mon, Jun 14, 2021	125.58	126.85	125.33	125.89
1296	AMEX	IBUY	Fri, Jun 11, 2021	124.14	125.36	124.14	125.22
1295	AMEX	IBUY	Thu, Jun 10, 2021	124.41	124.95	123.11	124.09
1294	AMEX	IBUY	Wed, Jun 9, 2021	126.79	127.17	124.13	124.33
1293	AMEX	IBUY	Tue, Jun 8, 2021	123.82	126.09	123.27	125.98
1292	AMEX	IBUY	Mon, Jun 7, 2021	121.19	123.49	120.70	123.14
1291	AMEX	IBUY	Fri, Jun 4, 2021	121.53	122.08	120.96	121.31
1290	AMEX	IBUY	Thu, Jun 3, 2021	123.00	123.33	120.59	120.75
1289	AMEX	IBUY	Wed, Jun 2, 2021	121.48	124.63	120.75	124.52
1288	AMEX	IBUY	Tue, Jun 1, 2021	120.94	121.87	119.50	121.48
1287	AMEX	IBUY	Fri, May 28, 2021	120.93	121.47	119.61	119.66
1286	AMEX	IBUY	Thu, May 27, 2021	119.36	121.07	118.09	120.51
1285	AMEX	IBUY	Wed, May 26, 2021	117.41	119.71	117.41	119.27
1284	AMEX	IBUY	Tue, May 25, 2021	117.99	119.07	116.74	117.03
1283	AMEX	IBUY	Mon, May 24, 2021	115.93	117.57	115.23	117.05
1282	AMEX	IBUY	Fri, May 21, 2021	115.65	116.19	114.80	115.01
1281	AMEX	IBUY	Thu, May 20, 2021	113.99	115.57	113.59	115.33
1280	AMEX	IBUY	Wed, May 19, 2021	110.57	113.00	110.18	112.91
1279	AMEX	IBUY	Tue, May 18, 2021	113.48	115.34	113.07	113.79
1278	AMEX	IBUY	Mon, May 17, 2021	112.17	112.61	110.82	112.18
1277	AMEX	IBUY	Fri, May 14, 2021	109.62	112.79	109.54	112.60
1276	AMEX	IBUY	Thu, May 13, 2021	110.64	111.54	105.87	107.82
1275	AMEX	IBUY	Wed, May 12, 2021	115.79	115.92	110.09	110.24
1274	AMEX	IBUY	Tue, May 11, 2021	112.12	117.18	110.22	116.76
1273	AMEX	IBUY	Mon, May 10, 2021	120.85	120.85	116.45	116.63
1272	AMEX	IBUY	Fri, May 7, 2021	120.13	123.47	120.11	121.23
1271	AMEX	IBUY	Thu, May 6, 2021	120.12	120.14	116.76	118.37
1270	AMEX	IBUY	Wed, May 5, 2021	123.48	123.44	120.90	121.19
1269	AMEX	IBUY	Tue, May 4, 2021	124.18	124.24	120.25	122.59
1268	AMEX	IBUY	Mon, May 3, 2021	126.04	127.12	125.19	125.20
1267	AMEX	IBUY	Fri, Apr 30, 2021	126.02	126.70	124.62	125.20
1266	AMEX	IBUY	Thu, Apr 29, 2021	130.00	130.00	125.46	127.04
1265	AMEX	IBUY	Wed, Apr 28, 2021	127.32	128.78	126.17	128.59
1264	AMEX	IBUY	Tue, Apr 27, 2021	127.40	128.27	126.88	127.22
1263	AMEX	IBUY	Mon, Apr 26, 2021	126.91	127.50	126.38	127.17
1262	AMEX	IBUY	Fri, Apr 23, 2021	124.60	126.84	124.50	126.70
1261	AMEX	IBUY	Thu, Apr 22, 2021	123.91	126.40	123.18	124.22
1260	AMEX	IBUY	Wed, Apr 21, 2021	121.61	124.05	120.16	124.01
1259	AMEX	IBUY	Tue, Apr 20, 2021	126.20	126.20	120.93	122.23
1258	AMEX	IBUY	Mon, Apr 19, 2021	128.25	128.44	125.71	126.40
1257	AMEX	IBUY	Fri, Apr 16, 2021	129.48	129.48	126.92	128.66
1256	AMEX	IBUY	Thu, Apr 15, 2021	129.43	129.96	127.84	129.30
1255	AMEX	IBUY	Wed, Apr 14, 2021	129.39	130.88	128.29	128.53
1254	AMEX	IBUY	Tue, Apr 13, 2021	127.64	129.68	127.32	129.16
1253	AMEX	IBUY	Mon, Apr 12, 2021	127.72	128.37	125.56	127.11
1252	AMEX	IBUY	Fri, Apr 9, 2021	127.73	128.33	126.67	128.33
1251	AMEX	IBUY	Thu, Apr 8, 2021	126.53	127.73	126.06	127.60
1250	AMEX	IBUY	Wed, Apr 7, 2021	127.37	127.41	125.40	125.70
1249	AMEX	IBUY	Tue, Apr 6, 2021	125.72	128.31	125.72	127.31
1248	AMEX	IBUY	Mon, Apr 5, 2021	127.77	127.93	124.60	126.03
1247	AMEX	IBUY	Thu, Apr 1, 2021	126.19	127.19	125.27	126.46
1246	AMEX	IBUY	Wed, Mar 31, 2021	123.00	124.61	122.92	124.18
1245	AMEX	IBUY	Tue, Mar 30, 2021	119.75	121.80	118.70	121.38
1244	AMEX	IBUY	Mon, Mar 29, 2021	122.90	123.54	119.32	119.89
1243	AMEX	IBUY	Fri, Mar 26, 2021	121.60	123.27	119.18	122.99
1242	AMEX	IBUY	Thu, Mar 25, 2021	117.86	121.82	117.01	121.31
1241	AMEX	IBUY	Wed, Mar 24, 2021	126.89	127.14	119.29	119.40
1240	AMEX	IBUY	Tue, Mar 23, 2021	129.79	130.33	125.94	126.47
1239	AMEX	IBUY	Mon, Mar 22, 2021	132.06	132.26	129.60	129.84
1238	AMEX	IBUY	Fri, Mar 19, 2021	130.51	132.61	129.12	131.45
1237	AMEX	IBUY	Thu, Mar 18, 2021	134.90	134.95	129.69	130.36
1236	AMEX	IBUY	Wed, Mar 17, 2021	131.70	136.67	131.09	135.51
1235	AMEX	IBUY	Tue, Mar 16, 2021	136.80	136.80	132.21	133.66
1234	AMEX	IBUY	Mon, Mar 15, 2021	133.82	136.12	132.96	136.02
1233	AMEX	IBUY	Fri, Mar 12, 2021	130.32	133.12	129.21	133.10
1232	AMEX	IBUY	Thu, Mar 11, 2021	129.99	132.34	129.54	132.18
1231	AMEX	IBUY	Wed, Mar 10, 2021	129.20	130.13	125.96	126.92
1230	AMEX	IBUY	Tue, Mar 9, 2021	124.11	127.58	124.11	126.51
1229	AMEX	IBUY	Mon, Mar 8, 2021	125.84	128.07	122.18	122.58
1228	AMEX	IBUY	Fri, Mar 5, 2021	125.36	126.29	116.82	125.87
1227	AMEX	IBUY	Thu, Mar 4, 2021	128.87	130.08	121.06	124.35
1226	AMEX	IBUY	Wed, Mar 3, 2021	134.17	134.78	129.53	130.25
1225	AMEX	IBUY	Tue, Mar 2, 2021	136.60	137.25	134.18	134.34
1224	AMEX	IBUY	Mon, Mar 1, 2021	133.13	136.41	132.40	136.35
1223	AMEX	IBUY	Fri, Feb 26, 2021	127.38	131.60	124.90	130.59
1222	AMEX	IBUY	Thu, Feb 25, 2021	132.51	134.95	125.36	126.18
1221	AMEX	IBUY	Wed, Feb 24, 2021	130.30	132.04	128.39	131.12
1220	AMEX	IBUY	Tue, Feb 23, 2021	129.49	131.49	122.93	130.98
1219	AMEX	IBUY	Mon, Feb 22, 2021	136.11	136.37	133.77	134.19
1218	AMEX	IBUY	Fri, Feb 19, 2021	135.89	138.80	135.89	137.75
1217	AMEX	IBUY	Thu, Feb 18, 2021	134.45	135.93	132.55	135.48
1216	AMEX	IBUY	Wed, Feb 17, 2021	138.17	138.18	134.09	137.14
1215	AMEX	IBUY	Tue, Feb 16, 2021	140.36	141.00	137.36	139.04
1214	AMEX	IBUY	Fri, Feb 12, 2021	137.62	139.64	136.85	139.13
1213	AMEX	IBUY	Thu, Feb 11, 2021	137.16	139.37	136.22	137.75
1212	AMEX	IBUY	Wed, Feb 10, 2021	136.97	137.74	133.56	136.18
1211	AMEX	IBUY	Tue, Feb 9, 2021	134.93	136.58	134.60	135.63
1210	AMEX	IBUY	Mon, Feb 8, 2021	134.91	135.82	133.76	134.78
1209	AMEX	IBUY	Fri, Feb 5, 2021	133.23	133.93	132.53	133.47
1208	AMEX	IBUY	Thu, Feb 4, 2021	131.36	132.63	130.20	132.57
1207	AMEX	IBUY	Wed, Feb 3, 2021	128.34	131.07	128.31	130.10
1206	AMEX	IBUY	Tue, Feb 2, 2021	127.87	127.99	126.24	127.10
1205	AMEX	IBUY	Mon, Feb 1, 2021	124.99	125.99	122.83	125.73
1204	AMEX	IBUY	Fri, Jan 29, 2021	125.51	126.96	122.79	123.96
1203	AMEX	IBUY	Thu, Jan 28, 2021	127.68	128.51	124.78	126.13
1202	AMEX	IBUY	Wed, Jan 27, 2021	126.97	129.50	125.16	126.98
1201	AMEX	IBUY	Tue, Jan 26, 2021	128.61	129.53	127.66	128.93
1200	AMEX	IBUY	Mon, Jan 25, 2021	128.05	130.14	125.14	128.11
1199	AMEX	IBUY	Fri, Jan 22, 2021	125.19	127.50	125.00	127.36
1198	AMEX	IBUY	Thu, Jan 21, 2021	125.58	126.22	124.86	125.86
1197	AMEX	IBUY	Wed, Jan 20, 2021	125.42	126.69	123.69	124.93
1196	AMEX	IBUY	Tue, Jan 19, 2021	123.65	124.43	122.35	124.26
1195	AMEX	IBUY	Fri, Jan 15, 2021	125.27	125.50	121.25	122.61
1194	AMEX	IBUY	Thu, Jan 14, 2021	124.01	126.69	124.00	126.22
1193	AMEX	IBUY	Wed, Jan 13, 2021	123.50	124.29	122.57	123.56
1192	AMEX	IBUY	Tue, Jan 12, 2021	119.51	123.70	119.51	123.56
1191	AMEX	IBUY	Mon, Jan 11, 2021	118.02	119.81	116.78	119.20
1190	AMEX	IBUY	Fri, Jan 8, 2021	119.14	120.61	118.22	119.65
1189	AMEX	IBUY	Thu, Jan 7, 2021	117.77	118.67	117.34	118.45
1188	AMEX	IBUY	Wed, Jan 6, 2021	115.59	118.45	115.26	116.44
1187	AMEX	IBUY	Tue, Jan 5, 2021	112.83	116.94	112.83	116.94
1186	AMEX	IBUY	Mon, Jan 4, 2021	115.19	115.44	111.50	113.06
1185	AMEX	IBUY	Thu, Dec 31, 2020	115.95	116.00	114.20	114.32
1184	AMEX	IBUY	Wed, Dec 30, 2020	115.07	116.61	114.76	116.03
1183	AMEX	IBUY	Tue, Dec 29, 2020	115.46	115.63	112.80	114.56
1182	AMEX	IBUY	Mon, Dec 28, 2020	117.78	117.96	114.50	114.71
1181	AMEX	IBUY	Thu, Dec 24, 2020	117.13	117.62	116.42	116.95
1180	AMEX	IBUY	Wed, Dec 23, 2020	118.69	118.70	116.89	116.92
1179	AMEX	IBUY	Tue, Dec 22, 2020	117.51	118.58	116.90	118.32
1178	AMEX	IBUY	Mon, Dec 21, 2020	114.26	116.68	114.00	116.29
1177	AMEX	IBUY	Fri, Dec 18, 2020	116.08	116.16	115.10	116.11
1176	AMEX	IBUY	Thu, Dec 17, 2020	114.24	115.99	114.00	115.96
1175	AMEX	IBUY	Wed, Dec 16, 2020	112.01	113.77	111.34	113.62
1174	AMEX	IBUY	Tue, Dec 15, 2020	109.68	111.71	109.41	111.70
1173	AMEX	IBUY	Mon, Dec 14, 2020	109.01	110.38	108.85	108.99
1172	AMEX	IBUY	Fri, Dec 11, 2020	108.35	109.15	106.90	108.26
1171	AMEX	IBUY	Thu, Dec 10, 2020	106.53	108.75	105.78	108.58
1170	AMEX	IBUY	Wed, Dec 9, 2020	108.35	110.18	106.26	107.06
1169	AMEX	IBUY	Tue, Dec 8, 2020	106.98	108.07	106.89	107.88
1168	AMEX	IBUY	Mon, Dec 7, 2020	106.14	107.10	105.92	106.06
1167	AMEX	IBUY	Fri, Dec 4, 2020	105.01	106.13	104.72	106.12
1166	AMEX	IBUY	Thu, Dec 3, 2020	105.44	105.89	104.70	104.76
1165	AMEX	IBUY	Wed, Dec 2, 2020	104.53	105.66	102.94	105.48
1164	AMEX	IBUY	Tue, Dec 1, 2020	106.54	106.55	104.83	105.31
1163	AMEX	IBUY	Mon, Nov 30, 2020	106.50	106.63	103.06	105.65
1162	AMEX	IBUY	Fri, Nov 27, 2020	105.55	106.76	105.38	106.76
1161	AMEX	IBUY	Wed, Nov 25, 2020	102.95	104.94	102.53	104.68
1160	AMEX	IBUY	Tue, Nov 24, 2020	103.18	103.41	102.07	103.10
1159	AMEX	IBUY	Mon, Nov 23, 2020	100.11	102.90	100.11	102.42
1158	AMEX	IBUY	Fri, Nov 20, 2020	98.74	100.01	98.74	99.52
1157	AMEX	IBUY	Thu, Nov 19, 2020	97.00	98.71	96.98	98.68
1156	AMEX	IBUY	Wed, Nov 18, 2020	97.30	98.47	96.81	96.98
1155	AMEX	IBUY	Tue, Nov 17, 2020	96.70	97.64	95.86	97.36
1154	AMEX	IBUY	Mon, Nov 16, 2020	97.03	97.49	96.38	96.91
1153	AMEX	IBUY	Fri, Nov 13, 2020	96.42	97.00	95.70	96.88
1152	AMEX	IBUY	Thu, Nov 12, 2020	96.53	97.00	95.23	95.66
1151	AMEX	IBUY	Wed, Nov 11, 2020	94.87	97.07	94.72	96.94
1150	AMEX	IBUY	Tue, Nov 10, 2020	95.43	95.47	91.90	93.96
1149	AMEX	IBUY	Mon, Nov 9, 2020	99.95	99.95	96.68	96.88
1148	AMEX	IBUY	Fri, Nov 6, 2020	99.93	101.06	98.87	100.96
1147	AMEX	IBUY	Thu, Nov 5, 2020	97.30	100.40	97.30	100.21
1146	AMEX	IBUY	Wed, Nov 4, 2020	94.81	95.75	94.02	95.32
1145	AMEX	IBUY	Tue, Nov 3, 2020	91.01	92.80	90.11	92.36
1144	AMEX	IBUY	Mon, Nov 2, 2020	89.84	90.92	89.12	90.33
1143	AMEX	IBUY	Fri, Oct 30, 2020	92.08	92.75	88.07	88.74
1142	AMEX	IBUY	Thu, Oct 29, 2020	94.97	95.14	92.85	93.02
1141	AMEX	IBUY	Wed, Oct 28, 2020	94.36	95.38	93.36	94.55
1140	AMEX	IBUY	Tue, Oct 27, 2020	95.50	96.44	95.12	96.03
1139	AMEX	IBUY	Mon, Oct 26, 2020	96.02	96.92	93.40	95.10
1138	AMEX	IBUY	Fri, Oct 23, 2020	95.68	96.79	95.07	96.78
1137	AMEX	IBUY	Thu, Oct 22, 2020	94.58	95.92	93.84	95.72
1136	AMEX	IBUY	Wed, Oct 21, 2020	96.92	97.06	94.44	94.71
1135	AMEX	IBUY	Tue, Oct 20, 2020	96.83	98.10	96.52	96.58
1134	AMEX	IBUY	Mon, Oct 19, 2020	97.69	98.44	96.16	96.52
1133	AMEX	IBUY	Fri, Oct 16, 2020	98.09	98.72	97.14	97.14
1132	AMEX	IBUY	Thu, Oct 15, 2020	95.68	97.45	94.56	97.35
1131	AMEX	IBUY	Wed, Oct 14, 2020	98.85	98.99	96.53	97.18
1130	AMEX	IBUY	Tue, Oct 13, 2020	96.76	98.39	96.18	98.15
1129	AMEX	IBUY	Mon, Oct 12, 2020	96.44	97.61	95.83	96.92
1128	AMEX	IBUY	Fri, Oct 9, 2020	94.52	95.44	94.38	95.27
1127	AMEX	IBUY	Thu, Oct 8, 2020	94.35	94.45	93.45	93.96
1126	AMEX	IBUY	Wed, Oct 7, 2020	91.97	93.62	91.97	93.47
1125	AMEX	IBUY	Tue, Oct 6, 2020	92.22	93.09	90.40	90.67
1124	AMEX	IBUY	Mon, Oct 5, 2020	91.08	92.29	90.88	92.16
1123	AMEX	IBUY	Fri, Oct 2, 2020	89.47	91.08	89.27	90.46
1122	AMEX	IBUY	Thu, Oct 1, 2020	89.15	91.86	89.15	91.86
1121	AMEX	IBUY	Wed, Sep 30, 2020	88.93	89.86	87.75	88.23
1120	AMEX	IBUY	Tue, Sep 29, 2020	88.83	89.27	88.23	88.72
1119	AMEX	IBUY	Mon, Sep 28, 2020	88.33	89.14	87.73	88.86
1118	AMEX	IBUY	Fri, Sep 25, 2020	85.19	87.19	85.01	86.96
1117	AMEX	IBUY	Thu, Sep 24, 2020	85.29	86.78	84.32	85.15
1116	AMEX	IBUY	Wed, Sep 23, 2020	88.86	89.16	85.82	86.23
1115	AMEX	IBUY	Tue, Sep 22, 2020	87.05	89.05	86.18	89.00
1114	AMEX	IBUY	Mon, Sep 21, 2020	84.22	86.19	83.45	86.19
1113	AMEX	IBUY	Fri, Sep 18, 2020	85.97	85.97	83.88	85.61
1112	AMEX	IBUY	Thu, Sep 17, 2020	84.80	85.33	83.79	85.33
1111	AMEX	IBUY	Wed, Sep 16, 2020	86.70	87.36	86.03	86.18
1110	AMEX	IBUY	Tue, Sep 15, 2020	87.14	87.15	85.70	86.09
1109	AMEX	IBUY	Mon, Sep 14, 2020	85.45	86.17	84.90	86.08
1108	AMEX	IBUY	Fri, Sep 11, 2020	87.18	87.39	83.47	84.31
1107	AMEX	IBUY	Thu, Sep 10, 2020	88.18	90.06	85.96	86.16
1106	AMEX	IBUY	Wed, Sep 9, 2020	86.59	87.38	85.45	86.99
1105	AMEX	IBUY	Tue, Sep 8, 2020	84.11	87.21	83.51	84.86
1104	AMEX	IBUY	Fri, Sep 4, 2020	88.28	88.84	82.00	86.45
1103	AMEX	IBUY	Thu, Sep 3, 2020	92.36	92.39	87.66	88.49
1102	AMEX	IBUY	Wed, Sep 2, 2020	95.07	95.07	91.41	93.53
1101	AMEX	IBUY	Tue, Sep 1, 2020	91.47	93.90	91.16	93.90
1100	AMEX	IBUY	Mon, Aug 31, 2020	91.90	91.94	90.16	91.00
1099	AMEX	IBUY	Fri, Aug 28, 2020	91.66	92.92	91.51	91.91
1098	AMEX	IBUY	Thu, Aug 27, 2020	92.84	92.84	90.29	91.30
1097	AMEX	IBUY	Wed, Aug 26, 2020	92.57	93.12	91.97	92.51
1096	AMEX	IBUY	Tue, Aug 25, 2020	92.05	92.20	90.73	92.14
1095	AMEX	IBUY	Mon, Aug 24, 2020	92.46	92.77	90.92	92.05
1094	AMEX	IBUY	Fri, Aug 21, 2020	91.52	92.18	91.01	91.57
1093	AMEX	IBUY	Thu, Aug 20, 2020	91.31	92.30	90.97	92.09
1092	AMEX	IBUY	Wed, Aug 19, 2020	91.96	92.80	91.50	91.72
1091	AMEX	IBUY	Tue, Aug 18, 2020	91.28	92.36	91.00	92.06
1090	AMEX	IBUY	Mon, Aug 17, 2020	90.38	91.10	89.58	91.06
1089	AMEX	IBUY	Fri, Aug 14, 2020	90.25	90.58	89.10	89.35
1088	AMEX	IBUY	Thu, Aug 13, 2020	88.91	91.16	88.85	90.05
1087	AMEX	IBUY	Wed, Aug 12, 2020	88.20	88.68	87.79	88.21
1086	AMEX	IBUY	Tue, Aug 11, 2020	90.11	90.98	88.04	88.13
1085	AMEX	IBUY	Mon, Aug 10, 2020	92.94	93.31	89.37	90.48
1084	AMEX	IBUY	Fri, Aug 7, 2020	91.27	93.59	90.32	91.95
1083	AMEX	IBUY	Thu, Aug 6, 2020	91.11	91.81	89.90	91.59
1082	AMEX	IBUY	Wed, Aug 5, 2020	88.35	91.11	88.30	90.96
1081	AMEX	IBUY	Tue, Aug 4, 2020	87.84	89.23	86.63	87.66
1080	AMEX	IBUY	Mon, Aug 3, 2020	85.32	88.09	85.12	88.02
1079	AMEX	IBUY	Fri, Jul 31, 2020	83.93	84.49	82.76	84.33
1078	AMEX	IBUY	Thu, Jul 30, 2020	81.13	83.59	80.36	83.09
1077	AMEX	IBUY	Wed, Jul 29, 2020	78.92	81.17	78.85	80.87
1076	AMEX	IBUY	Tue, Jul 28, 2020	78.68	79.51	78.23	78.49
1075	AMEX	IBUY	Mon, Jul 27, 2020	76.84	78.76	76.59	78.71
1074	AMEX	IBUY	Fri, Jul 24, 2020	75.65	76.55	74.44	76.17
1073	AMEX	IBUY	Thu, Jul 23, 2020	78.36	79.05	75.82	76.81
1072	AMEX	IBUY	Wed, Jul 22, 2020	78.05	78.76	77.81	78.56
1071	AMEX	IBUY	Tue, Jul 21, 2020	79.31	79.31	77.69	78.09
1070	AMEX	IBUY	Mon, Jul 20, 2020	76.60	78.72	76.50	78.60
1069	AMEX	IBUY	Fri, Jul 17, 2020	76.73	77.00	75.77	76.49
1068	AMEX	IBUY	Thu, Jul 16, 2020	75.84	76.79	75.32	76.59
1067	AMEX	IBUY	Wed, Jul 15, 2020	75.62	76.92	74.81	76.74
1066	AMEX	IBUY	Tue, Jul 14, 2020	74.02	74.98	71.97	74.81
1065	AMEX	IBUY	Mon, Jul 13, 2020	78.81	78.93	74.29	74.50
1064	AMEX	IBUY	Fri, Jul 10, 2020	77.46	78.04	76.49	77.97
1063	AMEX	IBUY	Thu, Jul 9, 2020	77.30	77.74	75.81	77.37
1062	AMEX	IBUY	Wed, Jul 8, 2020	76.09	77.20	75.51	77.16
1061	AMEX	IBUY	Tue, Jul 7, 2020	75.06	76.31	74.29	75.48
1060	AMEX	IBUY	Mon, Jul 6, 2020	75.00	76.00	74.47	75.31
1059	AMEX	IBUY	Thu, Jul 2, 2020	73.21	73.79	72.73	73.35
1058	AMEX	IBUY	Wed, Jul 1, 2020	70.35	72.46	70.35	72.21
1057	AMEX	IBUY	Tue, Jun 30, 2020	69.67	70.49	69.55	70.27
1056	AMEX	IBUY	Mon, Jun 29, 2020	69.43	69.88	68.05	69.81
1055	AMEX	IBUY	Fri, Jun 26, 2020	70.16	70.55	68.87	69.11
1054	AMEX	IBUY	Thu, Jun 25, 2020	68.84	70.18	68.39	70.12
1053	AMEX	IBUY	Wed, Jun 24, 2020	70.72	71.31	68.21	69.13
1052	AMEX	IBUY	Tue, Jun 23, 2020	71.45	71.78	70.95	71.13
1051	AMEX	IBUY	Mon, Jun 22, 2020	69.68	70.63	69.31	70.61
1050	AMEX	IBUY	Fri, Jun 19, 2020	69.92	70.45	69.06	69.30
1049	AMEX	IBUY	Thu, Jun 18, 2020	69.00	69.65	68.86	69.13
1048	AMEX	IBUY	Wed, Jun 17, 2020	68.65	69.42	68.44	69.02
1047	AMEX	IBUY	Tue, Jun 16, 2020	68.99	69.08	66.75	68.17
1046	AMEX	IBUY	Mon, Jun 15, 2020	64.15	67.02	63.63	66.80
1045	AMEX	IBUY	Fri, Jun 12, 2020	66.36	66.79	63.90	65.37
1044	AMEX	IBUY	Thu, Jun 11, 2020	66.01	67.17	63.97	64.27
1043	AMEX	IBUY	Wed, Jun 10, 2020	69.06	69.22	67.80	68.30
1042	AMEX	IBUY	Tue, Jun 9, 2020	68.57	69.21	67.95	68.68
1041	AMEX	IBUY	Mon, Jun 8, 2020	69.21	69.30	68.34	69.05
1040	AMEX	IBUY	Fri, Jun 5, 2020	68.49	69.43	68.43	68.70
1039	AMEX	IBUY	Thu, Jun 4, 2020	67.75	68.70	67.01	67.69
1038	AMEX	IBUY	Wed, Jun 3, 2020	67.13	67.94	67.08	67.67
1037	AMEX	IBUY	Tue, Jun 2, 2020	65.35	66.85	65.35	66.68
1036	AMEX	IBUY	Mon, Jun 1, 2020	64.00	65.57	63.74	65.34
1035	AMEX	IBUY	Fri, May 29, 2020	62.83	64.03	62.62	64.00
1034	AMEX	IBUY	Thu, May 28, 2020	63.55	64.18	62.50	62.74
1033	AMEX	IBUY	Wed, May 27, 2020	63.78	63.78	61.23	63.55
1032	AMEX	IBUY	Tue, May 26, 2020	64.61	64.62	63.23	63.52
1031	AMEX	IBUY	Fri, May 22, 2020	62.16	63.16	61.90	63.08
1030	AMEX	IBUY	Thu, May 21, 2020	62.58	62.72	61.42	62.22
1029	AMEX	IBUY	Wed, May 20, 2020	62.58	63.09	61.64	62.54
1028	AMEX	IBUY	Tue, May 19, 2020	61.48	62.65	61.10	61.61
1027	AMEX	IBUY	Mon, May 18, 2020	62.07	62.47	61.42	61.69
1026	AMEX	IBUY	Fri, May 15, 2020	59.27	60.91	59.00	60.56
1025	AMEX	IBUY	Thu, May 14, 2020	59.82	60.11	58.13	59.90
1024	AMEX	IBUY	Wed, May 13, 2020	60.53	61.23	58.18	60.05
1023	AMEX	IBUY	Tue, May 12, 2020	60.99	62.58	59.87	60.28
1022	AMEX	IBUY	Mon, May 11, 2020	60.01	60.90	59.84	60.57
1021	AMEX	IBUY	Fri, May 8, 2020	58.91	60.41	58.49	60.23
1020	AMEX	IBUY	Thu, May 7, 2020	58.29	58.87	57.53	58.37
1019	AMEX	IBUY	Wed, May 6, 2020	55.95	57.04	55.30	57.03
1018	AMEX	IBUY	Tue, May 5, 2020	54.43	55.96	54.43	55.36
1017	AMEX	IBUY	Mon, May 4, 2020	51.76	52.88	51.31	52.88
1016	AMEX	IBUY	Fri, May 1, 2020	52.65	52.98	51.49	52.11
1015	AMEX	IBUY	Thu, Apr 30, 2020	54.56	54.61	53.34	53.83
1014	AMEX	IBUY	Wed, Apr 29, 2020	53.84	54.92	53.58	54.60
1013	AMEX	IBUY	Tue, Apr 28, 2020	54.34	54.34	52.21	52.88
1012	AMEX	IBUY	Mon, Apr 27, 2020	52.88	53.95	52.00	53.52
1011	AMEX	IBUY	Fri, Apr 24, 2020	50.42	52.00	50.42	51.71
1010	AMEX	IBUY	Thu, Apr 23, 2020	50.40	50.74	49.82	50.03
1009	AMEX	IBUY	Wed, Apr 22, 2020	50.02	50.29	49.72	50.11
1008	AMEX	IBUY	Tue, Apr 21, 2020	49.87	50.35	48.44	49.29
1007	AMEX	IBUY	Mon, Apr 20, 2020	49.56	51.45	49.44	50.53
1006	AMEX	IBUY	Fri, Apr 17, 2020	49.95	50.27	49.41	50.19
1005	AMEX	IBUY	Thu, Apr 16, 2020	48.71	49.67	48.38	49.18
1004	AMEX	IBUY	Wed, Apr 15, 2020	47.32	48.40	46.95	48.20
1003	AMEX	IBUY	Tue, Apr 14, 2020	47.67	48.59	47.65	48.34
1002	AMEX	IBUY	Mon, Apr 13, 2020	45.73	46.72	45.31	46.60
1001	AMEX	IBUY	Thu, Apr 9, 2020	45.79	46.84	45.47	46.14
1000	AMEX	IBUY	Wed, Apr 8, 2020	43.12	44.97	43.12	44.81
999	AMEX	IBUY	Tue, Apr 7, 2020	43.65	44.28	42.63	42.93
998	AMEX	IBUY	Mon, Apr 6, 2020	40.73	42.31	40.72	42.05
997	AMEX	IBUY	Fri, Apr 3, 2020	39.20	39.63	38.37	38.83
996	AMEX	IBUY	Thu, Apr 2, 2020	39.51	40.06	38.76	39.41
995	AMEX	IBUY	Wed, Apr 1, 2020	40.26	40.76	39.58	39.74
994	AMEX	IBUY	Tue, Mar 31, 2020	41.29	42.56	41.20	41.51
993	AMEX	IBUY	Mon, Mar 30, 2020	41.03	41.62	40.42	41.62
992	AMEX	IBUY	Fri, Mar 27, 2020	41.18	41.62	40.57	40.71
991	AMEX	IBUY	Thu, Mar 26, 2020	41.29	42.56	41.23	42.51
990	AMEX	IBUY	Wed, Mar 25, 2020	40.62	42.76	39.98	40.91
989	AMEX	IBUY	Tue, Mar 24, 2020	39.16	40.38	38.96	40.34
988	AMEX	IBUY	Mon, Mar 23, 2020	36.46	37.36	35.51	36.99
987	AMEX	IBUY	Fri, Mar 20, 2020	38.35	39.16	36.37	36.57
986	AMEX	IBUY	Thu, Mar 19, 2020	35.55	38.23	35.46	37.74
985	AMEX	IBUY	Wed, Mar 18, 2020	35.90	37.37	34.71	35.95
984	AMEX	IBUY	Tue, Mar 17, 2020	37.02	38.68	35.13	38.26
983	AMEX	IBUY	Mon, Mar 16, 2020	33.11	37.56	33.11	36.20
982	AMEX	IBUY	Fri, Mar 13, 2020	40.12	40.38	37.32	40.38
981	AMEX	IBUY	Thu, Mar 12, 2020	39.19	39.72	37.49	38.27
980	AMEX	IBUY	Wed, Mar 11, 2020	44.49	44.53	42.12	42.60
979	AMEX	IBUY	Tue, Mar 10, 2020	46.05	46.07	43.69	45.64
978	AMEX	IBUY	Mon, Mar 9, 2020	43.98	46.26	43.34	44.91
977	AMEX	IBUY	Fri, Mar 6, 2020	47.74	48.84	47.21	48.10
976	AMEX	IBUY	Thu, Mar 5, 2020	49.27	49.98	48.90	49.38
975	AMEX	IBUY	Wed, Mar 4, 2020	49.77	50.44	49.28	50.44
974	AMEX	IBUY	Tue, Mar 3, 2020	50.22	50.58	48.22	49.03
973	AMEX	IBUY	Mon, Mar 2, 2020	50.02	50.17	48.67	50.12
972	AMEX	IBUY	Fri, Feb 28, 2020	47.82	49.60	47.80	49.08
971	AMEX	IBUY	Thu, Feb 27, 2020	50.05	51.13	48.52	49.37
970	AMEX	IBUY	Wed, Feb 26, 2020	51.85	52.44	50.79	51.05
969	AMEX	IBUY	Tue, Feb 25, 2020	53.92	54.18	51.49	51.70
968	AMEX	IBUY	Mon, Feb 24, 2020	53.99	53.99	52.96	53.56
967	AMEX	IBUY	Fri, Feb 21, 2020	56.20	56.20	55.25	55.84
966	AMEX	IBUY	Thu, Feb 20, 2020	55.49	56.46	55.31	56.23
965	AMEX	IBUY	Wed, Feb 19, 2020	54.56	55.39	54.46	55.18
964	AMEX	IBUY	Tue, Feb 18, 2020	53.93	54.53	53.93	54.36
963	AMEX	IBUY	Fri, Feb 14, 2020	54.23	54.23	53.85	54.05
962	AMEX	IBUY	Thu, Feb 13, 2020	54.15	54.31	53.92	53.94
961	AMEX	IBUY	Wed, Feb 12, 2020	54.17	54.65	54.05	54.60
960	AMEX	IBUY	Tue, Feb 11, 2020	53.62	54.20	53.60	53.78
959	AMEX	IBUY	Mon, Feb 10, 2020	52.74	53.36	52.71	53.29
958	AMEX	IBUY	Fri, Feb 7, 2020	53.05	53.05	52.60	52.78
957	AMEX	IBUY	Thu, Feb 6, 2020	53.09	53.47	53.00	53.26
956	AMEX	IBUY	Wed, Feb 5, 2020	53.78	53.78	52.91	52.97
955	AMEX	IBUY	Tue, Feb 4, 2020	52.81	53.45	52.81	53.26
954	AMEX	IBUY	Mon, Feb 3, 2020	51.61	52.22	51.61	52.05
953	AMEX	IBUY	Fri, Jan 31, 2020	52.46	52.48	51.22	51.42
952	AMEX	IBUY	Thu, Jan 30, 2020	51.88	52.59	51.88	52.59
951	AMEX	IBUY	Wed, Jan 29, 2020	52.91	53.05	52.31	52.33
950	AMEX	IBUY	Tue, Jan 28, 2020	52.49	52.94	52.31	52.83
949	AMEX	IBUY	Mon, Jan 27, 2020	51.77	52.43	51.25	52.22
948	AMEX	IBUY	Fri, Jan 24, 2020	53.91	54.04	52.49	53.06
947	AMEX	IBUY	Thu, Jan 23, 2020	53.60	53.87	53.09	53.65
946	AMEX	IBUY	Wed, Jan 22, 2020	54.84	55.02	53.86	53.88
945	AMEX	IBUY	Tue, Jan 21, 2020	54.15	54.61	53.96	54.52
944	AMEX	IBUY	Fri, Jan 17, 2020	54.81	54.81	54.31	54.57
943	AMEX	IBUY	Thu, Jan 16, 2020	54.27	54.66	54.25	54.66
942	AMEX	IBUY	Wed, Jan 15, 2020	53.95	54.36	53.79	54.03
941	AMEX	IBUY	Tue, Jan 14, 2020	53.31	54.11	53.18	53.98
940	AMEX	IBUY	Mon, Jan 13, 2020	52.48	53.40	52.44	53.38
939	AMEX	IBUY	Fri, Jan 10, 2020	52.52	52.52	52.07	52.25
938	AMEX	IBUY	Thu, Jan 9, 2020	52.65	52.65	52.26	52.57
937	AMEX	IBUY	Wed, Jan 8, 2020	52.20	52.76	52.05	52.37
936	AMEX	IBUY	Tue, Jan 7, 2020	51.92	52.35	51.84	52.23
935	AMEX	IBUY	Mon, Jan 6, 2020	51.31	52.02	51.18	51.96
934	AMEX	IBUY	Fri, Jan 3, 2020	51.23	51.76	51.23	51.75
933	AMEX	IBUY	Thu, Jan 2, 2020	51.71	52.17	51.57	52.00
932	AMEX	IBUY	Tue, Dec 31, 2019	50.96	51.40	50.96	51.36
931	AMEX	IBUY	Mon, Dec 30, 2019	51.81	51.81	51.10	51.13
930	AMEX	IBUY	Fri, Dec 27, 2019	52.27	52.30	51.81	51.95
929	AMEX	IBUY	Thu, Dec 26, 2019	51.72	52.05	51.65	51.99
928	AMEX	IBUY	Tue, Dec 24, 2019	51.64	51.84	51.54	51.65
927	AMEX	IBUY	Mon, Dec 23, 2019	51.90	51.94	51.50	51.63
926	AMEX	IBUY	Fri, Dec 20, 2019	51.64	51.83	51.35	51.74
925	AMEX	IBUY	Thu, Dec 19, 2019	50.74	51.38	50.74	51.34
924	AMEX	IBUY	Wed, Dec 18, 2019	50.71	50.87	50.61	50.68
923	AMEX	IBUY	Tue, Dec 17, 2019	50.67	50.70	50.26	50.63
922	AMEX	IBUY	Mon, Dec 16, 2019	50.57	50.84	50.46	50.63
921	AMEX	IBUY	Fri, Dec 13, 2019	50.25	50.78	50.10	50.35
920	AMEX	IBUY	Thu, Dec 12, 2019	49.56	50.24	49.56	50.11
919	AMEX	IBUY	Wed, Dec 11, 2019	49.29	49.63	49.05	49.60
918	AMEX	IBUY	Tue, Dec 10, 2019	49.27	49.39	49.03	49.09
917	AMEX	IBUY	Mon, Dec 9, 2019	48.99	49.44	48.98	49.20
916	AMEX	IBUY	Fri, Dec 6, 2019	48.78	49.30	48.78	49.02
915	AMEX	IBUY	Thu, Dec 5, 2019	48.90	48.91	48.41	48.43
914	AMEX	IBUY	Wed, Dec 4, 2019	49.14	49.25	48.85	48.88
913	AMEX	IBUY	Tue, Dec 3, 2019	48.06	48.82	47.92	48.81
912	AMEX	IBUY	Mon, Dec 2, 2019	49.34	49.34	48.16	48.71
911	AMEX	IBUY	Fri, Nov 29, 2019	49.42	49.53	49.26	49.33
910	AMEX	IBUY	Wed, Nov 27, 2019	49.14	49.55	49.10	49.47
909	AMEX	IBUY	Tue, Nov 26, 2019	48.61	49.26	48.60	49.07
908	AMEX	IBUY	Mon, Nov 25, 2019	47.75	48.66	47.64	48.58
907	AMEX	IBUY	Fri, Nov 22, 2019	47.33	47.60	47.11	47.57
906	AMEX	IBUY	Thu, Nov 21, 2019	47.02	47.33	46.94	47.10
905	AMEX	IBUY	Wed, Nov 20, 2019	47.12	47.40	46.69	46.94
904	AMEX	IBUY	Tue, Nov 19, 2019	47.61	47.64	47.20	47.43
903	AMEX	IBUY	Mon, Nov 18, 2019	47.36	47.64	47.04	47.48
902	AMEX	IBUY	Fri, Nov 15, 2019	47.07	47.52	47.02	47.33
901	AMEX	IBUY	Thu, Nov 14, 2019	46.71	46.72	46.34	46.68
900	AMEX	IBUY	Wed, Nov 13, 2019	46.84	47.01	46.56	46.77
899	AMEX	IBUY	Tue, Nov 12, 2019	47.32	47.46	46.95	47.04
898	AMEX	IBUY	Mon, Nov 11, 2019	47.23	47.40	47.10	47.35
897	AMEX	IBUY	Fri, Nov 8, 2019	47.36	47.64	47.31	47.40
896	AMEX	IBUY	Thu, Nov 7, 2019	47.98	48.00	46.83	46.86
895	AMEX	IBUY	Wed, Nov 6, 2019	48.55	48.55	48.15	48.37
894	AMEX	IBUY	Tue, Nov 5, 2019	48.77	49.08	48.56	48.60
893	AMEX	IBUY	Mon, Nov 4, 2019	48.64	48.79	48.51	48.59
892	AMEX	IBUY	Fri, Nov 1, 2019	48.63	48.77	48.31	48.41
891	AMEX	IBUY	Thu, Oct 31, 2019	48.94	48.95	48.27	48.42
890	AMEX	IBUY	Wed, Oct 30, 2019	49.30	49.52	49.19	49.41
889	AMEX	IBUY	Tue, Oct 29, 2019	50.19	50.39	49.31	49.31
888	AMEX	IBUY	Mon, Oct 28, 2019	50.95	51.16	50.83	51.01
887	AMEX	IBUY	Fri, Oct 25, 2019	49.72	50.75	49.64	50.64
886	AMEX	IBUY	Thu, Oct 24, 2019	49.82	50.04	49.65	49.91
885	AMEX	IBUY	Wed, Oct 23, 2019	49.55	49.81	49.33	49.70
884	AMEX	IBUY	Tue, Oct 22, 2019	49.79	50.05	49.65	49.67
883	AMEX	IBUY	Mon, Oct 21, 2019	48.31	49.14	48.26	49.05
882	AMEX	IBUY	Fri, Oct 18, 2019	48.84	48.84	47.50	47.88
881	AMEX	IBUY	Thu, Oct 17, 2019	48.67	49.07	48.66	48.95
880	AMEX	IBUY	Wed, Oct 16, 2019	48.10	48.42	48.10	48.35
879	AMEX	IBUY	Tue, Oct 15, 2019	47.47	48.28	47.37	48.09
878	AMEX	IBUY	Mon, Oct 14, 2019	47.56	47.58	47.21	47.36
877	AMEX	IBUY	Fri, Oct 11, 2019	47.35	48.21	47.22	47.66
876	AMEX	IBUY	Thu, Oct 10, 2019	46.31	46.86	46.17	46.74
875	AMEX	IBUY	Wed, Oct 9, 2019	46.46	46.58	46.31	46.40
874	AMEX	IBUY	Tue, Oct 8, 2019	46.33	46.53	46.02	46.13
873	AMEX	IBUY	Mon, Oct 7, 2019	46.65	47.13	46.51	46.73
872	AMEX	IBUY	Fri, Oct 4, 2019	46.33	46.85	46.33	46.82
871	AMEX	IBUY	Thu, Oct 3, 2019	45.58	46.29	44.95	46.23
870	AMEX	IBUY	Wed, Oct 2, 2019	45.89	45.89	45.28	45.67
869	AMEX	IBUY	Tue, Oct 1, 2019	46.95	47.30	46.38	46.44
868	AMEX	IBUY	Mon, Sep 30, 2019	46.64	46.77	46.41	46.76
867	AMEX	IBUY	Fri, Sep 27, 2019	47.19	47.31	46.12	46.43
866	AMEX	IBUY	Thu, Sep 26, 2019	47.30	47.52	46.74	47.10
865	AMEX	IBUY	Wed, Sep 25, 2019	46.90	47.49	46.62	47.34
864	AMEX	IBUY	Tue, Sep 24, 2019	48.17	48.17	46.75	46.92
863	AMEX	IBUY	Mon, Sep 23, 2019	48.38	48.39	47.91	47.93
862	AMEX	IBUY	Fri, Sep 20, 2019	49.12	49.29	48.54	48.63
861	AMEX	IBUY	Thu, Sep 19, 2019	49.76	49.82	49.00	49.03
860	AMEX	IBUY	Wed, Sep 18, 2019	50.63	50.63	49.39	49.90
859	AMEX	IBUY	Tue, Sep 17, 2019	50.76	50.83	50.38	50.70
858	AMEX	IBUY	Mon, Sep 16, 2019	51.03	51.46	50.82	50.91
857	AMEX	IBUY	Fri, Sep 13, 2019	51.74	52.07	51.53	51.55
856	AMEX	IBUY	Thu, Sep 12, 2019	51.17	51.66	51.10	51.54
855	AMEX	IBUY	Wed, Sep 11, 2019	49.90	50.98	49.86	50.86
854	AMEX	IBUY	Tue, Sep 10, 2019	49.39	49.90	48.99	49.90
853	AMEX	IBUY	Mon, Sep 9, 2019	49.08	49.77	48.93	49.77
852	AMEX	IBUY	Fri, Sep 6, 2019	49.16	49.37	48.87	48.89
851	AMEX	IBUY	Thu, Sep 5, 2019	48.35	49.10	48.17	49.07
850	AMEX	IBUY	Wed, Sep 4, 2019	47.61	47.89	47.51	47.77
849	AMEX	IBUY	Tue, Sep 3, 2019	47.55	47.79	46.85	47.01
848	AMEX	IBUY	Fri, Aug 30, 2019	48.59	48.64	47.84	47.98
847	AMEX	IBUY	Thu, Aug 29, 2019	48.33	48.50	48.12	48.24
846	AMEX	IBUY	Wed, Aug 28, 2019	47.11	47.92	46.94	47.83
845	AMEX	IBUY	Tue, Aug 27, 2019	48.05	48.32	47.33	47.43
844	AMEX	IBUY	Mon, Aug 26, 2019	48.29	48.42	47.69	47.79
843	AMEX	IBUY	Fri, Aug 23, 2019	49.13	49.31	47.84	47.86
842	AMEX	IBUY	Thu, Aug 22, 2019	49.85	49.99	48.89	49.57
841	AMEX	IBUY	Wed, Aug 21, 2019	49.34	49.73	49.21	49.67
840	AMEX	IBUY	Tue, Aug 20, 2019	48.96	49.07	48.79	48.93
839	AMEX	IBUY	Mon, Aug 19, 2019	48.99	49.15	48.71	49.01
838	AMEX	IBUY	Fri, Aug 16, 2019	47.92	48.42	47.75	48.35
837	AMEX	IBUY	Thu, Aug 15, 2019	47.61	47.71	47.01	47.44
836	AMEX	IBUY	Wed, Aug 14, 2019	48.65	48.65	47.25	47.39
835	AMEX	IBUY	Tue, Aug 13, 2019	49.35	50.19	49.18	49.61
834	AMEX	IBUY	Mon, Aug 12, 2019	49.87	49.87	49.19	49.36
833	AMEX	IBUY	Fri, Aug 9, 2019	50.07	50.44	49.84	50.19
832	AMEX	IBUY	Thu, Aug 8, 2019	49.82	50.61	49.69	50.61
831	AMEX	IBUY	Wed, Aug 7, 2019	48.17	48.84	47.91	48.84
830	AMEX	IBUY	Tue, Aug 6, 2019	48.32	48.55	47.88	48.49
829	AMEX	IBUY	Mon, Aug 5, 2019	48.43	48.68	47.50	47.88
828	AMEX	IBUY	Fri, Aug 2, 2019	49.85	49.85	48.99	49.40
827	AMEX	IBUY	Thu, Aug 1, 2019	50.88	51.52	49.78	50.13
826	AMEX	IBUY	Wed, Jul 31, 2019	51.13	51.13	49.92	50.63
825	AMEX	IBUY	Tue, Jul 30, 2019	51.20	51.27	50.92	51.14
824	AMEX	IBUY	Mon, Jul 29, 2019	51.44	51.57	50.92	51.32
823	AMEX	IBUY	Fri, Jul 26, 2019	50.80	51.33	50.80	51.33
822	AMEX	IBUY	Thu, Jul 25, 2019	50.98	51.12	50.63	50.65
821	AMEX	IBUY	Wed, Jul 24, 2019	50.24	51.13	50.24	51.12
820	AMEX	IBUY	Tue, Jul 23, 2019	50.07	50.42	49.84	50.42
819	AMEX	IBUY	Mon, Jul 22, 2019	49.74	49.98	49.66	49.90
818	AMEX	IBUY	Fri, Jul 19, 2019	50.09	50.24	49.74	49.74
817	AMEX	IBUY	Thu, Jul 18, 2019	50.07	50.22	49.74	49.92
816	AMEX	IBUY	Wed, Jul 17, 2019	50.63	50.78	50.44	50.47
815	AMEX	IBUY	Tue, Jul 16, 2019	50.74	51.00	50.56	50.65
814	AMEX	IBUY	Mon, Jul 15, 2019	50.60	50.71	50.33	50.71
813	AMEX	IBUY	Fri, Jul 12, 2019	50.36	50.68	50.33	50.50
812	AMEX	IBUY	Thu, Jul 11, 2019	50.65	50.65	50.03	50.12
811	AMEX	IBUY	Wed, Jul 10, 2019	50.80	51.03	50.35	50.65
810	AMEX	IBUY	Tue, Jul 9, 2019	49.75	50.74	49.75	50.59
809	AMEX	IBUY	Mon, Jul 8, 2019	50.04	50.21	49.84	49.98
808	AMEX	IBUY	Fri, Jul 5, 2019	49.80	50.31	49.76	50.27
807	AMEX	IBUY	Wed, Jul 3, 2019	49.93	50.08	49.77	50.01
806	AMEX	IBUY	Tue, Jul 2, 2019	49.52	49.81	49.14	49.79
805	AMEX	IBUY	Mon, Jul 1, 2019	49.94	50.06	49.48	49.54
804	AMEX	IBUY	Fri, Jun 28, 2019	49.16	49.40	49.06	49.29
803	AMEX	IBUY	Thu, Jun 27, 2019	48.70	49.25	48.56	49.03
802	AMEX	IBUY	Wed, Jun 26, 2019	48.19	48.67	48.19	48.48
801	AMEX	IBUY	Tue, Jun 25, 2019	49.06	49.06	47.96	48.00
800	AMEX	IBUY	Mon, Jun 24, 2019	49.47	49.60	49.04	49.04
799	AMEX	IBUY	Fri, Jun 21, 2019	49.45	49.81	49.25	49.50
798	AMEX	IBUY	Thu, Jun 20, 2019	50.14	50.32	49.24	49.60
797	AMEX	IBUY	Wed, Jun 19, 2019	49.27	49.63	48.95	49.58
796	AMEX	IBUY	Tue, Jun 18, 2019	49.44	49.88	49.27	49.27
795	AMEX	IBUY	Mon, Jun 17, 2019	48.56	49.11	48.44	48.93
794	AMEX	IBUY	Fri, Jun 14, 2019	48.84	48.84	48.39	48.51
793	AMEX	IBUY	Thu, Jun 13, 2019	48.61	48.99	48.61	48.89
792	AMEX	IBUY	Wed, Jun 12, 2019	48.39	48.52	48.03	48.45
791	AMEX	IBUY	Tue, Jun 11, 2019	48.35	48.78	48.18	48.46
790	AMEX	IBUY	Mon, Jun 10, 2019	47.84	48.57	47.74	47.86
789	AMEX	IBUY	Fri, Jun 7, 2019	46.83	47.63	46.83	47.37
788	AMEX	IBUY	Thu, Jun 6, 2019	46.70	46.80	46.35	46.68
787	AMEX	IBUY	Wed, Jun 5, 2019	46.66	46.66	45.78	46.37
786	AMEX	IBUY	Tue, Jun 4, 2019	45.38	46.42	45.38	46.41
785	AMEX	IBUY	Mon, Jun 3, 2019	45.47	45.52	44.87	45.02
784	AMEX	IBUY	Fri, May 31, 2019	45.50	45.66	45.17	45.43
783	AMEX	IBUY	Thu, May 30, 2019	45.96	46.25	45.78	45.99
782	AMEX	IBUY	Wed, May 29, 2019	46.36	46.36	45.48	45.84
781	AMEX	IBUY	Tue, May 28, 2019	46.90	47.24	46.59	46.59
780	AMEX	IBUY	Fri, May 24, 2019	46.95	47.35	46.64	46.75
779	AMEX	IBUY	Thu, May 23, 2019	46.91	47.18	46.35	46.58
778	AMEX	IBUY	Wed, May 22, 2019	47.74	47.97	47.37	47.39
777	AMEX	IBUY	Tue, May 21, 2019	47.43	48.09	47.32	47.95
776	AMEX	IBUY	Mon, May 20, 2019	47.25	47.54	46.78	47.26
775	AMEX	IBUY	Fri, May 17, 2019	47.75	48.18	47.53	47.63
774	AMEX	IBUY	Thu, May 16, 2019	48.25	48.88	48.25	48.34
773	AMEX	IBUY	Wed, May 15, 2019	47.55	48.38	47.45	48.32
772	AMEX	IBUY	Tue, May 14, 2019	47.06	47.95	46.92	47.79
771	AMEX	IBUY	Mon, May 13, 2019	47.53	47.82	46.69	46.79
770	AMEX	IBUY	Fri, May 10, 2019	49.47	49.59	47.86	48.81
769	AMEX	IBUY	Thu, May 9, 2019	49.35	49.60	48.37	49.39
768	AMEX	IBUY	Wed, May 8, 2019	50.36	50.64	50.00	50.34
767	AMEX	IBUY	Tue, May 7, 2019	50.93	51.16	49.90	50.32
766	AMEX	IBUY	Mon, May 6, 2019	50.61	51.46	50.44	51.30
765	AMEX	IBUY	Fri, May 3, 2019	51.21	51.94	51.10	51.93
764	AMEX	IBUY	Thu, May 2, 2019	50.58	51.17	50.24	50.79
763	AMEX	IBUY	Wed, May 1, 2019	51.37	51.75	51.06	51.10
762	AMEX	IBUY	Tue, Apr 30, 2019	51.39	51.75	51.06	51.31
761	AMEX	IBUY	Mon, Apr 29, 2019	51.14	51.64	51.05	51.51
760	AMEX	IBUY	Fri, Apr 26, 2019	50.78	51.16	50.54	51.13
759	AMEX	IBUY	Thu, Apr 25, 2019	50.59	50.74	50.14	50.56
758	AMEX	IBUY	Wed, Apr 24, 2019	50.54	50.77	50.30	50.63
757	AMEX	IBUY	Tue, Apr 23, 2019	49.66	50.42	49.66	50.36
756	AMEX	IBUY	Mon, Apr 22, 2019	49.29	49.75	49.23	49.63
755	AMEX	IBUY	Thu, Apr 18, 2019	49.66	49.66	49.07	49.53
754	AMEX	IBUY	Wed, Apr 17, 2019	50.13	50.13	49.42	49.64
753	AMEX	IBUY	Tue, Apr 16, 2019	49.93	50.00	49.72	49.88
752	AMEX	IBUY	Mon, Apr 15, 2019	49.68	49.71	49.29	49.56
751	AMEX	IBUY	Fri, Apr 12, 2019	49.86	49.94	49.50	49.76
750	AMEX	IBUY	Thu, Apr 11, 2019	49.71	49.78	49.49	49.61
749	AMEX	IBUY	Wed, Apr 10, 2019	49.43	49.79	49.33	49.77
748	AMEX	IBUY	Tue, Apr 9, 2019	49.31	49.46	49.18	49.24
747	AMEX	IBUY	Mon, Apr 8, 2019	49.64	49.64	49.25	49.52
746	AMEX	IBUY	Fri, Apr 5, 2019	49.71	50.00	49.59	49.65
745	AMEX	IBUY	Thu, Apr 4, 2019	50.00	50.00	49.04	49.47
744	AMEX	IBUY	Wed, Apr 3, 2019	49.81	50.19	49.76	50.01
743	AMEX	IBUY	Tue, Apr 2, 2019	49.48	49.62	49.40	49.55
742	AMEX	IBUY	Mon, Apr 1, 2019	49.34	49.56	49.10	49.43
741	AMEX	IBUY	Fri, Mar 29, 2019	48.82	49.06	48.76	48.99
740	AMEX	IBUY	Thu, Mar 28, 2019	48.51	48.80	48.32	48.52
739	AMEX	IBUY	Wed, Mar 27, 2019	48.88	48.98	47.84	48.30
738	AMEX	IBUY	Tue, Mar 26, 2019	48.92	49.27	48.60	48.82
737	AMEX	IBUY	Mon, Mar 25, 2019	48.08	48.80	47.88	48.50
736	AMEX	IBUY	Fri, Mar 22, 2019	49.57	49.69	48.20	48.23
735	AMEX	IBUY	Thu, Mar 21, 2019	49.48	49.89	49.48	49.88
734	AMEX	IBUY	Wed, Mar 20, 2019	49.61	49.95	49.18	49.67
733	AMEX	IBUY	Tue, Mar 19, 2019	50.12	50.14	49.55	49.63
732	AMEX	IBUY	Mon, Mar 18, 2019	49.83	50.11	49.57	49.94
731	AMEX	IBUY	Fri, Mar 15, 2019	49.73	49.95	49.62	49.74
730	AMEX	IBUY	Thu, Mar 14, 2019	49.85	49.98	49.51	49.57
729	AMEX	IBUY	Wed, Mar 13, 2019	50.11	50.22	49.77	49.84
728	AMEX	IBUY	Tue, Mar 12, 2019	49.96	50.09	49.58	50.02
727	AMEX	IBUY	Mon, Mar 11, 2019	48.57	49.53	48.57	49.53
726	AMEX	IBUY	Fri, Mar 8, 2019	47.74	48.38	47.25	48.33
725	AMEX	IBUY	Thu, Mar 7, 2019	49.42	49.42	48.34	48.56
724	AMEX	IBUY	Wed, Mar 6, 2019	49.78	49.92	49.45	49.56
723	AMEX	IBUY	Tue, Mar 5, 2019	49.17	50.00	49.17	49.82
722	AMEX	IBUY	Mon, Mar 4, 2019	49.91	49.96	48.39	49.10
721	AMEX	IBUY	Fri, Mar 1, 2019	49.49	49.84	49.48	49.69
720	AMEX	IBUY	Thu, Feb 28, 2019	49.23	49.23	48.68	49.00
719	AMEX	IBUY	Wed, Feb 27, 2019	48.50	49.38	48.50	49.11
718	AMEX	IBUY	Tue, Feb 26, 2019	48.09	48.70	48.07	48.61
717	AMEX	IBUY	Mon, Feb 25, 2019	47.91	48.31	47.81	48.04
716	AMEX	IBUY	Fri, Feb 22, 2019	46.94	47.48	46.94	47.48
715	AMEX	IBUY	Thu, Feb 21, 2019	47.68	47.68	47.00	47.21
714	AMEX	IBUY	Wed, Feb 20, 2019	47.84	48.19	47.67	47.82
713	AMEX	IBUY	Tue, Feb 19, 2019	47.22	48.00	47.02	47.80
712	AMEX	IBUY	Fri, Feb 15, 2019	47.17	47.40	47.06	47.28
711	AMEX	IBUY	Thu, Feb 14, 2019	46.78	47.24	46.55	47.06
710	AMEX	IBUY	Wed, Feb 13, 2019	47.43	47.54	46.86	47.05
709	AMEX	IBUY	Tue, Feb 12, 2019	46.79	47.47	46.74	47.45
708	AMEX	IBUY	Mon, Feb 11, 2019	46.67	46.75	46.30	46.32
707	AMEX	IBUY	Fri, Feb 8, 2019	46.02	46.50	46.00	46.36
706	AMEX	IBUY	Thu, Feb 7, 2019	46.24	46.34	45.66	46.26
705	AMEX	IBUY	Wed, Feb 6, 2019	46.90	46.90	46.20	46.81
704	AMEX	IBUY	Tue, Feb 5, 2019	46.88	47.52	46.84	47.12
703	AMEX	IBUY	Mon, Feb 4, 2019	46.11	46.67	46.10	46.66
702	AMEX	IBUY	Fri, Feb 1, 2019	46.23	46.45	46.07	46.24
701	AMEX	IBUY	Thu, Jan 31, 2019	45.89	46.45	45.67	46.28
700	AMEX	IBUY	Wed, Jan 30, 2019	45.82	46.17	45.41	46.01
699	AMEX	IBUY	Tue, Jan 29, 2019	46.07	46.08	45.26	45.48
698	AMEX	IBUY	Mon, Jan 28, 2019	45.70	46.12	45.36	46.08
697	AMEX	IBUY	Fri, Jan 25, 2019	45.40	46.22	45.32	46.09
696	AMEX	IBUY	Thu, Jan 24, 2019	44.26	45.00	44.26	44.99
695	AMEX	IBUY	Wed, Jan 23, 2019	44.04	44.39	43.78	44.18
694	AMEX	IBUY	Tue, Jan 22, 2019	44.63	44.72	43.50	43.75
693	AMEX	IBUY	Fri, Jan 18, 2019	44.52	45.04	44.28	44.93
692	AMEX	IBUY	Thu, Jan 17, 2019	43.65	44.45	43.65	44.16
691	AMEX	IBUY	Wed, Jan 16, 2019	43.70	44.17	43.70	43.78
690	AMEX	IBUY	Tue, Jan 15, 2019	43.20	43.70	43.20	43.69
689	AMEX	IBUY	Mon, Jan 14, 2019	43.03	43.10	42.70	42.94
688	AMEX	IBUY	Fri, Jan 11, 2019	43.23	43.50	42.99	43.41
687	AMEX	IBUY	Thu, Jan 10, 2019	43.25	43.50	42.70	43.48
686	AMEX	IBUY	Wed, Jan 9, 2019	43.31	43.84	43.28	43.58
685	AMEX	IBUY	Tue, Jan 8, 2019	43.00	43.31	42.36	43.20
684	AMEX	IBUY	Mon, Jan 7, 2019	41.49	42.80	41.49	42.42
683	AMEX	IBUY	Fri, Jan 4, 2019	39.94	41.48	39.94	41.16
682	AMEX	IBUY	Thu, Jan 3, 2019	39.97	40.07	39.27	39.27
681	AMEX	IBUY	Wed, Jan 2, 2019	39.39	40.49	39.39	40.21
680	AMEX	IBUY	Mon, Dec 31, 2018	40.34	40.46	39.83	40.09
679	AMEX	IBUY	Fri, Dec 28, 2018	40.40	40.52	39.60	39.95
678	AMEX	IBUY	Thu, Dec 27, 2018	39.13	40.29	38.83	40.29
677	AMEX	IBUY	Wed, Dec 26, 2018	37.67	39.83	37.61	39.79
676	AMEX	IBUY	Mon, Dec 24, 2018	37.39	38.23	37.07	37.41
675	AMEX	IBUY	Fri, Dec 21, 2018	39.25	39.44	37.58	37.81
674	AMEX	IBUY	Thu, Dec 20, 2018	39.85	40.11	38.54	39.21
673	AMEX	IBUY	Wed, Dec 19, 2018	40.97	41.58	39.72	40.11
672	AMEX	IBUY	Tue, Dec 18, 2018	41.01	41.32	40.73	40.99
671	AMEX	IBUY	Mon, Dec 17, 2018	42.17	42.17	40.43	40.71
670	AMEX	IBUY	Fri, Dec 14, 2018	42.61	43.25	42.51	42.66
669	AMEX	IBUY	Thu, Dec 13, 2018	44.02	44.16	43.01	43.12
668	AMEX	IBUY	Wed, Dec 12, 2018	43.47	44.46	43.47	43.80
667	AMEX	IBUY	Tue, Dec 11, 2018	43.74	43.80	42.65	43.03
666	AMEX	IBUY	Mon, Dec 10, 2018	42.99	43.69	42.63	43.44
665	AMEX	IBUY	Fri, Dec 7, 2018	44.28	44.57	42.45	42.69
664	AMEX	IBUY	Thu, Dec 6, 2018	43.33	44.43	43.19	44.43
663	AMEX	IBUY	Tue, Dec 4, 2018	45.50	45.72	44.03	44.17
662	AMEX	IBUY	Mon, Dec 3, 2018	46.16	46.22	45.53	45.88
661	AMEX	IBUY	Fri, Nov 30, 2018	45.16	45.35	44.80	45.13
660	AMEX	IBUY	Thu, Nov 29, 2018	44.91	45.44	44.51	45.09
659	AMEX	IBUY	Wed, Nov 28, 2018	43.86	45.02	43.54	45.00
658	AMEX	IBUY	Tue, Nov 27, 2018	43.11	43.59	42.92	43.41
657	AMEX	IBUY	Mon, Nov 26, 2018	42.84	43.31	42.70	43.27
656	AMEX	IBUY	Fri, Nov 23, 2018	42.03	42.89	42.03	42.54
655	AMEX	IBUY	Wed, Nov 21, 2018	41.76	42.72	41.76	42.17
654	AMEX	IBUY	Tue, Nov 20, 2018	41.16	42.07	40.81	41.43
653	AMEX	IBUY	Mon, Nov 19, 2018	43.81	43.81	42.15	42.17
652	AMEX	IBUY	Fri, Nov 16, 2018	44.33	44.34	43.59	44.00
651	AMEX	IBUY	Thu, Nov 15, 2018	43.73	44.84	43.60	44.71
650	AMEX	IBUY	Wed, Nov 14, 2018	44.63	45.17	43.89	44.03
649	AMEX	IBUY	Tue, Nov 13, 2018	44.30	44.93	44.12	44.27
648	AMEX	IBUY	Mon, Nov 12, 2018	45.36	45.44	44.01	44.32
647	AMEX	IBUY	Fri, Nov 9, 2018	46.57	46.57	45.32	45.67
646	AMEX	IBUY	Thu, Nov 8, 2018	47.04	47.48	46.70	46.95
645	AMEX	IBUY	Wed, Nov 7, 2018	45.62	46.56	45.42	46.48
644	AMEX	IBUY	Tue, Nov 6, 2018	45.21	45.70	44.81	45.08
643	AMEX	IBUY	Mon, Nov 5, 2018	45.35	45.38	44.63	45.28
642	AMEX	IBUY	Fri, Nov 2, 2018	45.76	46.02	45.00	45.29
641	AMEX	IBUY	Thu, Nov 1, 2018	43.77	45.42	43.60	45.33
640	AMEX	IBUY	Wed, Oct 31, 2018	43.51	44.27	43.51	43.76
639	AMEX	IBUY	Tue, Oct 30, 2018	41.64	43.03	41.48	42.96
638	AMEX	IBUY	Mon, Oct 29, 2018	43.02	43.39	41.18	41.83
637	AMEX	IBUY	Fri, Oct 26, 2018	43.17	43.43	41.99	42.52
636	AMEX	IBUY	Thu, Oct 25, 2018	42.88	44.28	42.86	43.95
635	AMEX	IBUY	Wed, Oct 24, 2018	44.53	44.75	42.62	42.62
634	AMEX	IBUY	Tue, Oct 23, 2018	43.97	44.67	43.30	44.50
633	AMEX	IBUY	Mon, Oct 22, 2018	44.35	45.22	44.35	44.93
632	AMEX	IBUY	Fri, Oct 19, 2018	45.27	45.49	44.24	44.29
631	AMEX	IBUY	Thu, Oct 18, 2018	45.98	46.03	44.77	45.10
630	AMEX	IBUY	Wed, Oct 17, 2018	46.52	46.74	45.64	46.15
629	AMEX	IBUY	Tue, Oct 16, 2018	45.18	46.37	45.18	46.27
628	AMEX	IBUY	Mon, Oct 15, 2018	45.24	45.24	44.36	44.80
627	AMEX	IBUY	Fri, Oct 12, 2018	44.89	45.70	44.69	45.58
626	AMEX	IBUY	Thu, Oct 11, 2018	44.34	44.89	43.69	44.09
625	AMEX	IBUY	Wed, Oct 10, 2018	46.50	46.54	44.42	44.44
624	AMEX	IBUY	Tue, Oct 9, 2018	46.90	47.55	46.66	46.79
623	AMEX	IBUY	Mon, Oct 8, 2018	47.58	47.84	46.63	47.27
622	AMEX	IBUY	Fri, Oct 5, 2018	48.57	48.87	47.22	47.94
621	AMEX	IBUY	Thu, Oct 4, 2018	49.29	49.37	48.34	48.74
620	AMEX	IBUY	Wed, Oct 3, 2018	49.61	49.73	49.36	49.55
619	AMEX	IBUY	Tue, Oct 2, 2018	50.87	50.97	49.18	49.37
618	AMEX	IBUY	Mon, Oct 1, 2018	52.21	52.52	51.50	51.60
617	AMEX	IBUY	Fri, Sep 28, 2018	52.09	52.30	51.87	51.94
616	AMEX	IBUY	Thu, Sep 27, 2018	52.14	52.41	52.14	52.22
615	AMEX	IBUY	Wed, Sep 26, 2018	51.84	52.48	51.78	52.09
614	AMEX	IBUY	Tue, Sep 25, 2018	51.74	51.86	51.49	51.75
613	AMEX	IBUY	Mon, Sep 24, 2018	51.26	51.54	50.67	51.44
612	AMEX	IBUY	Fri, Sep 21, 2018	51.98	52.28	51.46	51.46
611	AMEX	IBUY	Thu, Sep 20, 2018	52.37	52.45	51.75	51.99
610	AMEX	IBUY	Wed, Sep 19, 2018	52.88	52.88	51.69	52.21
609	AMEX	IBUY	Tue, Sep 18, 2018	52.61	53.09	52.56	52.97
608	AMEX	IBUY	Mon, Sep 17, 2018	53.57	53.57	52.38	52.56
607	AMEX	IBUY	Fri, Sep 14, 2018	53.63	53.96	53.31	53.63
606	AMEX	IBUY	Thu, Sep 13, 2018	53.60	53.74	53.25	53.56
605	AMEX	IBUY	Wed, Sep 12, 2018	53.52	53.65	52.75	53.34
604	AMEX	IBUY	Tue, Sep 11, 2018	52.51	53.53	52.33	53.49
603	AMEX	IBUY	Mon, Sep 10, 2018	52.60	52.82	52.04	52.68
602	AMEX	IBUY	Fri, Sep 7, 2018	51.63	52.79	51.35	52.27
601	AMEX	IBUY	Thu, Sep 6, 2018	52.43	52.52	51.62	51.95
600	AMEX	IBUY	Wed, Sep 5, 2018	54.31	54.31	52.45	52.72
599	AMEX	IBUY	Tue, Sep 4, 2018	54.08	54.55	53.71	54.51
598	AMEX	IBUY	Fri, Aug 31, 2018	53.43	54.19	53.35	54.14
597	AMEX	IBUY	Thu, Aug 30, 2018	53.50	53.92	53.42	53.54
596	AMEX	IBUY	Wed, Aug 29, 2018	53.51	53.69	53.23	53.60
595	AMEX	IBUY	Tue, Aug 28, 2018	53.24	53.54	52.98	53.50
594	AMEX	IBUY	Mon, Aug 27, 2018	53.49	53.49	53.01	53.11
593	AMEX	IBUY	Fri, Aug 24, 2018	53.06	53.44	53.06	53.15
592	AMEX	IBUY	Thu, Aug 23, 2018	52.90	53.20	52.57	52.77
591	AMEX	IBUY	Wed, Aug 22, 2018	52.30	52.97	52.30	52.71
590	AMEX	IBUY	Tue, Aug 21, 2018	52.30	52.70	52.22	52.43
589	AMEX	IBUY	Mon, Aug 20, 2018	51.54	52.11	51.45	51.99
588	AMEX	IBUY	Fri, Aug 17, 2018	51.31	51.43	50.90	51.33
587	AMEX	IBUY	Thu, Aug 16, 2018	51.60	51.74	51.25	51.36
586	AMEX	IBUY	Wed, Aug 15, 2018	52.10	52.10	50.79	51.21
585	AMEX	IBUY	Tue, Aug 14, 2018	52.56	52.56	52.18	52.36
584	AMEX	IBUY	Mon, Aug 13, 2018	53.23	53.30	52.40	52.40
583	AMEX	IBUY	Fri, Aug 10, 2018	52.61	53.69	52.36	53.23
582	AMEX	IBUY	Thu, Aug 9, 2018	51.99	52.95	51.96	52.68
581	AMEX	IBUY	Wed, Aug 8, 2018	52.22	52.22	51.76	51.77
580	AMEX	IBUY	Tue, Aug 7, 2018	52.37	52.48	52.01	52.07
579	AMEX	IBUY	Mon, Aug 6, 2018	51.18	51.97	51.11	51.97
578	AMEX	IBUY	Fri, Aug 3, 2018	51.25	51.41	50.99	51.28
577	AMEX	IBUY	Thu, Aug 2, 2018	50.39	51.16	50.17	51.15
576	AMEX	IBUY	Wed, Aug 1, 2018	50.69	51.26	50.55	50.76
575	AMEX	IBUY	Tue, Jul 31, 2018	50.68	51.17	49.82	50.83
574	AMEX	IBUY	Mon, Jul 30, 2018	51.98	52.12	50.64	50.67
573	AMEX	IBUY	Fri, Jul 27, 2018	53.61	53.79	51.71	52.03
572	AMEX	IBUY	Thu, Jul 26, 2018	53.32	53.47	53.02	53.08
571	AMEX	IBUY	Wed, Jul 25, 2018	52.09	53.61	51.97	53.56
570	AMEX	IBUY	Tue, Jul 24, 2018	52.96	53.14	51.70	51.97
569	AMEX	IBUY	Mon, Jul 23, 2018	52.63	52.66	52.10	52.60
568	AMEX	IBUY	Fri, Jul 20, 2018	52.87	53.30	52.78	52.81
567	AMEX	IBUY	Thu, Jul 19, 2018	53.27	53.34	52.90	53.01
566	AMEX	IBUY	Wed, Jul 18, 2018	53.64	53.64	53.21	53.46
565	AMEX	IBUY	Tue, Jul 17, 2018	52.51	53.64	52.30	53.60
564	AMEX	IBUY	Mon, Jul 16, 2018	52.75	52.99	52.45	52.83
563	AMEX	IBUY	Fri, Jul 13, 2018	52.81	53.00	52.51	52.70
562	AMEX	IBUY	Thu, Jul 12, 2018	52.54	52.81	52.23	52.78
561	AMEX	IBUY	Wed, Jul 11, 2018	52.23	52.50	52.10	52.43
560	AMEX	IBUY	Tue, Jul 10, 2018	52.95	53.17	52.55	52.64
559	AMEX	IBUY	Mon, Jul 9, 2018	53.56	53.56	52.50	52.75
558	AMEX	IBUY	Fri, Jul 6, 2018	52.25	53.00	52.08	52.95
557	AMEX	IBUY	Thu, Jul 5, 2018	51.72	52.19	51.11	52.10
556	AMEX	IBUY	Tue, Jul 3, 2018	51.82	51.95	51.34	51.41
555	AMEX	IBUY	Mon, Jul 2, 2018	50.82	51.50	50.64	51.50
554	AMEX	IBUY	Fri, Jun 29, 2018	51.28	51.60	51.10	51.19
553	AMEX	IBUY	Thu, Jun 28, 2018	50.37	51.11	50.06	51.05
552	AMEX	IBUY	Wed, Jun 27, 2018	51.61	51.78	50.45	50.48
551	AMEX	IBUY	Tue, Jun 26, 2018	51.13	51.39	50.79	51.31
550	AMEX	IBUY	Mon, Jun 25, 2018	52.17	52.20	50.52	50.94
549	AMEX	IBUY	Fri, Jun 22, 2018	52.69	52.70	52.22	52.42
548	AMEX	IBUY	Thu, Jun 21, 2018	53.35	53.50	52.28	52.37
547	AMEX	IBUY	Wed, Jun 20, 2018	53.36	53.39	52.89	53.10
546	AMEX	IBUY	Tue, Jun 19, 2018	52.74	52.96	52.04	52.91
545	AMEX	IBUY	Mon, Jun 18, 2018	52.56	53.25	52.45	53.19
544	AMEX	IBUY	Fri, Jun 15, 2018	52.62	52.92	52.37	52.85
543	AMEX	IBUY	Thu, Jun 14, 2018	52.21	53.00	52.13	52.87
542	AMEX	IBUY	Wed, Jun 13, 2018	52.02	52.08	51.27	51.56
541	AMEX	IBUY	Tue, Jun 12, 2018	51.04	51.86	50.80	51.79
540	AMEX	IBUY	Mon, Jun 11, 2018	50.36	50.69	50.34	50.56
539	AMEX	IBUY	Fri, Jun 8, 2018	49.42	50.17	49.36	50.17
538	AMEX	IBUY	Thu, Jun 7, 2018	49.91	49.95	48.95	49.34
537	AMEX	IBUY	Wed, Jun 6, 2018	49.37	49.59	49.03	49.59
536	AMEX	IBUY	Tue, Jun 5, 2018	48.60	49.25	48.55	49.13
535	AMEX	IBUY	Mon, Jun 4, 2018	48.22	48.42	47.92	48.39
534	AMEX	IBUY	Fri, Jun 1, 2018	47.51	47.86	47.51	47.75
533	AMEX	IBUY	Thu, May 31, 2018	47.54	47.54	47.19	47.29
532	AMEX	IBUY	Wed, May 30, 2018	46.95	47.40	46.84	47.39
531	AMEX	IBUY	Tue, May 29, 2018	46.81	46.81	46.35	46.68
530	AMEX	IBUY	Fri, May 25, 2018	46.66	46.96	46.52	46.80
529	AMEX	IBUY	Thu, May 24, 2018	46.83	46.83	46.36	46.70
528	AMEX	IBUY	Wed, May 23, 2018	46.20	46.59	46.16	46.59
527	AMEX	IBUY	Tue, May 22, 2018	46.90	46.90	46.42	46.45
526	AMEX	IBUY	Mon, May 21, 2018	46.82	47.09	46.52	46.75
525	AMEX	IBUY	Fri, May 18, 2018	46.46	46.60	46.34	46.46
524	AMEX	IBUY	Thu, May 17, 2018	46.34	46.76	46.30	46.48
523	AMEX	IBUY	Wed, May 16, 2018	45.84	46.39	45.84	46.25
522	AMEX	IBUY	Tue, May 15, 2018	46.07	46.07	45.53	45.83
521	AMEX	IBUY	Mon, May 14, 2018	46.53	46.70	46.17	46.26
520	AMEX	IBUY	Fri, May 11, 2018	46.32	46.49	46.20	46.36
519	AMEX	IBUY	Thu, May 10, 2018	46.63	46.67	46.21	46.27
518	AMEX	IBUY	Wed, May 9, 2018	46.45	46.74	46.11	46.37
517	AMEX	IBUY	Tue, May 8, 2018	46.03	46.20	45.77	46.07
516	AMEX	IBUY	Mon, May 7, 2018	45.91	46.29	45.78	46.16
515	AMEX	IBUY	Fri, May 4, 2018	45.17	45.83	45.07	45.64
514	AMEX	IBUY	Thu, May 3, 2018	45.36	45.41	44.77	45.31
513	AMEX	IBUY	Wed, May 2, 2018	45.00	45.78	44.93	45.32
512	AMEX	IBUY	Tue, May 1, 2018	44.78	44.82	44.38	44.65
511	AMEX	IBUY	Mon, Apr 30, 2018	45.01	45.34	44.72	44.90
510	AMEX	IBUY	Fri, Apr 27, 2018	45.09	45.42	44.60	44.92
509	AMEX	IBUY	Thu, Apr 26, 2018	44.67	44.95	44.46	44.76
508	AMEX	IBUY	Wed, Apr 25, 2018	44.84	44.84	44.10	44.55
507	AMEX	IBUY	Tue, Apr 24, 2018	46.16	46.17	44.67	44.94
506	AMEX	IBUY	Mon, Apr 23, 2018	46.08	46.44	45.73	45.92
505	AMEX	IBUY	Fri, Apr 20, 2018	46.33	46.40	45.73	45.89
504	AMEX	IBUY	Thu, Apr 19, 2018	46.59	46.65	46.23	46.37
503	AMEX	IBUY	Wed, Apr 18, 2018	46.58	46.87	46.39	46.67
502	AMEX	IBUY	Tue, Apr 17, 2018	45.53	46.60	45.53	46.53
501	AMEX	IBUY	Mon, Apr 16, 2018	45.14	45.38	44.80	45.28
500	AMEX	IBUY	Fri, Apr 13, 2018	45.77	45.77	44.60	44.78
499	AMEX	IBUY	Thu, Apr 12, 2018	45.41	45.83	45.41	45.69
498	AMEX	IBUY	Wed, Apr 11, 2018	45.25	45.75	45.15	45.17
497	AMEX	IBUY	Tue, Apr 10, 2018	45.00	45.54	44.84	45.42
496	AMEX	IBUY	Mon, Apr 9, 2018	44.55	45.09	44.37	44.37
495	AMEX	IBUY	Fri, Apr 6, 2018	44.66	45.02	44.06	44.36
494	AMEX	IBUY	Thu, Apr 5, 2018	44.77	45.09	44.64	44.96
493	AMEX	IBUY	Wed, Apr 4, 2018	43.28	44.57	43.05	44.48
492	AMEX	IBUY	Tue, Apr 3, 2018	43.99	44.35	43.60	44.05
491	AMEX	IBUY	Mon, Apr 2, 2018	44.97	44.97	43.44	43.64
490	AMEX	IBUY	Thu, Mar 29, 2018	44.75	45.38	44.30	45.08
489	AMEX	IBUY	Wed, Mar 28, 2018	44.73	45.01	44.08	44.47
488	AMEX	IBUY	Tue, Mar 27, 2018	46.34	46.42	44.76	45.02
487	AMEX	IBUY	Mon, Mar 26, 2018	45.61	46.19	45.07	46.11
486	AMEX	IBUY	Fri, Mar 23, 2018	45.88	46.12	45.01	45.03
485	AMEX	IBUY	Thu, Mar 22, 2018	46.07	46.51	45.67	45.85
484	AMEX	IBUY	Wed, Mar 21, 2018	46.66	46.87	46.46	46.53
483	AMEX	IBUY	Tue, Mar 20, 2018	46.34	46.75	46.12	46.55
482	AMEX	IBUY	Mon, Mar 19, 2018	46.96	46.96	45.94	46.33
481	AMEX	IBUY	Fri, Mar 16, 2018	47.11	47.29	46.76	47.15
480	AMEX	IBUY	Thu, Mar 15, 2018	47.61	47.87	47.12	47.33
479	AMEX	IBUY	Wed, Mar 14, 2018	47.38	47.64	47.01	47.52
478	AMEX	IBUY	Tue, Mar 13, 2018	47.99	47.99	47.01	47.10
477	AMEX	IBUY	Mon, Mar 12, 2018	47.81	47.94	47.65	47.68
476	AMEX	IBUY	Fri, Mar 9, 2018	47.33	47.74	47.22	47.70
475	AMEX	IBUY	Thu, Mar 8, 2018	47.17	47.28	46.84	47.02
474	AMEX	IBUY	Wed, Mar 7, 2018	46.30	47.07	46.00	47.00
473	AMEX	IBUY	Tue, Mar 6, 2018	46.63	46.70	46.22	46.64
472	AMEX	IBUY	Mon, Mar 5, 2018	45.62	46.53	45.38	46.42
471	AMEX	IBUY	Fri, Mar 2, 2018	44.91	45.91	44.44	45.89
470	AMEX	IBUY	Thu, Mar 1, 2018	45.43	45.58	44.51	45.28
469	AMEX	IBUY	Wed, Feb 28, 2018	45.78	46.28	45.63	45.67
468	AMEX	IBUY	Tue, Feb 27, 2018	46.10	46.13	45.16	45.25
467	AMEX	IBUY	Mon, Feb 26, 2018	46.54	46.76	46.09	46.38
466	AMEX	IBUY	Fri, Feb 23, 2018	45.62	46.29	45.48	46.29
465	AMEX	IBUY	Thu, Feb 22, 2018	45.95	46.06	45.15	45.45
464	AMEX	IBUY	Wed, Feb 21, 2018	46.01	46.56	45.80	45.87
463	AMEX	IBUY	Tue, Feb 20, 2018	45.79	46.47	45.77	45.95
462	AMEX	IBUY	Fri, Feb 16, 2018	45.83	46.12	45.62	45.84
461	AMEX	IBUY	Thu, Feb 15, 2018	45.59	45.86	44.92	45.63
460	AMEX	IBUY	Wed, Feb 14, 2018	43.56	45.10	43.56	45.01
459	AMEX	IBUY	Tue, Feb 13, 2018	43.16	43.93	43.16	43.85
458	AMEX	IBUY	Mon, Feb 12, 2018	42.96	43.45	42.30	43.25
457	AMEX	IBUY	Fri, Feb 9, 2018	42.80	42.98	40.83	42.53
456	AMEX	IBUY	Thu, Feb 8, 2018	44.19	44.50	42.64	42.65
455	AMEX	IBUY	Wed, Feb 7, 2018	43.50	44.43	43.50	43.81
454	AMEX	IBUY	Tue, Feb 6, 2018	41.51	43.84	41.50	43.70
453	AMEX	IBUY	Mon, Feb 5, 2018	43.18	44.04	41.01	42.50
452	AMEX	IBUY	Fri, Feb 2, 2018	44.45	44.54	43.73	43.83
451	AMEX	IBUY	Thu, Feb 1, 2018	44.56	45.12	44.25	44.61
450	AMEX	IBUY	Wed, Jan 31, 2018	45.03	45.27	44.44	44.60
449	AMEX	IBUY	Tue, Jan 30, 2018	44.90	44.90	44.32	44.60
448	AMEX	IBUY	Mon, Jan 29, 2018	45.20	45.45	45.01	45.12
447	AMEX	IBUY	Fri, Jan 26, 2018	44.95	45.38	44.86	45.37
446	AMEX	IBUY	Thu, Jan 25, 2018	44.99	44.99	44.52	44.70
445	AMEX	IBUY	Wed, Jan 24, 2018	45.14	45.30	44.22	44.63
444	AMEX	IBUY	Tue, Jan 23, 2018	44.59	44.97	44.43	44.96
443	AMEX	IBUY	Mon, Jan 22, 2018	44.22	44.74	44.00	44.43
442	AMEX	IBUY	Fri, Jan 19, 2018	43.43	43.98	43.38	43.98
441	AMEX	IBUY	Thu, Jan 18, 2018	43.59	43.70	43.11	43.27
440	AMEX	IBUY	Wed, Jan 17, 2018	43.52	43.65	43.06	43.51
439	AMEX	IBUY	Tue, Jan 16, 2018	44.27	44.27	43.09	43.29
438	AMEX	IBUY	Fri, Jan 12, 2018	43.61	43.90	43.57	43.90
437	AMEX	IBUY	Thu, Jan 11, 2018	43.11	43.71	43.09	43.57
436	AMEX	IBUY	Wed, Jan 10, 2018	42.89	43.00	42.38	42.95
435	AMEX	IBUY	Tue, Jan 9, 2018	43.30	43.38	42.94	43.06
434	AMEX	IBUY	Mon, Jan 8, 2018	42.67	43.26	42.38	43.25
433	AMEX	IBUY	Fri, Jan 5, 2018	42.14	42.76	42.14	42.74
432	AMEX	IBUY	Thu, Jan 4, 2018	42.14	42.24	41.70	42.08
431	AMEX	IBUY	Wed, Jan 3, 2018	41.98	42.06	41.52	42.05
430	AMEX	IBUY	Tue, Jan 2, 2018	41.25	41.63	41.15	41.63
429	AMEX	IBUY	Fri, Dec 29, 2017	41.24	41.24	40.80	40.88
428	AMEX	IBUY	Thu, Dec 28, 2017	41.43	41.72	40.91	41.15
427	AMEX	IBUY	Wed, Dec 27, 2017	41.67	41.75	41.25	41.30
426	AMEX	IBUY	Tue, Dec 26, 2017	41.50	41.80	41.16	41.53
425	AMEX	IBUY	Fri, Dec 22, 2017	41.49	41.57	41.30	41.44
424	AMEX	IBUY	Thu, Dec 21, 2017	41.99	42.00	41.56	41.70
423	AMEX	IBUY	Wed, Dec 20, 2017	42.10	42.19	41.70	41.78
422	AMEX	IBUY	Tue, Dec 19, 2017	42.16	42.29	41.70	41.76
421	AMEX	IBUY	Mon, Dec 18, 2017	41.56	42.04	41.45	42.04
420	AMEX	IBUY	Fri, Dec 15, 2017	40.60	41.14	40.56	41.04
419	AMEX	IBUY	Thu, Dec 14, 2017	40.43	40.71	40.23	40.49
418	AMEX	IBUY	Wed, Dec 13, 2017	39.86	40.48	39.70	40.45
417	AMEX	IBUY	Tue, Dec 12, 2017	39.81	39.86	39.60	39.66
416	AMEX	IBUY	Mon, Dec 11, 2017	39.49	39.77	39.49	39.72
415	AMEX	IBUY	Fri, Dec 8, 2017	39.33	39.55	39.26	39.31
414	AMEX	IBUY	Thu, Dec 7, 2017	38.75	39.42	38.41	39.23
413	AMEX	IBUY	Wed, Dec 6, 2017	38.44	38.78	38.44	38.68
412	AMEX	IBUY	Tue, Dec 5, 2017	38.51	38.61	38.30	38.51
411	AMEX	IBUY	Mon, Dec 4, 2017	38.00	38.51	37.91	38.23
410	AMEX	IBUY	Fri, Dec 1, 2017	37.71	37.99	37.20	37.78
409	AMEX	IBUY	Thu, Nov 30, 2017	38.25	38.26	37.71	37.98
408	AMEX	IBUY	Wed, Nov 29, 2017	38.80	38.94	37.84	37.98
407	AMEX	IBUY	Tue, Nov 28, 2017	38.57	38.89	38.30	38.69
406	AMEX	IBUY	Mon, Nov 27, 2017	38.68	38.93	38.51	38.51
405	AMEX	IBUY	Fri, Nov 24, 2017	38.73	38.73	38.55	38.68
404	AMEX	IBUY	Wed, Nov 22, 2017	38.06	38.38	37.97	38.37
403	AMEX	IBUY	Tue, Nov 21, 2017	37.62	37.98	37.57	37.96
402	AMEX	IBUY	Mon, Nov 20, 2017	37.50	37.60	37.30	37.47
401	AMEX	IBUY	Fri, Nov 17, 2017	37.03	37.39	37.02	37.27
400	AMEX	IBUY	Thu, Nov 16, 2017	36.54	36.96	36.54	36.96
399	AMEX	IBUY	Wed, Nov 15, 2017	36.38	36.47	36.04	36.27
398	AMEX	IBUY	Tue, Nov 14, 2017	36.71	36.71	36.26	36.43
397	AMEX	IBUY	Mon, Nov 13, 2017	36.70	36.81	36.45	36.61
396	AMEX	IBUY	Fri, Nov 10, 2017	36.39	36.71	36.20	36.65
395	AMEX	IBUY	Thu, Nov 9, 2017	36.20	36.32	35.84	36.32
394	AMEX	IBUY	Wed, Nov 8, 2017	36.22	36.41	35.91	36.25
393	AMEX	IBUY	Tue, Nov 7, 2017	37.17	37.20	36.36	36.39
392	AMEX	IBUY	Mon, Nov 6, 2017	37.23	37.37	36.90	37.31
391	AMEX	IBUY	Fri, Nov 3, 2017	37.27	37.27	36.81	37.07
390	AMEX	IBUY	Thu, Nov 2, 2017	37.37	37.37	36.86	37.22
389	AMEX	IBUY	Wed, Nov 1, 2017	37.70	37.75	37.28	37.47
388	AMEX	IBUY	Tue, Oct 31, 2017	37.12	37.60	37.00	37.54
387	AMEX	IBUY	Mon, Oct 30, 2017	37.08	37.20	36.87	37.00
386	AMEX	IBUY	Fri, Oct 27, 2017	37.15	37.15	36.86	37.00
385	AMEX	IBUY	Thu, Oct 26, 2017	37.07	37.27	36.98	36.99
384	AMEX	IBUY	Wed, Oct 25, 2017	37.29	37.38	36.66	37.00
383	AMEX	IBUY	Tue, Oct 24, 2017	37.17	37.19	36.94	37.15
382	AMEX	IBUY	Mon, Oct 23, 2017	37.30	37.49	36.94	36.97
381	AMEX	IBUY	Fri, Oct 20, 2017	37.08	37.29	37.02	37.29
380	AMEX	IBUY	Thu, Oct 19, 2017	37.13	37.13	36.55	36.76
379	AMEX	IBUY	Wed, Oct 18, 2017	36.98	37.21	36.92	37.15
378	AMEX	IBUY	Tue, Oct 17, 2017	36.75	37.01	36.74	36.96
377	AMEX	IBUY	Mon, Oct 16, 2017	36.84	36.97	36.57	36.75
376	AMEX	IBUY	Fri, Oct 13, 2017	36.95	37.09	36.75	36.76
375	AMEX	IBUY	Thu, Oct 12, 2017	36.69	36.86	36.50	36.83
374	AMEX	IBUY	Wed, Oct 11, 2017	36.60	36.80	36.57	36.65
373	AMEX	IBUY	Tue, Oct 10, 2017	37.00	37.04	36.50	36.51
372	AMEX	IBUY	Mon, Oct 9, 2017	37.10	37.12	36.78	36.81
371	AMEX	IBUY	Fri, Oct 6, 2017	36.95	37.10	36.95	37.00
370	AMEX	IBUY	Thu, Oct 5, 2017	37.16	37.16	36.84	36.99
369	AMEX	IBUY	Wed, Oct 4, 2017	37.32	37.32	36.90	37.06
368	AMEX	IBUY	Tue, Oct 3, 2017	37.18	37.21	37.05	37.14
367	AMEX	IBUY	Mon, Oct 2, 2017	36.65	36.91	36.49	36.89
366	AMEX	IBUY	Fri, Sep 29, 2017	36.34	36.65	36.34	36.46
365	AMEX	IBUY	Thu, Sep 28, 2017	36.76	36.76	36.25	36.34
364	AMEX	IBUY	Wed, Sep 27, 2017	36.27	36.79	36.27	36.74
363	AMEX	IBUY	Tue, Sep 26, 2017	36.27	36.48	36.02	36.14
362	AMEX	IBUY	Mon, Sep 25, 2017	36.73	36.83	36.00	36.26
361	AMEX	IBUY	Fri, Sep 22, 2017	36.79	36.93	36.79	36.82
360	AMEX	IBUY	Thu, Sep 21, 2017	37.12	37.12	36.80	37.04
359	AMEX	IBUY	Wed, Sep 20, 2017	37.00	37.24	36.87	37.19
358	AMEX	IBUY	Tue, Sep 19, 2017	36.95	37.00	36.66	36.96
357	AMEX	IBUY	Mon, Sep 18, 2017	37.15	37.20	36.65	36.90
356	AMEX	IBUY	Fri, Sep 15, 2017	37.13	37.19	36.86	36.99
355	AMEX	IBUY	Thu, Sep 14, 2017	37.53	37.53	37.14	37.20
354	AMEX	IBUY	Wed, Sep 13, 2017	37.49	37.62	37.41	37.42
353	AMEX	IBUY	Tue, Sep 12, 2017	37.28	37.50	37.13	37.48
352	AMEX	IBUY	Mon, Sep 11, 2017	36.82	37.10	36.78	37.09
351	AMEX	IBUY	Fri, Sep 8, 2017	36.52	36.65	36.40	36.49
350	AMEX	IBUY	Thu, Sep 7, 2017	36.41	36.86	36.41	36.61
349	AMEX	IBUY	Wed, Sep 6, 2017	36.18	36.30	35.92	36.29
348	AMEX	IBUY	Tue, Sep 5, 2017	36.16	36.29	35.68	36.03
347	AMEX	IBUY	Fri, Sep 1, 2017	36.24	36.31	36.05	36.23
346	AMEX	IBUY	Thu, Aug 31, 2017	36.09	36.20	36.03	36.14
345	AMEX	IBUY	Wed, Aug 30, 2017	35.34	35.86	35.31	35.86
344	AMEX	IBUY	Tue, Aug 29, 2017	34.74	35.27	34.52	35.25
343	AMEX	IBUY	Mon, Aug 28, 2017	34.85	34.94	34.68	34.92
342	AMEX	IBUY	Fri, Aug 25, 2017	35.09	35.19	34.81	34.90
341	AMEX	IBUY	Thu, Aug 24, 2017	35.27	35.34	34.95	35.01
340	AMEX	IBUY	Wed, Aug 23, 2017	35.39	35.44	34.87	35.09
339	AMEX	IBUY	Tue, Aug 22, 2017	35.15	35.40	35.13	35.38
338	AMEX	IBUY	Mon, Aug 21, 2017	35.05	35.21	34.82	35.07
337	AMEX	IBUY	Fri, Aug 18, 2017	35.17	35.33	34.91	35.09
336	AMEX	IBUY	Thu, Aug 17, 2017	35.63	35.72	35.12	35.23
335	AMEX	IBUY	Wed, Aug 16, 2017	35.69	35.98	35.62	35.75
334	AMEX	IBUY	Tue, Aug 15, 2017	35.79	35.92	35.53	35.60
333	AMEX	IBUY	Mon, Aug 14, 2017	36.10	36.12	35.76	35.93
332	AMEX	IBUY	Fri, Aug 11, 2017	35.60	36.09	35.60	35.90
331	AMEX	IBUY	Thu, Aug 10, 2017	36.57	36.57	35.56	35.65
330	AMEX	IBUY	Wed, Aug 9, 2017	36.67	36.84	36.11	36.84
329	AMEX	IBUY	Tue, Aug 8, 2017	37.42	37.51	36.93	37.15
328	AMEX	IBUY	Mon, Aug 7, 2017	37.25	37.60	37.21	37.51
327	AMEX	IBUY	Fri, Aug 4, 2017	36.71	37.20	36.63	37.20
326	AMEX	IBUY	Thu, Aug 3, 2017	36.52	36.80	36.48	36.71
325	AMEX	IBUY	Wed, Aug 2, 2017	36.60	36.76	35.98	36.29
324	AMEX	IBUY	Tue, Aug 1, 2017	36.77	36.84	36.58	36.74
323	AMEX	IBUY	Mon, Jul 31, 2017	37.09	37.09	36.45	36.54
322	AMEX	IBUY	Fri, Jul 28, 2017	36.94	37.14	36.81	37.00
321	AMEX	IBUY	Thu, Jul 27, 2017	37.88	37.88	36.55	37.07
320	AMEX	IBUY	Wed, Jul 26, 2017	37.23	37.68	37.19	37.67
319	AMEX	IBUY	Tue, Jul 25, 2017	37.06	37.12	36.79	37.02
318	AMEX	IBUY	Mon, Jul 24, 2017	36.60	36.97	36.41	36.89
317	AMEX	IBUY	Fri, Jul 21, 2017	36.48	36.54	36.40	36.47
316	AMEX	IBUY	Thu, Jul 20, 2017	36.84	36.93	36.52	36.56
315	AMEX	IBUY	Wed, Jul 19, 2017	36.63	36.87	36.53	36.81
314	AMEX	IBUY	Tue, Jul 18, 2017	36.05	36.56	36.01	36.55
313	AMEX	IBUY	Mon, Jul 17, 2017	36.45	36.46	36.05	36.11
312	AMEX	IBUY	Fri, Jul 14, 2017	36.27	36.35	36.15	36.27
311	AMEX	IBUY	Thu, Jul 13, 2017	35.88	36.23	35.88	36.19
310	AMEX	IBUY	Wed, Jul 12, 2017	35.75	35.93	35.63	35.87
309	AMEX	IBUY	Tue, Jul 11, 2017	35.39	35.46	35.10	35.36
308	AMEX	IBUY	Mon, Jul 10, 2017	35.47	35.58	35.14	35.47
307	AMEX	IBUY	Fri, Jul 7, 2017	34.94	35.41	34.94	35.40
306	AMEX	IBUY	Thu, Jul 6, 2017	35.45	35.57	34.79	34.93
305	AMEX	IBUY	Wed, Jul 5, 2017	34.82	35.26	34.72	35.21
304	AMEX	IBUY	Mon, Jul 3, 2017	35.56	35.56	34.71	34.83
303	AMEX	IBUY	Fri, Jun 30, 2017	35.42	35.45	35.15	35.36
302	AMEX	IBUY	Thu, Jun 29, 2017	35.48	35.59	34.84	35.25
301	AMEX	IBUY	Wed, Jun 28, 2017	35.42	35.63	35.27	35.58
300	AMEX	IBUY	Tue, Jun 27, 2017	35.86	35.99	35.29	35.30
299	AMEX	IBUY	Mon, Jun 26, 2017	36.07	36.14	35.68	35.93
298	AMEX	IBUY	Fri, Jun 23, 2017	35.41	35.94	35.30	35.89
297	AMEX	IBUY	Thu, Jun 22, 2017	35.15	35.71	35.09	35.44
296	AMEX	IBUY	Wed, Jun 21, 2017	34.72	35.12	34.72	35.11
295	AMEX	IBUY	Tue, Jun 20, 2017	35.07	35.07	34.62	34.71
294	AMEX	IBUY	Mon, Jun 19, 2017	34.66	35.04	34.66	34.99
293	AMEX	IBUY	Fri, Jun 16, 2017	34.38	34.56	34.23	34.56
292	AMEX	IBUY	Thu, Jun 15, 2017	33.98	34.38	33.77	34.32
291	AMEX	IBUY	Wed, Jun 14, 2017	34.29	34.49	34.05	34.29
290	AMEX	IBUY	Tue, Jun 13, 2017	33.64	34.14	33.64	34.14
289	AMEX	IBUY	Mon, Jun 12, 2017	33.67	33.73	33.09	33.72
288	AMEX	IBUY	Fri, Jun 9, 2017	34.33	34.51	33.55	33.76
287	AMEX	IBUY	Thu, Jun 8, 2017	34.17	34.32	33.92	34.29
286	AMEX	IBUY	Wed, Jun 7, 2017	33.58	33.92	33.58	33.90
285	AMEX	IBUY	Tue, Jun 6, 2017	33.81	33.81	33.54	33.55
284	AMEX	IBUY	Mon, Jun 5, 2017	34.01	34.02	33.69	33.79
283	AMEX	IBUY	Fri, Jun 2, 2017	34.00	34.00	33.73	33.90
282	AMEX	IBUY	Thu, Jun 1, 2017	33.44	33.74	33.37	33.72
281	AMEX	IBUY	Wed, May 31, 2017	33.51	33.51	32.87	33.29
280	AMEX	IBUY	Tue, May 30, 2017	33.73	33.76	33.25	33.36
279	AMEX	IBUY	Fri, May 26, 2017	33.43	33.65	33.43	33.65
278	AMEX	IBUY	Thu, May 25, 2017	33.85	33.87	33.55	33.62
277	AMEX	IBUY	Wed, May 24, 2017	33.78	33.78	33.36	33.54
276	AMEX	IBUY	Tue, May 23, 2017	33.87	33.87	33.32	33.49
275	AMEX	IBUY	Mon, May 22, 2017	33.58	34.00	33.48	33.57
274	AMEX	IBUY	Fri, May 19, 2017	33.23	33.50	33.21	33.31
273	AMEX	IBUY	Thu, May 18, 2017	32.90	33.29	32.75	33.24
272	AMEX	IBUY	Wed, May 17, 2017	33.75	33.76	32.90	32.91
271	AMEX	IBUY	Tue, May 16, 2017	33.89	34.30	33.64	33.82
270	AMEX	IBUY	Mon, May 15, 2017	33.99	34.35	33.40	33.51
269	AMEX	IBUY	Fri, May 12, 2017	33.30	33.45	33.00	33.41
268	AMEX	IBUY	Thu, May 11, 2017	33.59	33.69	32.93	33.30
267	AMEX	IBUY	Wed, May 10, 2017	33.59	33.59	33.18	33.47
266	AMEX	IBUY	Tue, May 9, 2017	32.99	33.37	32.71	33.36
265	AMEX	IBUY	Mon, May 8, 2017	33.09	33.09	32.18	32.41
264	AMEX	IBUY	Fri, May 5, 2017	31.72	32.25	31.72	32.25
263	AMEX	IBUY	Thu, May 4, 2017	32.31	32.31	31.78	31.80
262	AMEX	IBUY	Wed, May 3, 2017	33.25	33.25	31.75	32.01
261	AMEX	IBUY	Tue, May 2, 2017	32.37	32.37	32.15	32.26
260	AMEX	IBUY	Mon, May 1, 2017	31.75	32.15	31.54	32.00
259	AMEX	IBUY	Fri, Apr 28, 2017	31.43	31.70	31.31	31.37
258	AMEX	IBUY	Thu, Apr 27, 2017	31.19	31.40	31.14	31.36
257	AMEX	IBUY	Wed, Apr 26, 2017	31.66	31.66	30.75	30.94
256	AMEX	IBUY	Tue, Apr 25, 2017	31.69	31.70	31.00	31.18
255	AMEX	IBUY	Mon, Apr 24, 2017	31.83	31.99	30.80	31.77
254	AMEX	IBUY	Fri, Apr 21, 2017	30.60	30.60	30.40	30.51
253	AMEX	IBUY	Thu, Apr 20, 2017	30.48	30.56	30.35	30.46
252	AMEX	IBUY	Wed, Apr 19, 2017	30.31	30.34	30.21	30.25
251	AMEX	IBUY	Tue, Apr 18, 2017	30.17	30.17	29.94	30.09
250	AMEX	IBUY	Mon, Apr 17, 2017	29.70	30.08	29.70	30.08
249	AMEX	IBUY	Thu, Apr 13, 2017	30.26	30.26	29.81	29.83
248	AMEX	IBUY	Wed, Apr 12, 2017	30.21	30.21	29.96	29.97
247	AMEX	IBUY	Tue, Apr 11, 2017	30.09	30.26	29.89	30.01
246	AMEX	IBUY	Mon, Apr 10, 2017	29.60	29.70	29.58	29.64
245	AMEX	IBUY	Fri, Apr 7, 2017	29.50	29.50	29.38	29.45
244	AMEX	IBUY	Thu, Apr 6, 2017	29.32	29.43	29.16	29.43
243	AMEX	IBUY	Wed, Apr 5, 2017	29.62	29.63	29.15	29.16
242	AMEX	IBUY	Tue, Apr 4, 2017	29.52	29.52	29.40	29.41
241	AMEX	IBUY	Mon, Apr 3, 2017	29.62	29.62	29.36	29.50
240	AMEX	IBUY	Fri, Mar 31, 2017	29.53	29.62	29.44	29.54
239	AMEX	IBUY	Thu, Mar 30, 2017	29.62	29.62	29.47	29.51
238	AMEX	IBUY	Wed, Mar 29, 2017	29.87	29.87	29.35	29.56
237	AMEX	IBUY	Tue, Mar 28, 2017	29.27	29.32	29.26	29.26
236	AMEX	IBUY	Mon, Mar 27, 2017	28.74	29.19	28.74	29.19
235	AMEX	IBUY	Fri, Mar 24, 2017	29.17	29.17	28.82	28.82
234	AMEX	IBUY	Thu, Mar 23, 2017	28.88	29.11	28.88	29.03
233	AMEX	IBUY	Wed, Mar 22, 2017	28.70	28.71	28.65	28.71
232	AMEX	IBUY	Tue, Mar 21, 2017	29.55	29.55	28.95	28.95
231	AMEX	IBUY	Mon, Mar 20, 2017	29.62	29.62	29.40	29.40
230	AMEX	IBUY	Fri, Mar 17, 2017	29.31	29.48	29.31	29.39
229	AMEX	IBUY	Thu, Mar 16, 2017	29.11	29.26	29.11	29.17
228	AMEX	IBUY	Wed, Mar 15, 2017	28.66	28.92	28.66	28.89
227	AMEX	IBUY	Tue, Mar 14, 2017	28.98	28.98	28.70	28.70
226	AMEX	IBUY	Mon, Mar 13, 2017	28.98	28.98	28.86	28.98
225	AMEX	IBUY	Fri, Mar 10, 2017	28.85	28.85	28.75	28.75
224	AMEX	IBUY	Thu, Mar 9, 2017	28.69	28.75	28.58	28.61
223	AMEX	IBUY	Wed, Mar 8, 2017	28.60	28.77	28.60	28.70
222	AMEX	IBUY	Tue, Mar 7, 2017	28.52	28.56	28.51	28.56
221	AMEX	IBUY	Mon, Mar 6, 2017	28.68	28.68	28.51	28.52
220	AMEX	IBUY	Fri, Mar 3, 2017	28.73	28.73	28.60	28.68
219	AMEX	IBUY	Thu, Mar 2, 2017	28.99	28.99	28.89	28.92
218	AMEX	IBUY	Wed, Mar 1, 2017	29.08	29.10	28.85	29.03
217	AMEX	IBUY	Tue, Feb 28, 2017	29.12	29.16	28.95	28.96
216	AMEX	IBUY	Mon, Feb 27, 2017	28.98	29.10	28.98	29.00
215	AMEX	IBUY	Fri, Feb 24, 2017	29.01	29.01	28.66	28.91
214	AMEX	IBUY	Thu, Feb 23, 2017	29.72	29.72	29.06	29.07
213	AMEX	IBUY	Wed, Feb 22, 2017	29.30	29.54	29.30	29.54
212	AMEX	IBUY	Tue, Feb 21, 2017	29.08	29.34	29.08	29.34
211	AMEX	IBUY	Fri, Feb 17, 2017	28.94	28.96	28.78	28.92
210	AMEX	IBUY	Thu, Feb 16, 2017	29.25	29.25	29.02	29.02
209	AMEX	IBUY	Wed, Feb 15, 2017	29.00	29.26	29.00	29.26
208	AMEX	IBUY	Tue, Feb 14, 2017	28.85	29.08	28.85	29.08
207	AMEX	IBUY	Mon, Feb 13, 2017	29.14	29.14	28.87	28.89
206	AMEX	IBUY	Fri, Feb 10, 2017	28.72	28.87	28.72	28.84
205	AMEX	IBUY	Thu, Feb 9, 2017	28.62	28.71	28.62	28.71
204	AMEX	IBUY	Wed, Feb 8, 2017	28.28	28.49	28.28	28.49
203	AMEX	IBUY	Tue, Feb 7, 2017	28.41	28.41	28.19	28.40
202	AMEX	IBUY	Mon, Feb 6, 2017	28.15	28.18	28.15	28.17
201	AMEX	IBUY	Fri, Feb 3, 2017	28.21	28.37	28.21	28.35
200	AMEX	IBUY	Thu, Feb 2, 2017	28.38	28.38	28.09	28.20
199	AMEX	IBUY	Wed, Feb 1, 2017	28.47	28.50	28.30	28.30
198	AMEX	IBUY	Tue, Jan 31, 2017	27.96	28.17	27.96	28.17
197	AMEX	IBUY	Mon, Jan 30, 2017	28.13	28.18	27.95	28.18
196	AMEX	IBUY	Fri, Jan 27, 2017	28.26	28.39	28.26	28.38
195	AMEX	IBUY	Thu, Jan 26, 2017	28.49	28.49	28.29	28.33
194	AMEX	IBUY	Wed, Jan 25, 2017	28.40	28.43	28.35	28.42
193	AMEX	IBUY	Tue, Jan 24, 2017	28.06	28.09	28.02	28.04
192	AMEX	IBUY	Mon, Jan 23, 2017	27.93	27.95	27.90	27.95
191	AMEX	IBUY	Fri, Jan 20, 2017	27.87	27.98	27.87	27.92
190	AMEX	IBUY	Thu, Jan 19, 2017	28.04	28.14	27.93	27.96
189	AMEX	IBUY	Wed, Jan 18, 2017	28.14	28.14	27.98	28.03
188	AMEX	IBUY	Tue, Jan 17, 2017	28.21	28.32	28.08	28.14
187	AMEX	IBUY	Fri, Jan 13, 2017	28.07	28.23	28.07	28.23
186	AMEX	IBUY	Thu, Jan 12, 2017	27.98	27.98	27.75	27.90
185	AMEX	IBUY	Wed, Jan 11, 2017	28.16	28.16	27.88	28.02
184	AMEX	IBUY	Tue, Jan 10, 2017	28.14	28.23	28.13	28.16
183	AMEX	IBUY	Mon, Jan 9, 2017	27.84	27.91	27.84	27.91
182	AMEX	IBUY	Fri, Jan 6, 2017	27.99	28.10	27.95	28.08
181	AMEX	IBUY	Thu, Jan 5, 2017	28.02	28.07	27.90	28.07
180	AMEX	IBUY	Wed, Jan 4, 2017	27.82	28.25	27.71	28.07
179	AMEX	IBUY	Tue, Jan 3, 2017	27.51	27.51	27.34	27.41
178	AMEX	IBUY	Fri, Dec 30, 2016	27.46	27.46	27.20	27.20
177	AMEX	IBUY	Thu, Dec 29, 2016	27.44	27.44	27.25	27.30
176	AMEX	IBUY	Wed, Dec 28, 2016	27.52	27.56	27.25	27.34
175	AMEX	IBUY	Tue, Dec 27, 2016	27.64	27.64	27.58	27.58
174	AMEX	IBUY	Fri, Dec 23, 2016	27.45	27.45	27.40	27.40
173	AMEX	IBUY	Thu, Dec 22, 2016	27.55	27.55	27.40	27.40
172	AMEX	IBUY	Wed, Dec 21, 2016	28.27	28.27	27.82	27.82
171	AMEX	IBUY	Tue, Dec 20, 2016	27.83	28.04	27.83	28.03
170	AMEX	IBUY	Mon, Dec 19, 2016	27.69	27.83	27.69	27.79
169	AMEX	IBUY	Fri, Dec 16, 2016	27.52	27.66	27.51	27.53
168	AMEX	IBUY	Thu, Dec 15, 2016	27.56	27.85	27.56	27.72
167	AMEX	IBUY	Wed, Dec 14, 2016	27.87	27.87	27.67	27.70
166	AMEX	IBUY	Tue, Dec 13, 2016	27.73	28.01	27.20	28.01
165	AMEX	IBUY	Mon, Dec 12, 2016	27.89	28.02	27.65	27.80
164	AMEX	IBUY	Fri, Dec 9, 2016	28.11	28.18	27.98	28.10
163	AMEX	IBUY	Thu, Dec 8, 2016	27.97	28.11	27.97	28.11
162	AMEX	IBUY	Wed, Dec 7, 2016	27.37	27.79	27.31	27.79
161	AMEX	IBUY	Tue, Dec 6, 2016	27.25	27.52	27.25	27.52
160	AMEX	IBUY	Mon, Dec 5, 2016	27.07	27.43	27.07	27.42
159	AMEX	IBUY	Fri, Dec 2, 2016	26.98	27.19	26.83	27.12
158	AMEX	IBUY	Thu, Dec 1, 2016	27.48	27.48	27.00	27.18
157	AMEX	IBUY	Wed, Nov 30, 2016	27.90	27.90	27.50	27.55
156	AMEX	IBUY	Tue, Nov 29, 2016	28.19	28.19	27.90	27.97
155	AMEX	IBUY	Mon, Nov 28, 2016	28.41	28.41	28.00	28.00
154	AMEX	IBUY	Fri, Nov 25, 2016	28.36	28.36	28.14	28.20
153	AMEX	IBUY	Wed, Nov 23, 2016	28.24	28.24	27.87	28.08
152	AMEX	IBUY	Tue, Nov 22, 2016	28.29	28.29	27.93	28.10
151	AMEX	IBUY	Mon, Nov 21, 2016	28.04	28.07	27.85	28.03
150	AMEX	IBUY	Fri, Nov 18, 2016	27.75	27.77	27.75	27.77
149	AMEX	IBUY	Thu, Nov 17, 2016	27.73	27.89	27.72	27.72
148	AMEX	IBUY	Wed, Nov 16, 2016	27.50	27.65	27.50	27.60
147	AMEX	IBUY	Tue, Nov 15, 2016	27.50	27.61	27.42	27.58
146	AMEX	IBUY	Mon, Nov 14, 2016	27.20	27.20	27.18	27.18
145	AMEX	IBUY	Fri, Nov 11, 2016	27.23	27.24	27.15	27.16
144	AMEX	IBUY	Thu, Nov 10, 2016	27.46	27.46	26.80	27.23
143	AMEX	IBUY	Wed, Nov 9, 2016	27.25	27.34	26.81	27.34
142	AMEX	IBUY	Tue, Nov 8, 2016	27.20	27.27	27.00	27.27
141	AMEX	IBUY	Mon, Nov 7, 2016	27.05	27.10	27.00	27.10
140	AMEX	IBUY	Fri, Nov 4, 2016	26.60	26.69	26.60	26.69
139	AMEX	IBUY	Thu, Nov 3, 2016	26.40	26.49	25.38	26.49
138	AMEX	IBUY	Wed, Nov 2, 2016	26.76	26.76	26.40	26.46
137	AMEX	IBUY	Tue, Nov 1, 2016	27.15	27.15	26.85	26.94
136	AMEX	IBUY	Mon, Oct 31, 2016	27.47	27.47	27.18	27.27
135	AMEX	IBUY	Fri, Oct 28, 2016	27.30	27.30	27.00	27.18
134	AMEX	IBUY	Thu, Oct 27, 2016	27.69	27.69	27.05	27.05
133	AMEX	IBUY	Wed, Oct 26, 2016	27.73	27.73	27.36	27.39
132	AMEX	IBUY	Tue, Oct 25, 2016	28.20	28.20	27.75	27.79
131	AMEX	IBUY	Mon, Oct 24, 2016	28.41	28.41	27.92	27.92
130	AMEX	IBUY	Fri, Oct 21, 2016	27.60	27.91	27.60	27.88
129	AMEX	IBUY	Thu, Oct 20, 2016	27.95	27.95	27.67	27.67
128	AMEX	IBUY	Wed, Oct 19, 2016	27.89	27.97	27.63	27.97
127	AMEX	IBUY	Tue, Oct 18, 2016	27.69	27.82	27.54	27.79
126	AMEX	IBUY	Mon, Oct 17, 2016	27.35	27.35	27.08	27.14
125	AMEX	IBUY	Fri, Oct 14, 2016	27.36	27.36	27.20	27.28
124	AMEX	IBUY	Thu, Oct 13, 2016	27.31	27.31	26.73	27.17
123	AMEX	IBUY	Wed, Oct 12, 2016	27.56	27.56	27.33	27.38
122	AMEX	IBUY	Tue, Oct 11, 2016	27.80	27.80	27.25	27.29
121	AMEX	IBUY	Mon, Oct 10, 2016	28.17	28.17	27.63	27.75
120	AMEX	IBUY	Fri, Oct 7, 2016	27.66	27.79	27.66	27.68
119	AMEX	IBUY	Thu, Oct 6, 2016	28.19	28.19	27.58	27.69
118	AMEX	IBUY	Wed, Oct 5, 2016	28.07	28.16	27.96	28.01
117	AMEX	IBUY	Tue, Oct 4, 2016	28.00	28.00	27.88	27.96
116	AMEX	IBUY	Mon, Oct 3, 2016	27.78	27.81	27.63	27.81
115	AMEX	IBUY	Fri, Sep 30, 2016	27.76	27.76	27.50	27.63
114	AMEX	IBUY	Thu, Sep 29, 2016	27.70	27.70	27.42	27.44
113	AMEX	IBUY	Wed, Sep 28, 2016	27.61	27.63	27.40	27.63
112	AMEX	IBUY	Tue, Sep 27, 2016	27.69	27.72	27.50	27.59
111	AMEX	IBUY	Mon, Sep 26, 2016	28.00	28.01	28.00	28.00
110	AMEX	IBUY	Fri, Sep 23, 2016	28.08	28.15	27.93	27.93
109	AMEX	IBUY	Thu, Sep 22, 2016	27.89	28.02	27.89	28.02
108	AMEX	IBUY	Wed, Sep 21, 2016	27.52	27.69	27.52	27.56
107	AMEX	IBUY	Tue, Sep 20, 2016	27.27	27.27	27.27	27.27
106	AMEX	IBUY	Mon, Sep 19, 2016	27.71	27.71	27.39	27.39
105	AMEX	IBUY	Fri, Sep 16, 2016	27.30	27.30	27.30	27.30
104	AMEX	IBUY	Thu, Sep 15, 2016	27.20	27.20	27.20	27.20
103	AMEX	IBUY	Wed, Sep 14, 2016	27.17	27.27	27.09	27.15
102	AMEX	IBUY	Tue, Sep 13, 2016	0.00	0.00	0.00	27.42
101	AMEX	IBUY	Mon, Sep 12, 2016	27.00	27.47	27.00	27.42
100	AMEX	IBUY	Fri, Sep 9, 2016	27.50	27.50	27.20	27.20
99	AMEX	IBUY	Thu, Sep 8, 2016	28.00	28.00	27.85	27.90
98	AMEX	IBUY	Wed, Sep 7, 2016	28.12	28.12	27.92	27.92
97	AMEX	IBUY	Tue, Sep 6, 2016	27.99	27.99	27.83	27.90
96	AMEX	IBUY	Fri, Sep 2, 2016	27.70	27.70	27.59	27.60
95	AMEX	IBUY	Thu, Sep 1, 2016	27.44	27.52	27.44	27.52
94	AMEX	IBUY	Wed, Aug 31, 2016	27.13	27.15	27.13	27.15
93	AMEX	IBUY	Tue, Aug 30, 2016	27.25	27.37	27.25	27.37
92	AMEX	IBUY	Mon, Aug 29, 2016	27.48	27.48	27.32	27.34
91	AMEX	IBUY	Fri, Aug 26, 2016	27.32	27.40	27.09	27.18
90	AMEX	IBUY	Thu, Aug 25, 2016	27.27	27.39	27.21	27.27
89	AMEX	IBUY	Wed, Aug 24, 2016	27.52	27.52	27.42	27.42
88	AMEX	IBUY	Tue, Aug 23, 2016	27.65	27.65	27.52	27.53
87	AMEX	IBUY	Mon, Aug 22, 2016	27.30	27.31	27.11	27.31
86	AMEX	IBUY	Fri, Aug 19, 2016	27.40	27.49	27.32	27.42
85	AMEX	IBUY	Thu, Aug 18, 2016	27.37	28.40	27.20	27.46
84	AMEX	IBUY	Wed, Aug 17, 2016	27.17	27.19	27.00	27.19
83	AMEX	IBUY	Tue, Aug 16, 2016	27.53	27.53	27.31	27.31
82	AMEX	IBUY	Mon, Aug 15, 2016	27.75	27.75	27.50	27.54
81	AMEX	IBUY	Fri, Aug 12, 2016	27.32	27.40	27.22	27.37
80	AMEX	IBUY	Thu, Aug 11, 2016	27.21	27.26	27.13	27.19
79	AMEX	IBUY	Wed, Aug 10, 2016	26.73	26.73	26.73	26.73
78	AMEX	IBUY	Tue, Aug 9, 2016	26.85	26.85	26.85	26.85
77	AMEX	IBUY	Mon, Aug 8, 2016	26.84	26.95	26.81	26.95
76	AMEX	IBUY	Fri, Aug 5, 2016	27.01	27.02	26.81	26.96
75	AMEX	IBUY	Thu, Aug 4, 2016	26.65	26.65	26.65	26.65
74	AMEX	IBUY	Wed, Aug 3, 2016	26.65	26.65	26.65	26.65
73	AMEX	IBUY	Tue, Aug 2, 2016	26.73	26.73	26.73	26.73
72	AMEX	IBUY	Mon, Aug 1, 2016	26.59	26.68	26.58	26.65
71	AMEX	IBUY	Fri, Jul 29, 2016	26.32	26.32	26.24	26.28
70	AMEX	IBUY	Thu, Jul 28, 2016	25.78	26.33	25.78	26.32
69	AMEX	IBUY	Wed, Jul 27, 2016	25.78	25.78	25.78	25.78
68	AMEX	IBUY	Tue, Jul 26, 2016	25.75	25.90	25.75	25.78
67	AMEX	IBUY	Mon, Jul 25, 2016	25.49	25.71	25.49	25.57
66	AMEX	IBUY	Fri, Jul 22, 2016	25.72	25.74	25.56	25.74
65	AMEX	IBUY	Thu, Jul 21, 2016	25.73	25.73	25.67	25.67
64	AMEX	IBUY	Wed, Jul 20, 2016	25.60	25.71	25.60	25.71
63	AMEX	IBUY	Tue, Jul 19, 2016	25.45	25.50	25.39	25.39
62	AMEX	IBUY	Mon, Jul 18, 2016	25.62	25.66	25.55	25.66
61	AMEX	IBUY	Fri, Jul 15, 2016	25.75	25.75	25.75	25.75
60	AMEX	IBUY	Thu, Jul 14, 2016	25.56	25.79	25.56	25.75
59	AMEX	IBUY	Wed, Jul 13, 2016	25.91	25.91	25.61	25.61
58	AMEX	IBUY	Tue, Jul 12, 2016	25.84	25.84	25.84	25.84
57	AMEX	IBUY	Mon, Jul 11, 2016	25.23	25.47	25.23	25.44
56	AMEX	IBUY	Fri, Jul 8, 2016	24.73	25.20	24.73	25.20
55	AMEX	IBUY	Thu, Jul 7, 2016	24.63	24.63	24.48	24.48
54	AMEX	IBUY	Wed, Jul 6, 2016	24.32	24.48	24.32	24.46
53	AMEX	IBUY	Tue, Jul 5, 2016	24.46	24.46	24.37	24.37
52	AMEX	IBUY	Fri, Jul 1, 2016	24.55	24.68	24.55	24.63
51	AMEX	IBUY	Thu, Jun 30, 2016	24.15	24.33	24.15	24.33
50	AMEX	IBUY	Wed, Jun 29, 2016	24.10	24.10	24.09	24.09
49	AMEX	IBUY	Tue, Jun 28, 2016	23.36	23.54	23.23	23.50
48	AMEX	IBUY	Mon, Jun 27, 2016	24.74	24.74	22.94	22.94
47	AMEX	IBUY	Fri, Jun 24, 2016	23.92	24.06	23.74	23.89
46	AMEX	IBUY	Thu, Jun 23, 2016	24.72	24.85	24.72	24.85
45	AMEX	IBUY	Wed, Jun 22, 2016	24.56	24.56	24.52	24.52
44	AMEX	IBUY	Tue, Jun 21, 2016	24.61	24.61	24.47	24.53
43	AMEX	IBUY	Mon, Jun 20, 2016	24.85	24.85	24.66	24.66
42	AMEX	IBUY	Fri, Jun 17, 2016	24.13	24.26	24.12	24.25
41	AMEX	IBUY	Thu, Jun 16, 2016	24.10	24.10	23.96	24.08
40	AMEX	IBUY	Wed, Jun 15, 2016	24.36	24.36	24.36	24.36
39	AMEX	IBUY	Tue, Jun 14, 2016	24.25	24.25	23.99	24.06
38	AMEX	IBUY	Mon, Jun 13, 2016	24.25	24.52	24.17	24.18
37	AMEX	IBUY	Fri, Jun 10, 2016	24.75	24.75	24.44	24.44
36	AMEX	IBUY	Thu, Jun 9, 2016	25.25	25.25	24.94	24.94
35	AMEX	IBUY	Wed, Jun 8, 2016	25.10	25.15	25.10	25.15
34	AMEX	IBUY	Tue, Jun 7, 2016	25.16	25.22	25.15	25.17
33	AMEX	IBUY	Mon, Jun 6, 2016	25.05	25.15	25.00	25.15
32	AMEX	IBUY	Fri, Jun 3, 2016	25.23	25.23	24.90	24.93
31	AMEX	IBUY	Thu, Jun 2, 2016	24.75	25.02	24.74	25.02
30	AMEX	IBUY	Wed, Jun 1, 2016	24.76	24.92	24.75	24.88
29	AMEX	IBUY	Tue, May 31, 2016	24.91	24.96	24.89	24.89
28	AMEX	IBUY	Fri, May 27, 2016	24.78	24.91	24.78	24.91
27	AMEX	IBUY	Thu, May 26, 2016	24.65	24.72	24.61	24.69
26	AMEX	IBUY	Wed, May 25, 2016	24.42	24.50	24.42	24.46
25	AMEX	IBUY	Tue, May 24, 2016	24.26	24.49	24.22	24.45
24	AMEX	IBUY	Mon, May 23, 2016	24.04	24.12	24.04	24.12
23	AMEX	IBUY	Fri, May 20, 2016	23.39	24.00	23.39	23.93
22	AMEX	IBUY	Thu, May 19, 2016	23.80	23.80	23.42	23.47
21	AMEX	IBUY	Wed, May 18, 2016	24.24	24.24	23.79	23.79
20	AMEX	IBUY	Tue, May 17, 2016	24.27	24.27	23.95	23.95
19	AMEX	IBUY	Mon, May 16, 2016	24.44	24.44	24.17	24.31
18	AMEX	IBUY	Fri, May 13, 2016	24.15	24.30	24.10	24.14
17	AMEX	IBUY	Thu, May 12, 2016	24.52	24.52	24.10	24.20
16	AMEX	IBUY	Wed, May 11, 2016	24.71	24.71	24.42	24.45
15	AMEX	IBUY	Tue, May 10, 2016	24.65	24.78	24.58	24.75
14	AMEX	IBUY	Mon, May 9, 2016	24.30	24.56	24.30	24.56
13	AMEX	IBUY	Fri, May 6, 2016	25.31	25.31	24.00	24.30
12	AMEX	IBUY	Thu, May 5, 2016	36.49	26.26	24.30	24.34
11	AMEX	IBUY	Wed, May 4, 2016	24.47	24.47	24.23	24.40
10	AMEX	IBUY	Tue, May 3, 2016	24.75	24.75	24.30	24.40
9	AMEX	IBUY	Mon, May 2, 2016	24.64	24.80	24.55	24.80
8	AMEX	IBUY	Fri, Apr 29, 2016	24.61	24.65	24.37	24.60
7	AMEX	IBUY	Thu, Apr 28, 2016	24.98	25.02	24.57	24.57
6	AMEX	IBUY	Wed, Apr 27, 2016	25.01	25.03	24.88	24.99
5	AMEX	IBUY	Tue, Apr 26, 2016	24.87	24.93	24.87	24.87
4	AMEX	IBUY	Mon, Apr 25, 2016	25.05	25.05	24.86	24.86
3	AMEX	IBUY	Fri, Apr 22, 2016	25.14	25.14	25.07	25.07
2	AMEX	IBUY	Thu, Apr 21, 2016	25.65	25.65	25.17	25.17
1	AMEX	IBUY	Wed, Apr 20, 2016	25.09	25.31	25.09	25.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Amplify ETF Trust Amplify Online Retail ETF AMEX:IBUY 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