KraneShares Bosera MSCI China A 50 Connect Index ETF AMEX:KBA Historical Prices

Below are the 2452 trading days of historical prices for KBA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2452	AMEX	KBA	Tue, Mar 5, 2024	21.19	21.26	21.14	21.14
2451	AMEX	KBA	Mon, Mar 4, 2024	20.93	20.99	20.93	20.95
2450	AMEX	KBA	Fri, Mar 1, 2024	20.80	20.98	20.80	20.98
2449	AMEX	KBA	Thu, Feb 29, 2024	20.77	20.79	20.72	20.74
2448	AMEX	KBA	Wed, Feb 28, 2024	20.52	20.56	20.49	20.53
2447	AMEX	KBA	Tue, Feb 27, 2024	20.80	20.85	20.78	20.78
2446	AMEX	KBA	Mon, Feb 26, 2024	20.57	20.60	20.51	20.52
2445	AMEX	KBA	Fri, Feb 23, 2024	20.87	20.95	20.86	20.90
2444	AMEX	KBA	Thu, Feb 22, 2024	20.90	20.90	20.82	20.85
2443	AMEX	KBA	Wed, Feb 21, 2024	20.83	20.83	20.70	20.73
2442	AMEX	KBA	Tue, Feb 20, 2024	20.50	20.53	20.39	20.43
2441	AMEX	KBA	Fri, Feb 16, 2024	20.49	20.59	20.45	20.46
2440	AMEX	KBA	Thu, Feb 15, 2024	20.18	20.23	20.17	20.22
2439	AMEX	KBA	Wed, Feb 14, 2024	20.04	20.12	19.98	20.10
2438	AMEX	KBA	Tue, Feb 13, 2024	20.16	20.25	20.05	20.06
2437	AMEX	KBA	Mon, Feb 12, 2024	19.96	20.22	19.96	20.19
2436	AMEX	KBA	Fri, Feb 9, 2024	19.91	19.99	19.85	19.97
2435	AMEX	KBA	Thu, Feb 8, 2024	19.99	20.05	19.92	20.00
2434	AMEX	KBA	Wed, Feb 7, 2024	20.02	20.07	20.00	20.07
2433	AMEX	KBA	Tue, Feb 6, 2024	19.84	19.99	19.83	19.97
2432	AMEX	KBA	Mon, Feb 5, 2024	19.03	19.21	19.01	19.18
2431	AMEX	KBA	Fri, Feb 2, 2024	18.80	18.81	18.67	18.71
2430	AMEX	KBA	Thu, Feb 1, 2024	19.22	19.25	19.19	19.21
2429	AMEX	KBA	Wed, Jan 31, 2024	19.16	19.30	19.11	19.17
2428	AMEX	KBA	Tue, Jan 30, 2024	19.23	19.23	19.14	19.20
2427	AMEX	KBA	Mon, Jan 29, 2024	19.60	19.60	19.47	19.52
2426	AMEX	KBA	Fri, Jan 26, 2024	19.89	19.93	19.88	19.90
2425	AMEX	KBA	Thu, Jan 25, 2024	20.06	20.06	19.87	19.91
2424	AMEX	KBA	Wed, Jan 24, 2024	20.07	20.12	19.99	20.02
2423	AMEX	KBA	Tue, Jan 23, 2024	19.42	19.57	19.42	19.55
2422	AMEX	KBA	Mon, Jan 22, 2024	19.24	19.35	19.24	19.35
2421	AMEX	KBA	Fri, Jan 19, 2024	19.39	19.56	19.35	19.56
2420	AMEX	KBA	Thu, Jan 18, 2024	19.25	19.27	19.18	19.26
2419	AMEX	KBA	Wed, Jan 17, 2024	19.00	19.00	18.83	18.94
2418	AMEX	KBA	Tue, Jan 16, 2024	19.44	19.47	19.37	19.38
2417	AMEX	KBA	Fri, Jan 12, 2024	19.60	19.60	19.46	19.48
2416	AMEX	KBA	Thu, Jan 11, 2024	19.61	19.61	19.47	19.53
2415	AMEX	KBA	Wed, Jan 10, 2024	19.53	19.53	19.45	19.49
2414	AMEX	KBA	Tue, Jan 9, 2024	19.53	19.53	19.46	19.48
2413	AMEX	KBA	Mon, Jan 8, 2024	19.58	19.65	19.57	19.65
2412	AMEX	KBA	Fri, Jan 5, 2024	19.83	19.92	19.78	19.80
2411	AMEX	KBA	Thu, Jan 4, 2024	19.93	19.93	19.82	19.84
2410	AMEX	KBA	Wed, Jan 3, 2024	20.04	20.16	20.04	20.12
2409	AMEX	KBA	Tue, Jan 2, 2024	20.29	20.29	20.19	20.21
2408	AMEX	KBA	Fri, Dec 29, 2023	20.59	20.75	20.59	20.71
2407	AMEX	KBA	Thu, Dec 28, 2023	20.58	20.74	20.58	20.66
2406	AMEX	KBA	Wed, Dec 27, 2023	19.97	20.02	19.96	20.00
2405	AMEX	KBA	Tue, Dec 26, 2023	19.97	20.03	19.96	20.00
2404	AMEX	KBA	Fri, Dec 22, 2023	20.10	20.15	20.05	20.06
2403	AMEX	KBA	Thu, Dec 21, 2023	20.06	20.13	20.01	20.09
2402	AMEX	KBA	Wed, Dec 20, 2023	19.74	19.79	19.64	19.65
2401	AMEX	KBA	Tue, Dec 19, 2023	20.05	20.15	20.05	20.08
2400	AMEX	KBA	Mon, Dec 18, 2023	19.92	19.94	19.86	19.88
2399	AMEX	KBA	Fri, Dec 15, 2023	20.53	20.53	20.38	19.91
2398	AMEX	KBA	Thu, Dec 14, 2023	20.58	20.72	20.58	20.68
2397	AMEX	KBA	Wed, Dec 13, 2023	20.52	20.72	20.40	20.72
2396	AMEX	KBA	Tue, Dec 12, 2023	20.79	20.81	20.72	20.80
2395	AMEX	KBA	Mon, Dec 11, 2023	20.77	20.86	20.77	20.85
2394	AMEX	KBA	Fri, Dec 8, 2023	20.62	20.69	20.62	20.62
2393	AMEX	KBA	Thu, Dec 7, 2023	20.60	20.67	20.60	20.63
2392	AMEX	KBA	Wed, Dec 6, 2023	20.62	20.66	20.55	20.56
2391	AMEX	KBA	Tue, Dec 5, 2023	20.68	20.69	20.60	20.63
2390	AMEX	KBA	Mon, Dec 4, 2023	21.05	21.13	21.05	21.08
2389	AMEX	KBA	Fri, Dec 1, 2023	21.12	21.29	21.11	21.28
2388	AMEX	KBA	Thu, Nov 30, 2023	21.35	21.41	21.29	21.37
2387	AMEX	KBA	Wed, Nov 29, 2023	21.38	21.43	21.33	21.34
2386	AMEX	KBA	Tue, Nov 28, 2023	21.48	21.57	21.46	21.57
2385	AMEX	KBA	Mon, Nov 27, 2023	21.47	21.47	21.41	21.43
2384	AMEX	KBA	Fri, Nov 24, 2023	21.61	21.72	21.61	21.72
2383	AMEX	KBA	Wed, Nov 22, 2023	21.77	21.77	21.69	21.75
2382	AMEX	KBA	Tue, Nov 21, 2023	22.10	22.10	21.95	22.00
2381	AMEX	KBA	Mon, Nov 20, 2023	21.90	22.04	21.90	22.01
2380	AMEX	KBA	Fri, Nov 17, 2023	21.79	21.86	21.78	21.79
2379	AMEX	KBA	Thu, Nov 16, 2023	21.56	21.66	21.54	21.58
2378	AMEX	KBA	Wed, Nov 15, 2023	21.93	22.09	21.93	22.00
2377	AMEX	KBA	Tue, Nov 14, 2023	21.89	22.04	21.84	22.04
2376	AMEX	KBA	Mon, Nov 13, 2023	21.64	21.81	21.64	21.74
2375	AMEX	KBA	Fri, Nov 10, 2023	21.61	21.63	21.57	21.61
2374	AMEX	KBA	Thu, Nov 9, 2023	21.81	21.87	21.71	21.75
2373	AMEX	KBA	Wed, Nov 8, 2023	21.80	21.86	21.78	21.82
2372	AMEX	KBA	Tue, Nov 7, 2023	21.93	21.99	21.81	21.99
2371	AMEX	KBA	Mon, Nov 6, 2023	22.02	22.07	21.98	22.01
2370	AMEX	KBA	Fri, Nov 3, 2023	21.69	21.87	21.69	21.83
2369	AMEX	KBA	Thu, Nov 2, 2023	21.59	21.60	21.56	21.57
2368	AMEX	KBA	Wed, Nov 1, 2023	21.52	21.59	21.48	21.56
2367	AMEX	KBA	Tue, Oct 31, 2023	21.52	21.66	21.44	21.62
2366	AMEX	KBA	Mon, Oct 30, 2023	21.74	21.78	21.65	21.71
2365	AMEX	KBA	Fri, Oct 27, 2023	21.39	21.44	21.33	21.33
2364	AMEX	KBA	Thu, Oct 26, 2023	21.18	21.29	21.18	21.27
2363	AMEX	KBA	Wed, Oct 25, 2023	21.15	21.15	21.05	21.08
2362	AMEX	KBA	Tue, Oct 24, 2023	21.11	21.42	21.11	21.38
2361	AMEX	KBA	Mon, Oct 23, 2023	21.05	21.09	20.98	21.06
2360	AMEX	KBA	Fri, Oct 20, 2023	21.14	21.21	21.08	21.12
2359	AMEX	KBA	Thu, Oct 19, 2023	21.33	21.39	21.27	21.35
2358	AMEX	KBA	Wed, Oct 18, 2023	21.85	21.85	21.69	21.74
2357	AMEX	KBA	Tue, Oct 17, 2023	21.97	22.04	21.94	22.01
2356	AMEX	KBA	Mon, Oct 16, 2023	22.01	22.15	21.96	22.11
2355	AMEX	KBA	Fri, Oct 13, 2023	22.24	22.25	22.17	22.18
2354	AMEX	KBA	Thu, Oct 12, 2023	22.50	22.52	22.30	22.33
2353	AMEX	KBA	Wed, Oct 11, 2023	22.68	22.71	22.60	22.65
2352	AMEX	KBA	Tue, Oct 10, 2023	22.51	22.59	22.49	22.58
2351	AMEX	KBA	Mon, Oct 9, 2023	22.45	22.54	22.41	22.52
2350	AMEX	KBA	Fri, Oct 6, 2023	22.30	22.60	22.30	22.54
2349	AMEX	KBA	Thu, Oct 5, 2023	22.18	22.29	22.17	22.27
2348	AMEX	KBA	Wed, Oct 4, 2023	22.11	22.19	22.10	22.15
2347	AMEX	KBA	Tue, Oct 3, 2023	22.24	22.34	22.21	22.34
2346	AMEX	KBA	Mon, Oct 2, 2023	22.64	22.66	22.56	22.56
2345	AMEX	KBA	Fri, Sep 29, 2023	22.84	22.86	22.71	22.73
2344	AMEX	KBA	Thu, Sep 28, 2023	22.48	22.61	22.48	22.61
2343	AMEX	KBA	Wed, Sep 27, 2023	22.72	22.72	22.58	22.62
2342	AMEX	KBA	Tue, Sep 26, 2023	22.60	22.68	22.59	22.62
2341	AMEX	KBA	Mon, Sep 25, 2023	22.71	22.77	22.71	22.76
2340	AMEX	KBA	Fri, Sep 22, 2023	23.06	23.07	22.99	23.05
2339	AMEX	KBA	Thu, Sep 21, 2023	22.35	22.41	22.27	22.36
2338	AMEX	KBA	Wed, Sep 20, 2023	22.75	22.85	22.69	22.69
2337	AMEX	KBA	Tue, Sep 19, 2023	22.84	22.84	22.76	22.78
2336	AMEX	KBA	Mon, Sep 18, 2023	22.80	22.86	22.78	22.85
2335	AMEX	KBA	Fri, Sep 15, 2023	22.67	22.72	22.64	22.66
2334	AMEX	KBA	Thu, Sep 14, 2023	22.95	23.00	22.88	22.96
2333	AMEX	KBA	Wed, Sep 13, 2023	22.93	23.03	22.93	22.98
2332	AMEX	KBA	Tue, Sep 12, 2023	22.91	23.06	22.91	23.06
2331	AMEX	KBA	Mon, Sep 11, 2023	23.11	23.13	23.05	23.13
2330	AMEX	KBA	Fri, Sep 8, 2023	22.63	22.70	22.63	22.68
2329	AMEX	KBA	Thu, Sep 7, 2023	23.00	23.00	22.79	22.81
2328	AMEX	KBA	Wed, Sep 6, 2023	23.42	23.54	23.37	23.39
2327	AMEX	KBA	Tue, Sep 5, 2023	23.56	23.60	23.50	23.56
2326	AMEX	KBA	Fri, Sep 1, 2023	23.67	23.73	23.63	23.65
2325	AMEX	KBA	Thu, Aug 31, 2023	23.36	23.42	23.28	23.33
2324	AMEX	KBA	Wed, Aug 30, 2023	23.33	23.45	23.30	23.40
2323	AMEX	KBA	Tue, Aug 29, 2023	23.22	23.48	23.22	23.46
2322	AMEX	KBA	Mon, Aug 28, 2023	23.04	23.19	23.04	23.18
2321	AMEX	KBA	Fri, Aug 25, 2023	22.77	22.81	22.65	22.75
2320	AMEX	KBA	Thu, Aug 24, 2023	22.72	22.79	22.70	22.76
2319	AMEX	KBA	Wed, Aug 23, 2023	22.54	22.69	22.53	22.65
2318	AMEX	KBA	Tue, Aug 22, 2023	22.84	22.84	22.69	22.70
2317	AMEX	KBA	Mon, Aug 21, 2023	22.79	22.80	22.70	22.80
2316	AMEX	KBA	Fri, Aug 18, 2023	22.83	22.93	22.83	22.91
2315	AMEX	KBA	Thu, Aug 17, 2023	23.29	23.32	23.17	23.19
2314	AMEX	KBA	Wed, Aug 16, 2023	22.95	23.10	22.95	22.98
2313	AMEX	KBA	Tue, Aug 15, 2023	23.27	23.27	23.18	23.23
2312	AMEX	KBA	Mon, Aug 14, 2023	23.42	23.55	23.36	23.53
2311	AMEX	KBA	Fri, Aug 11, 2023	23.75	23.76	23.61	23.68
2310	AMEX	KBA	Thu, Aug 10, 2023	24.54	24.69	24.43	24.48
2309	AMEX	KBA	Wed, Aug 9, 2023	24.58	24.58	24.40	24.50
2308	AMEX	KBA	Tue, Aug 8, 2023	24.32	24.44	24.29	24.43
2307	AMEX	KBA	Mon, Aug 7, 2023	24.66	24.66	24.48	24.57
2306	AMEX	KBA	Fri, Aug 4, 2023	24.94	24.95	24.81	24.82
2305	AMEX	KBA	Thu, Aug 3, 2023	24.77	24.97	24.77	24.90
2304	AMEX	KBA	Wed, Aug 2, 2023	24.46	24.46	24.31	24.39
2303	AMEX	KBA	Tue, Aug 1, 2023	24.71	24.73	24.58	24.62
2302	AMEX	KBA	Mon, Jul 31, 2023	24.93	25.00	24.89	24.96
2301	AMEX	KBA	Fri, Jul 28, 2023	24.91	25.09	24.89	25.03
2300	AMEX	KBA	Thu, Jul 27, 2023	24.18	24.18	23.98	24.00
2299	AMEX	KBA	Wed, Jul 26, 2023	24.24	24.40	24.24	24.38
2298	AMEX	KBA	Tue, Jul 25, 2023	24.40	24.50	24.27	24.29
2297	AMEX	KBA	Mon, Jul 24, 2023	23.46	23.82	23.46	23.73
2296	AMEX	KBA	Fri, Jul 21, 2023	23.60	23.60	23.45	23.46
2295	AMEX	KBA	Thu, Jul 20, 2023	23.62	23.64	23.52	23.56
2294	AMEX	KBA	Wed, Jul 19, 2023	23.54	23.63	23.51	23.53
2293	AMEX	KBA	Tue, Jul 18, 2023	23.67	23.73	23.56	23.60
2292	AMEX	KBA	Mon, Jul 17, 2023	23.72	23.85	23.64	23.85
2291	AMEX	KBA	Fri, Jul 14, 2023	24.01	24.04	23.94	23.94
2290	AMEX	KBA	Thu, Jul 13, 2023	24.02	24.25	24.00	24.25
2289	AMEX	KBA	Wed, Jul 12, 2023	23.71	23.83	23.71	23.83
2288	AMEX	KBA	Tue, Jul 11, 2023	23.49	23.51	23.38	23.47
2287	AMEX	KBA	Mon, Jul 10, 2023	23.30	23.41	23.24	23.40
2286	AMEX	KBA	Fri, Jul 7, 2023	23.07	23.22	23.07	23.16
2285	AMEX	KBA	Thu, Jul 6, 2023	23.03	23.03	22.87	22.93
2284	AMEX	KBA	Wed, Jul 5, 2023	23.29	23.29	23.19	23.21
2283	AMEX	KBA	Mon, Jul 3, 2023	23.40	23.48	23.37	23.39
2282	AMEX	KBA	Fri, Jun 30, 2023	23.14	23.19	23.08	23.15
2281	AMEX	KBA	Thu, Jun 29, 2023	22.91	22.95	22.88	22.88
2280	AMEX	KBA	Wed, Jun 28, 2023	23.11	23.20	23.07	23.17
2279	AMEX	KBA	Tue, Jun 27, 2023	23.31	23.38	23.25	23.28
2278	AMEX	KBA	Mon, Jun 26, 2023	23.04	23.06	22.96	22.97
2277	AMEX	KBA	Fri, Jun 23, 2023	23.09	23.09	23.02	23.09
2276	AMEX	KBA	Thu, Jun 22, 2023	23.24	23.38	23.24	23.37
2275	AMEX	KBA	Wed, Jun 21, 2023	23.39	23.50	23.37	23.50
2274	AMEX	KBA	Tue, Jun 20, 2023	23.74	23.74	23.60	23.67
2273	AMEX	KBA	Fri, Jun 16, 2023	24.23	24.29	24.15	24.20
2272	AMEX	KBA	Thu, Jun 15, 2023	24.01	24.19	24.01	24.16
2271	AMEX	KBA	Wed, Jun 14, 2023	23.45	23.66	23.45	23.56
2270	AMEX	KBA	Tue, Jun 13, 2023	23.43	23.49	23.39	23.40
2269	AMEX	KBA	Mon, Jun 12, 2023	23.36	23.36	23.27	23.28
2268	AMEX	KBA	Fri, Jun 9, 2023	23.27	23.35	23.22	23.23
2267	AMEX	KBA	Thu, Jun 8, 2023	23.15	23.30	23.15	23.26
2266	AMEX	KBA	Wed, Jun 7, 2023	23.03	23.15	22.87	22.91
2265	AMEX	KBA	Tue, Jun 6, 2023	23.17	23.32	23.13	23.31
2264	AMEX	KBA	Mon, Jun 5, 2023	23.33	23.40	23.27	23.58
2263	AMEX	KBA	Fri, Jun 2, 2023	23.70	23.75	23.58	23.58
2262	AMEX	KBA	Thu, Jun 1, 2023	23.06	23.29	23.06	23.28
2261	AMEX	KBA	Wed, May 31, 2023	22.95	23.04	22.87	23.04
2260	AMEX	KBA	Tue, May 30, 2023	23.46	23.46	23.23	23.26
2259	AMEX	KBA	Fri, May 26, 2023	23.59	23.79	23.59	23.77
2258	AMEX	KBA	Thu, May 25, 2023	23.81	23.81	23.58	23.59
2257	AMEX	KBA	Wed, May 24, 2023	23.94	23.94	23.74	23.81
2256	AMEX	KBA	Tue, May 23, 2023	24.26	24.27	24.12	24.12
2255	AMEX	KBA	Mon, May 22, 2023	24.64	24.69	24.57	24.60
2254	AMEX	KBA	Fri, May 19, 2023	24.43	24.50	24.40	24.46
2253	AMEX	KBA	Thu, May 18, 2023	24.35	24.37	24.27	24.33
2252	AMEX	KBA	Wed, May 17, 2023	24.60	24.66	24.58	24.63
2251	AMEX	KBA	Tue, May 16, 2023	24.88	25.00	24.85	24.90
2250	AMEX	KBA	Mon, May 15, 2023	25.04	25.21	25.04	25.21
2249	AMEX	KBA	Fri, May 12, 2023	24.78	24.78	24.56	24.59
2248	AMEX	KBA	Thu, May 11, 2023	25.06	25.19	25.06	25.18
2247	AMEX	KBA	Wed, May 10, 2023	25.21	25.25	25.10	25.22
2246	AMEX	KBA	Tue, May 9, 2023	25.17	25.37	25.17	25.36
2245	AMEX	KBA	Mon, May 8, 2023	25.44	25.54	25.43	25.47
2244	AMEX	KBA	Fri, May 5, 2023	25.25	25.34	25.19	25.33
2243	AMEX	KBA	Thu, May 4, 2023	25.26	25.35	25.25	25.32
2242	AMEX	KBA	Wed, May 3, 2023	25.08	25.21	25.07	25.09
2241	AMEX	KBA	Tue, May 2, 2023	25.05	25.12	24.99	25.07
2240	AMEX	KBA	Mon, May 1, 2023	25.25	25.37	25.18	25.20
2239	AMEX	KBA	Fri, Apr 28, 2023	25.31	25.40	25.31	25.38
2238	AMEX	KBA	Thu, Apr 27, 2023	25.12	25.32	25.04	25.31
2237	AMEX	KBA	Wed, Apr 26, 2023	25.00	25.12	24.88	24.90
2236	AMEX	KBA	Tue, Apr 25, 2023	24.89	24.89	24.74	24.80
2235	AMEX	KBA	Mon, Apr 24, 2023	25.13	25.14	25.08	25.14
2234	AMEX	KBA	Fri, Apr 21, 2023	25.50	25.50	25.32	25.43
2233	AMEX	KBA	Thu, Apr 20, 2023	25.86	25.91	25.77	25.84
2232	AMEX	KBA	Wed, Apr 19, 2023	26.15	26.15	26.04	26.12
2231	AMEX	KBA	Tue, Apr 18, 2023	26.48	26.48	26.34	26.39
2230	AMEX	KBA	Mon, Apr 17, 2023	26.28	26.31	26.20	26.28
2229	AMEX	KBA	Fri, Apr 14, 2023	25.93	25.98	25.79	25.90
2228	AMEX	KBA	Thu, Apr 13, 2023	25.96	26.04	25.90	26.01
2227	AMEX	KBA	Wed, Apr 12, 2023	25.91	25.91	25.69	25.72
2226	AMEX	KBA	Tue, Apr 11, 2023	25.97	25.99	25.91	25.96
2225	AMEX	KBA	Mon, Apr 10, 2023	25.99	26.02	25.95	26.01
2224	AMEX	KBA	Thu, Apr 6, 2023	25.86	26.00	25.85	25.95
2223	AMEX	KBA	Wed, Apr 5, 2023	26.04	26.07	25.87	25.89
2222	AMEX	KBA	Tue, Apr 4, 2023	25.90	26.05	25.86	26.01
2221	AMEX	KBA	Mon, Apr 3, 2023	25.97	26.05	25.94	26.04
2220	AMEX	KBA	Fri, Mar 31, 2023	26.04	26.12	25.91	25.96
2219	AMEX	KBA	Thu, Mar 30, 2023	26.09	26.17	26.04	26.17
2218	AMEX	KBA	Wed, Mar 29, 2023	25.70	25.77	25.63	25.70
2217	AMEX	KBA	Tue, Mar 28, 2023	25.67	25.80	25.67	25.80
2216	AMEX	KBA	Mon, Mar 27, 2023	25.65	25.67	25.58	25.65
2215	AMEX	KBA	Fri, Mar 24, 2023	25.79	25.88	25.79	25.84
2214	AMEX	KBA	Thu, Mar 23, 2023	26.10	26.27	25.97	26.04
2213	AMEX	KBA	Wed, Mar 22, 2023	25.70	25.98	25.70	25.71
2212	AMEX	KBA	Tue, Mar 21, 2023	25.74	25.78	25.57	25.63
2211	AMEX	KBA	Mon, Mar 20, 2023	25.35	25.53	25.35	25.46
2210	AMEX	KBA	Fri, Mar 17, 2023	25.36	25.39	25.23	25.23
2209	AMEX	KBA	Thu, Mar 16, 2023	25.26	25.50	25.23	25.46
2208	AMEX	KBA	Wed, Mar 15, 2023	25.33	25.51	25.33	25.48
2207	AMEX	KBA	Tue, Mar 14, 2023	25.89	25.99	25.81	25.89
2206	AMEX	KBA	Mon, Mar 13, 2023	25.73	26.09	25.58	25.96
2205	AMEX	KBA	Fri, Mar 10, 2023	25.58	25.78	25.55	25.58
2204	AMEX	KBA	Thu, Mar 9, 2023	25.53	25.61	25.36	25.38
2203	AMEX	KBA	Wed, Mar 8, 2023	25.92	25.96	25.83	25.87
2202	AMEX	KBA	Tue, Mar 7, 2023	26.18	26.18	25.84	25.85
2201	AMEX	KBA	Mon, Mar 6, 2023	26.58	26.63	26.41	26.41
2200	AMEX	KBA	Fri, Mar 3, 2023	26.86	27.00	26.80	26.97
2199	AMEX	KBA	Thu, Mar 2, 2023	26.80	26.97	26.70	26.96
2198	AMEX	KBA	Wed, Mar 1, 2023	27.00	27.08	26.93	26.97
2197	AMEX	KBA	Tue, Feb 28, 2023	26.29	26.42	26.29	26.33
2196	AMEX	KBA	Mon, Feb 27, 2023	26.28	26.33	26.22	26.29
2195	AMEX	KBA	Fri, Feb 24, 2023	26.07	26.09	25.86	25.88
2194	AMEX	KBA	Thu, Feb 23, 2023	26.96	26.99	26.69	26.75
2193	AMEX	KBA	Wed, Feb 22, 2023	26.88	26.92	26.74	26.80
2192	AMEX	KBA	Tue, Feb 21, 2023	27.25	27.27	27.08	27.11
2191	AMEX	KBA	Fri, Feb 17, 2023	26.60	26.60	26.51	26.54
2190	AMEX	KBA	Thu, Feb 16, 2023	27.05	27.19	26.95	27.12
2189	AMEX	KBA	Wed, Feb 15, 2023	27.37	27.42	27.30	27.42
2188	AMEX	KBA	Tue, Feb 14, 2023	27.52	27.78	27.52	27.64
2187	AMEX	KBA	Mon, Feb 13, 2023	27.66	27.87	27.66	27.84
2186	AMEX	KBA	Fri, Feb 10, 2023	27.52	27.52	27.23	27.32
2185	AMEX	KBA	Thu, Feb 9, 2023	27.91	27.94	27.70	27.80
2184	AMEX	KBA	Wed, Feb 8, 2023	27.44	27.44	27.28	27.35
2183	AMEX	KBA	Tue, Feb 7, 2023	27.51	27.61	27.40	27.54
2182	AMEX	KBA	Mon, Feb 6, 2023	27.45	27.51	27.26	27.45
2181	AMEX	KBA	Fri, Feb 3, 2023	28.06	28.14	27.72	27.73
2180	AMEX	KBA	Thu, Feb 2, 2023	28.77	28.77	28.43	28.52
2179	AMEX	KBA	Wed, Feb 1, 2023	28.75	29.04	28.67	28.95
2178	AMEX	KBA	Tue, Jan 31, 2023	28.57	28.64	28.45	28.63
2177	AMEX	KBA	Mon, Jan 30, 2023	28.89	28.96	28.79	28.80
2176	AMEX	KBA	Fri, Jan 27, 2023	29.34	29.36	29.16	29.34
2175	AMEX	KBA	Thu, Jan 26, 2023	29.34	29.44	29.25	29.37
2174	AMEX	KBA	Wed, Jan 25, 2023	28.85	28.98	28.70	28.97
2173	AMEX	KBA	Tue, Jan 24, 2023	28.84	28.90	28.75	28.81
2172	AMEX	KBA	Mon, Jan 23, 2023	28.85	28.99	28.77	28.87
2171	AMEX	KBA	Fri, Jan 20, 2023	28.44	28.70	28.37	28.68
2170	AMEX	KBA	Thu, Jan 19, 2023	28.28	28.37	28.24	28.31
2169	AMEX	KBA	Wed, Jan 18, 2023	28.39	28.39	28.09	28.09
2168	AMEX	KBA	Tue, Jan 17, 2023	28.29	28.32	28.18	28.31
2167	AMEX	KBA	Fri, Jan 13, 2023	28.07	28.25	28.07	28.21
2166	AMEX	KBA	Thu, Jan 12, 2023	27.67	27.87	27.56	27.84
2165	AMEX	KBA	Wed, Jan 11, 2023	27.39	27.53	27.36	27.51
2164	AMEX	KBA	Tue, Jan 10, 2023	27.38	27.41	27.23	27.41
2163	AMEX	KBA	Mon, Jan 9, 2023	27.28	27.38	27.19	27.19
2162	AMEX	KBA	Fri, Jan 6, 2023	26.72	27.05	26.68	27.03
2161	AMEX	KBA	Thu, Jan 5, 2023	26.34	26.46	26.32	26.46
2160	AMEX	KBA	Wed, Jan 4, 2023	25.72	26.03	25.66	25.98
2159	AMEX	KBA	Tue, Jan 3, 2023	25.67	25.88	25.63	25.64
2158	AMEX	KBA	Fri, Dec 30, 2022	25.58	25.71	25.43	25.49
2157	AMEX	KBA	Thu, Dec 29, 2022	25.38	25.53	25.35	25.47
2156	AMEX	KBA	Wed, Dec 28, 2022	25.50	25.53	25.19	25.21
2155	AMEX	KBA	Tue, Dec 27, 2022	25.48	25.73	25.48	25.65
2154	AMEX	KBA	Fri, Dec 23, 2022	25.01	25.05	24.91	24.99
2153	AMEX	KBA	Thu, Dec 22, 2022	25.19	25.19	24.81	24.91
2152	AMEX	KBA	Wed, Dec 21, 2022	25.20	25.38	25.20	25.31
2151	AMEX	KBA	Tue, Dec 20, 2022	25.25	25.35	25.19	25.23
2150	AMEX	KBA	Mon, Dec 19, 2022	25.71	25.71	25.44	25.51
2149	AMEX	KBA	Fri, Dec 16, 2022	25.83	25.83	25.68	25.77
2148	AMEX	KBA	Thu, Dec 15, 2022	25.93	25.98	25.64	25.78
2147	AMEX	KBA	Wed, Dec 14, 2022	25.94	26.04	25.74	25.98
2146	AMEX	KBA	Tue, Dec 13, 2022	32.27	32.35	31.94	25.70
2145	AMEX	KBA	Mon, Dec 12, 2022	31.99	32.02	31.74	31.90
2144	AMEX	KBA	Fri, Dec 9, 2022	32.55	32.58	32.20	32.20
2143	AMEX	KBA	Thu, Dec 8, 2022	32.40	32.47	32.26	32.34
2142	AMEX	KBA	Wed, Dec 7, 2022	32.02	32.27	31.98	32.16
2141	AMEX	KBA	Tue, Dec 6, 2022	32.00	32.09	31.88	32.03
2140	AMEX	KBA	Mon, Dec 5, 2022	31.78	31.81	31.47	31.55
2139	AMEX	KBA	Fri, Dec 2, 2022	30.86	31.69	30.86	31.56
2138	AMEX	KBA	Thu, Dec 1, 2022	31.26	31.36	31.10	31.12
2137	AMEX	KBA	Wed, Nov 30, 2022	30.93	31.23	30.81	31.23
2136	AMEX	KBA	Tue, Nov 29, 2022	30.06	30.40	30.05	30.33
2135	AMEX	KBA	Mon, Nov 28, 2022	28.90	29.27	28.90	29.00
2134	AMEX	KBA	Fri, Nov 25, 2022	29.40	29.42	29.27	29.27
2133	AMEX	KBA	Wed, Nov 23, 2022	29.48	29.66	29.48	29.61
2132	AMEX	KBA	Tue, Nov 22, 2022	29.58	29.68	29.55	29.56
2131	AMEX	KBA	Mon, Nov 21, 2022	29.54	29.55	29.39	29.52
2130	AMEX	KBA	Fri, Nov 18, 2022	30.00	30.04	29.88	29.95
2129	AMEX	KBA	Thu, Nov 17, 2022	29.69	30.02	29.68	30.00
2128	AMEX	KBA	Wed, Nov 16, 2022	30.50	30.50	30.31	30.33
2127	AMEX	KBA	Tue, Nov 15, 2022	31.18	31.24	30.92	31.08
2126	AMEX	KBA	Mon, Nov 14, 2022	30.46	30.60	30.29	30.40
2125	AMEX	KBA	Fri, Nov 11, 2022	30.53	30.77	30.52	30.58
2124	AMEX	KBA	Thu, Nov 10, 2022	29.49	29.86	29.39	29.82
2123	AMEX	KBA	Wed, Nov 9, 2022	29.00	29.08	28.71	28.77
2122	AMEX	KBA	Tue, Nov 8, 2022	29.30	29.57	29.24	29.46
2121	AMEX	KBA	Mon, Nov 7, 2022	29.69	29.81	29.52	29.63
2120	AMEX	KBA	Fri, Nov 4, 2022	29.86	30.17	29.62	30.13
2119	AMEX	KBA	Thu, Nov 3, 2022	27.70	28.22	27.70	28.12
2118	AMEX	KBA	Wed, Nov 2, 2022	28.11	28.46	27.98	28.00
2117	AMEX	KBA	Tue, Nov 1, 2022	27.93	28.04	27.73	27.75
2116	AMEX	KBA	Mon, Oct 31, 2022	26.78	26.86	26.71	26.72
2115	AMEX	KBA	Fri, Oct 28, 2022	27.29	27.40	27.26	27.39
2114	AMEX	KBA	Thu, Oct 27, 2022	28.07	28.20	27.92	27.92
2113	AMEX	KBA	Wed, Oct 26, 2022	28.47	28.92	28.44	28.79
2112	AMEX	KBA	Tue, Oct 25, 2022	28.05	28.23	28.00	28.16
2111	AMEX	KBA	Mon, Oct 24, 2022	28.06	28.07	27.75	28.01
2110	AMEX	KBA	Fri, Oct 21, 2022	29.33	29.71	29.32	29.71
2109	AMEX	KBA	Thu, Oct 20, 2022	29.60	29.86	29.45	29.49
2108	AMEX	KBA	Wed, Oct 19, 2022	29.60	29.67	29.48	29.52
2107	AMEX	KBA	Tue, Oct 18, 2022	30.58	30.60	30.20	30.29
2106	AMEX	KBA	Mon, Oct 17, 2022	30.66	30.86	30.66	30.70
2105	AMEX	KBA	Fri, Oct 14, 2022	30.64	30.68	30.29	30.34
2104	AMEX	KBA	Thu, Oct 13, 2022	29.44	30.20	29.43	30.06
2103	AMEX	KBA	Wed, Oct 12, 2022	29.97	30.13	29.95	30.06
2102	AMEX	KBA	Tue, Oct 11, 2022	29.87	30.11	29.69	29.90
2101	AMEX	KBA	Mon, Oct 10, 2022	29.82	29.82	29.62	29.74
2100	AMEX	KBA	Fri, Oct 7, 2022	31.30	31.37	30.98	31.04
2099	AMEX	KBA	Thu, Oct 6, 2022	31.82	31.85	31.64	31.67
2098	AMEX	KBA	Wed, Oct 5, 2022	31.88	32.04	31.72	31.89
2097	AMEX	KBA	Tue, Oct 4, 2022	31.14	31.76	31.11	31.65
2096	AMEX	KBA	Mon, Oct 3, 2022	30.28	30.66	30.21	30.59
2095	AMEX	KBA	Fri, Sep 30, 2022	30.53	30.59	30.34	30.34
2094	AMEX	KBA	Thu, Sep 29, 2022	30.82	30.98	30.67	30.95
2093	AMEX	KBA	Wed, Sep 28, 2022	30.29	30.86	30.29	30.78
2092	AMEX	KBA	Tue, Sep 27, 2022	30.82	30.99	30.61	30.75
2091	AMEX	KBA	Mon, Sep 26, 2022	30.65	30.78	30.46	30.50
2090	AMEX	KBA	Fri, Sep 23, 2022	30.58	30.66	30.44	30.49
2089	AMEX	KBA	Thu, Sep 22, 2022	31.06	31.12	30.96	30.97
2088	AMEX	KBA	Wed, Sep 21, 2022	31.29	31.42	31.06	31.10
2087	AMEX	KBA	Tue, Sep 20, 2022	31.73	31.85	31.69	31.75
2086	AMEX	KBA	Mon, Sep 19, 2022	31.73	31.96	31.73	31.93
2085	AMEX	KBA	Fri, Sep 16, 2022	31.63	31.76	31.62	31.71
2084	AMEX	KBA	Thu, Sep 15, 2022	32.45	32.52	32.29	32.34
2083	AMEX	KBA	Wed, Sep 14, 2022	33.05	33.07	32.93	32.99
2082	AMEX	KBA	Tue, Sep 13, 2022	33.10	33.29	32.95	32.96
2081	AMEX	KBA	Mon, Sep 12, 2022	33.44	33.67	33.44	33.64
2080	AMEX	KBA	Fri, Sep 9, 2022	33.46	33.53	33.40	33.43
2079	AMEX	KBA	Thu, Sep 8, 2022	32.83	32.93	32.74	32.91
2078	AMEX	KBA	Wed, Sep 7, 2022	32.86	33.17	32.86	33.15
2077	AMEX	KBA	Tue, Sep 6, 2022	32.93	32.93	32.70	32.76
2076	AMEX	KBA	Fri, Sep 2, 2022	33.10	33.15	32.88	32.91
2075	AMEX	KBA	Thu, Sep 1, 2022	33.43	33.47	33.28	33.42
2074	AMEX	KBA	Wed, Aug 31, 2022	33.75	33.78	33.47	33.49
2073	AMEX	KBA	Tue, Aug 30, 2022	33.49	33.51	33.16	33.25
2072	AMEX	KBA	Mon, Aug 29, 2022	33.75	33.81	33.67	33.72
2071	AMEX	KBA	Fri, Aug 26, 2022	34.55	34.55	34.00	34.02
2070	AMEX	KBA	Thu, Aug 25, 2022	34.39	34.63	34.30	34.61
2069	AMEX	KBA	Wed, Aug 24, 2022	33.99	34.18	33.87	34.01
2068	AMEX	KBA	Tue, Aug 23, 2022	34.63	34.97	34.63	34.83
2067	AMEX	KBA	Mon, Aug 22, 2022	34.50	34.64	34.49	34.59
2066	AMEX	KBA	Fri, Aug 19, 2022	34.52	34.52	34.31	34.31
2065	AMEX	KBA	Thu, Aug 18, 2022	35.08	35.09	34.95	35.01
2064	AMEX	KBA	Wed, Aug 17, 2022	35.28	35.48	35.26	35.39
2063	AMEX	KBA	Tue, Aug 16, 2022	34.95	35.10	34.95	35.05
2062	AMEX	KBA	Mon, Aug 15, 2022	34.98	35.11	34.91	34.93
2061	AMEX	KBA	Fri, Aug 12, 2022	35.18	35.42	35.18	35.39
2060	AMEX	KBA	Thu, Aug 11, 2022	35.24	35.55	35.19	35.20
2059	AMEX	KBA	Wed, Aug 10, 2022	34.68	34.82	34.60	34.77
2058	AMEX	KBA	Tue, Aug 9, 2022	34.77	34.83	34.70	34.74
2057	AMEX	KBA	Mon, Aug 8, 2022	34.68	34.79	34.61	34.62
2056	AMEX	KBA	Fri, Aug 5, 2022	34.57	34.80	34.57	34.79
2055	AMEX	KBA	Thu, Aug 4, 2022	34.50	34.66	34.50	34.57
2054	AMEX	KBA	Wed, Aug 3, 2022	34.27	34.35	34.15	34.31
2053	AMEX	KBA	Tue, Aug 2, 2022	34.59	34.89	34.46	34.60
2052	AMEX	KBA	Mon, Aug 1, 2022	34.94	35.20	34.80	34.97
2051	AMEX	KBA	Fri, Jul 29, 2022	34.97	35.14	34.86	35.12
2050	AMEX	KBA	Thu, Jul 28, 2022	35.65	35.69	35.42	35.59
2049	AMEX	KBA	Wed, Jul 27, 2022	35.64	35.90	35.54	35.84
2048	AMEX	KBA	Tue, Jul 26, 2022	35.86	35.94	35.64	35.64
2047	AMEX	KBA	Mon, Jul 25, 2022	35.80	35.83	35.68	35.73
2046	AMEX	KBA	Fri, Jul 22, 2022	35.74	35.88	35.54	35.59
2045	AMEX	KBA	Thu, Jul 21, 2022	35.51	35.69	35.51	35.64
2044	AMEX	KBA	Wed, Jul 20, 2022	36.17	36.17	35.91	35.94
2043	AMEX	KBA	Tue, Jul 19, 2022	36.42	36.42	36.31	36.33
2042	AMEX	KBA	Mon, Jul 18, 2022	36.70	36.75	36.37	36.41
2041	AMEX	KBA	Fri, Jul 15, 2022	36.00	36.04	35.72	36.03
2040	AMEX	KBA	Thu, Jul 14, 2022	36.54	36.64	36.26	36.60
2039	AMEX	KBA	Wed, Jul 13, 2022	36.48	36.87	36.43	36.76
2038	AMEX	KBA	Tue, Jul 12, 2022	36.50	36.69	36.43	36.48
2037	AMEX	KBA	Mon, Jul 11, 2022	37.14	37.14	36.75	36.96
2036	AMEX	KBA	Fri, Jul 8, 2022	37.90	38.11	37.73	38.07
2035	AMEX	KBA	Thu, Jul 7, 2022	37.94	38.31	37.94	38.18
2034	AMEX	KBA	Wed, Jul 6, 2022	37.75	37.75	37.48	37.62
2033	AMEX	KBA	Tue, Jul 5, 2022	37.98	38.30	37.76	38.30
2032	AMEX	KBA	Fri, Jul 1, 2022	38.35	38.63	38.26	38.58
2031	AMEX	KBA	Thu, Jun 30, 2022	38.67	38.83	38.45	38.81
2030	AMEX	KBA	Wed, Jun 29, 2022	37.97	37.97	37.79	37.86
2029	AMEX	KBA	Tue, Jun 28, 2022	38.40	38.42	38.02	38.05
2028	AMEX	KBA	Mon, Jun 27, 2022	38.19	38.22	37.99	38.04
2027	AMEX	KBA	Fri, Jun 24, 2022	37.74	37.96	37.72	37.95
2026	AMEX	KBA	Thu, Jun 23, 2022	37.06	37.32	37.06	37.20
2025	AMEX	KBA	Wed, Jun 22, 2022	36.56	36.71	36.40	36.52
2024	AMEX	KBA	Tue, Jun 21, 2022	37.00	37.20	36.92	37.07
2023	AMEX	KBA	Fri, Jun 17, 2022	36.63	36.72	36.39	36.69
2022	AMEX	KBA	Thu, Jun 16, 2022	35.81	35.99	35.51	35.87
2021	AMEX	KBA	Wed, Jun 15, 2022	36.00	36.72	36.00	36.58
2020	AMEX	KBA	Tue, Jun 14, 2022	35.05	35.36	35.05	35.21
2019	AMEX	KBA	Mon, Jun 13, 2022	34.83	34.91	34.46	34.56
2018	AMEX	KBA	Fri, Jun 10, 2022	35.49	35.70	35.41	35.50
2017	AMEX	KBA	Thu, Jun 9, 2022	35.41	35.41	35.05	35.05
2016	AMEX	KBA	Wed, Jun 8, 2022	35.93	35.98	35.74	35.80
2015	AMEX	KBA	Tue, Jun 7, 2022	35.55	35.94	35.52	35.91
2014	AMEX	KBA	Mon, Jun 6, 2022	35.57	35.71	35.41	35.43
2013	AMEX	KBA	Fri, Jun 3, 2022	35.13	35.13	34.76	34.78
2012	AMEX	KBA	Thu, Jun 2, 2022	34.49	35.12	34.48	35.04
2011	AMEX	KBA	Wed, Jun 1, 2022	34.67	34.70	34.16	34.27
2010	AMEX	KBA	Tue, May 31, 2022	34.49	34.55	34.38	34.48
2009	AMEX	KBA	Fri, May 27, 2022	33.47	33.65	33.43	33.54
2008	AMEX	KBA	Thu, May 26, 2022	33.02	33.31	33.02	33.24
2007	AMEX	KBA	Wed, May 25, 2022	33.16	33.28	33.03	33.20
2006	AMEX	KBA	Tue, May 24, 2022	33.46	33.46	33.16	33.32
2005	AMEX	KBA	Mon, May 23, 2022	34.04	34.25	34.04	34.19
2004	AMEX	KBA	Fri, May 20, 2022	34.36	34.44	34.06	34.34
2003	AMEX	KBA	Thu, May 19, 2022	33.18	33.68	33.18	33.59
2002	AMEX	KBA	Wed, May 18, 2022	33.14	33.21	32.67	32.70
2001	AMEX	KBA	Tue, May 17, 2022	33.51	33.63	33.35	33.56
2000	AMEX	KBA	Mon, May 16, 2022	32.72	32.84	32.66	32.78
1999	AMEX	KBA	Fri, May 13, 2022	32.69	33.13	32.69	33.10
1998	AMEX	KBA	Thu, May 12, 2022	32.62	32.84	32.41	32.56
1997	AMEX	KBA	Wed, May 11, 2022	33.01	33.30	32.82	32.88
1996	AMEX	KBA	Tue, May 10, 2022	32.44	32.44	32.02	32.24
1995	AMEX	KBA	Mon, May 9, 2022	31.98	32.25	31.72	31.72
1994	AMEX	KBA	Fri, May 6, 2022	32.74	32.82	32.40	32.66
1993	AMEX	KBA	Thu, May 5, 2022	33.66	33.71	32.93	33.15
1992	AMEX	KBA	Wed, May 4, 2022	33.73	34.27	33.65	34.21
1991	AMEX	KBA	Tue, May 3, 2022	33.79	34.09	33.76	34.08
1990	AMEX	KBA	Mon, May 2, 2022	33.29	33.63	33.29	33.59
1989	AMEX	KBA	Fri, Apr 29, 2022	33.94	34.11	33.80	33.86
1988	AMEX	KBA	Thu, Apr 28, 2022	33.52	33.52	33.13	33.49
1987	AMEX	KBA	Wed, Apr 27, 2022	33.19	33.58	33.19	33.44
1986	AMEX	KBA	Tue, Apr 26, 2022	32.30	32.42	32.02	32.12
1985	AMEX	KBA	Mon, Apr 25, 2022	32.33	32.39	32.00	32.33
1984	AMEX	KBA	Fri, Apr 22, 2022	34.21	34.41	34.09	34.13
1983	AMEX	KBA	Thu, Apr 21, 2022	34.62	34.62	34.02	34.10
1982	AMEX	KBA	Wed, Apr 20, 2022	35.28	35.28	35.04	35.11
1981	AMEX	KBA	Tue, Apr 19, 2022	35.86	36.06	35.81	35.95
1980	AMEX	KBA	Mon, Apr 18, 2022	36.59	36.68	36.49	36.59
1979	AMEX	KBA	Thu, Apr 14, 2022	36.86	36.95	36.81	36.84
1978	AMEX	KBA	Wed, Apr 13, 2022	36.59	36.97	36.59	36.90
1977	AMEX	KBA	Tue, Apr 12, 2022	36.74	36.84	36.60	36.61
1976	AMEX	KBA	Mon, Apr 11, 2022	36.09	36.30	35.95	36.02
1975	AMEX	KBA	Fri, Apr 8, 2022	37.05	37.18	36.99	37.06
1974	AMEX	KBA	Thu, Apr 7, 2022	36.92	36.98	36.75	36.86
1973	AMEX	KBA	Wed, Apr 6, 2022	37.13	37.16	36.92	37.07
1972	AMEX	KBA	Tue, Apr 5, 2022	37.66	37.66	37.10	37.15
1971	AMEX	KBA	Mon, Apr 4, 2022	37.53	37.70	37.44	37.64
1970	AMEX	KBA	Fri, Apr 1, 2022	37.60	37.72	37.39	37.57
1969	AMEX	KBA	Thu, Mar 31, 2022	36.87	36.87	36.64	36.64
1968	AMEX	KBA	Wed, Mar 30, 2022	37.00	37.24	37.00	37.10
1967	AMEX	KBA	Tue, Mar 29, 2022	36.08	36.10	35.89	36.01
1966	AMEX	KBA	Mon, Mar 28, 2022	36.07	36.13	35.83	36.00
1965	AMEX	KBA	Fri, Mar 25, 2022	36.39	36.50	36.33	36.46
1964	AMEX	KBA	Thu, Mar 24, 2022	37.26	37.31	37.03	37.26
1963	AMEX	KBA	Wed, Mar 23, 2022	36.95	37.35	36.95	37.21
1962	AMEX	KBA	Tue, Mar 22, 2022	37.27	37.53	37.27	37.40
1961	AMEX	KBA	Mon, Mar 21, 2022	37.52	37.53	37.13	37.35
1960	AMEX	KBA	Fri, Mar 18, 2022	36.91	37.89	36.91	37.81
1959	AMEX	KBA	Thu, Mar 17, 2022	36.97	37.20	36.77	37.11
1958	AMEX	KBA	Wed, Mar 16, 2022	37.82	38.12	37.15	37.74
1957	AMEX	KBA	Tue, Mar 15, 2022	33.79	34.51	33.73	34.10
1956	AMEX	KBA	Mon, Mar 14, 2022	35.76	35.85	35.10	35.25
1955	AMEX	KBA	Fri, Mar 11, 2022	37.50	37.57	36.93	37.02
1954	AMEX	KBA	Thu, Mar 10, 2022	37.61	37.61	37.22	37.41
1953	AMEX	KBA	Wed, Mar 9, 2022	37.37	37.50	37.26	37.42
1952	AMEX	KBA	Tue, Mar 8, 2022	37.21	37.62	37.03	37.25
1951	AMEX	KBA	Mon, Mar 7, 2022	37.97	37.98	37.43	37.48
1950	AMEX	KBA	Fri, Mar 4, 2022	39.05	39.16	38.91	39.10
1949	AMEX	KBA	Thu, Mar 3, 2022	39.88	39.91	39.72	39.72
1948	AMEX	KBA	Wed, Mar 2, 2022	40.28	40.41	40.15	40.32
1947	AMEX	KBA	Tue, Mar 1, 2022	40.62	40.86	40.43	40.51
1946	AMEX	KBA	Mon, Feb 28, 2022	40.50	40.77	40.43	40.66
1945	AMEX	KBA	Fri, Feb 25, 2022	40.22	40.65	40.18	40.60
1944	AMEX	KBA	Thu, Feb 24, 2022	39.17	39.94	39.13	39.90
1943	AMEX	KBA	Wed, Feb 23, 2022	40.43	40.49	40.13	40.17
1942	AMEX	KBA	Tue, Feb 22, 2022	40.05	40.25	39.88	39.91
1941	AMEX	KBA	Fri, Feb 18, 2022	40.68	40.81	40.62	40.69
1940	AMEX	KBA	Thu, Feb 17, 2022	40.65	40.72	40.45	40.45
1939	AMEX	KBA	Wed, Feb 16, 2022	40.51	40.73	40.43	40.66
1938	AMEX	KBA	Tue, Feb 15, 2022	40.44	40.61	40.44	40.55
1937	AMEX	KBA	Mon, Feb 14, 2022	39.70	39.79	39.53	39.65
1936	AMEX	KBA	Fri, Feb 11, 2022	40.02	40.03	39.51	39.53
1935	AMEX	KBA	Thu, Feb 10, 2022	40.20	40.60	40.20	40.44
1934	AMEX	KBA	Wed, Feb 9, 2022	40.59	40.75	40.59	40.65
1933	AMEX	KBA	Tue, Feb 8, 2022	40.20	40.29	40.15	40.25
1932	AMEX	KBA	Mon, Feb 7, 2022	40.45	40.69	40.45	40.58
1931	AMEX	KBA	Fri, Feb 4, 2022	40.38	40.60	40.38	40.54
1930	AMEX	KBA	Thu, Feb 3, 2022	40.49	40.59	40.31	40.31
1929	AMEX	KBA	Wed, Feb 2, 2022	40.74	40.74	40.48	40.53
1928	AMEX	KBA	Tue, Feb 1, 2022	40.45	40.47	40.32	40.43
1927	AMEX	KBA	Mon, Jan 31, 2022	39.91	40.41	39.91	40.38
1926	AMEX	KBA	Fri, Jan 28, 2022	39.79	39.95	39.52	39.91
1925	AMEX	KBA	Thu, Jan 27, 2022	40.84	40.84	40.55	40.57
1924	AMEX	KBA	Wed, Jan 26, 2022	41.67	41.76	41.17	41.30
1923	AMEX	KBA	Tue, Jan 25, 2022	41.06	41.30	40.90	41.08
1922	AMEX	KBA	Mon, Jan 24, 2022	41.85	41.91	41.33	41.76
1921	AMEX	KBA	Fri, Jan 21, 2022	41.92	41.97	41.63	41.63
1920	AMEX	KBA	Thu, Jan 20, 2022	42.30	42.49	42.21	42.26
1919	AMEX	KBA	Wed, Jan 19, 2022	41.77	41.84	41.56	41.57
1918	AMEX	KBA	Tue, Jan 18, 2022	41.70	41.91	41.68	41.79
1917	AMEX	KBA	Fri, Jan 14, 2022	41.02	41.15	40.95	41.08
1916	AMEX	KBA	Thu, Jan 13, 2022	41.65	41.65	41.10	41.12
1915	AMEX	KBA	Wed, Jan 12, 2022	42.05	42.34	42.00	42.34
1914	AMEX	KBA	Tue, Jan 11, 2022	41.18	41.41	41.14	41.40
1913	AMEX	KBA	Mon, Jan 10, 2022	41.59	41.59	41.38	41.51
1912	AMEX	KBA	Fri, Jan 7, 2022	41.50	41.68	41.39	41.68
1911	AMEX	KBA	Thu, Jan 6, 2022	41.58	41.80	41.55	41.56
1910	AMEX	KBA	Wed, Jan 5, 2022	42.62	42.68	41.96	41.98
1909	AMEX	KBA	Tue, Jan 4, 2022	43.05	43.13	42.80	42.88
1908	AMEX	KBA	Mon, Jan 3, 2022	43.40	43.43	43.25	43.32
1907	AMEX	KBA	Fri, Dec 31, 2021	43.42	43.59	43.35	43.42
1906	AMEX	KBA	Thu, Dec 30, 2021	43.02	43.40	43.02	43.27
1905	AMEX	KBA	Wed, Dec 29, 2021	42.87	42.91	42.60	42.84
1904	AMEX	KBA	Tue, Dec 28, 2021	47.46	47.59	47.40	43.56
1903	AMEX	KBA	Mon, Dec 27, 2021	47.19	47.49	47.17	47.37
1902	AMEX	KBA	Thu, Dec 23, 2021	47.32	47.57	47.32	47.44
1901	AMEX	KBA	Wed, Dec 22, 2021	47.03	47.30	47.02	47.25
1900	AMEX	KBA	Tue, Dec 21, 2021	46.79	47.11	46.78	47.10
1899	AMEX	KBA	Mon, Dec 20, 2021	46.58	46.74	46.55	46.72
1898	AMEX	KBA	Fri, Dec 17, 2021	47.11	47.30	46.96	47.22
1897	AMEX	KBA	Thu, Dec 16, 2021	48.05	48.25	47.87	47.96
1896	AMEX	KBA	Wed, Dec 15, 2021	47.70	47.79	47.55	47.76
1895	AMEX	KBA	Tue, Dec 14, 2021	47.90	48.17	47.81	48.11
1894	AMEX	KBA	Mon, Dec 13, 2021	48.44	48.50	48.14	48.36
1893	AMEX	KBA	Fri, Dec 10, 2021	48.37	48.37	48.22	48.35
1892	AMEX	KBA	Thu, Dec 9, 2021	48.31	48.40	48.22	48.36
1891	AMEX	KBA	Wed, Dec 8, 2021	48.09	48.34	48.05	48.10
1890	AMEX	KBA	Tue, Dec 7, 2021	47.07	47.21	47.00	47.16
1889	AMEX	KBA	Mon, Dec 6, 2021	46.90	47.30	46.90	47.30
1888	AMEX	KBA	Fri, Dec 3, 2021	47.11	47.24	46.78	46.91
1887	AMEX	KBA	Thu, Dec 2, 2021	46.50	46.75	46.43	46.60
1886	AMEX	KBA	Wed, Dec 1, 2021	46.50	46.73	46.20	46.32
1885	AMEX	KBA	Tue, Nov 30, 2021	46.59	46.77	46.36	46.64
1884	AMEX	KBA	Mon, Nov 29, 2021	46.42	46.53	46.33	46.44
1883	AMEX	KBA	Fri, Nov 26, 2021	46.30	46.37	46.12	46.28
1882	AMEX	KBA	Wed, Nov 24, 2021	46.74	46.81	46.61	46.81
1881	AMEX	KBA	Tue, Nov 23, 2021	46.75	46.88	46.74	46.78
1880	AMEX	KBA	Mon, Nov 22, 2021	46.93	47.00	46.83	46.84
1879	AMEX	KBA	Fri, Nov 19, 2021	46.53	46.68	46.52	46.55
1878	AMEX	KBA	Thu, Nov 18, 2021	46.01	46.20	45.91	46.04
1877	AMEX	KBA	Wed, Nov 17, 2021	46.61	46.61	46.42	46.57
1876	AMEX	KBA	Tue, Nov 16, 2021	46.20	46.38	46.17	46.35
1875	AMEX	KBA	Mon, Nov 15, 2021	46.59	46.59	46.41	46.41
1874	AMEX	KBA	Fri, Nov 12, 2021	46.72	46.88	46.72	46.75
1873	AMEX	KBA	Thu, Nov 11, 2021	46.60	46.91	46.60	46.88
1872	AMEX	KBA	Wed, Nov 10, 2021	46.18	46.23	45.91	45.91
1871	AMEX	KBA	Tue, Nov 9, 2021	46.32	46.43	46.10	46.19
1870	AMEX	KBA	Mon, Nov 8, 2021	46.23	46.47	46.23	46.42
1869	AMEX	KBA	Fri, Nov 5, 2021	46.20	46.20	45.97	46.13
1868	AMEX	KBA	Thu, Nov 4, 2021	46.22	46.35	46.14	46.27
1867	AMEX	KBA	Wed, Nov 3, 2021	45.92	46.14	45.84	46.09
1866	AMEX	KBA	Tue, Nov 2, 2021	46.05	46.12	45.97	45.97
1865	AMEX	KBA	Mon, Nov 1, 2021	46.52	46.64	46.51	46.64
1864	AMEX	KBA	Fri, Oct 29, 2021	46.70	46.70	46.41	46.54
1863	AMEX	KBA	Thu, Oct 28, 2021	46.33	46.49	46.25	46.48
1862	AMEX	KBA	Wed, Oct 27, 2021	46.71	46.71	46.41	46.41
1861	AMEX	KBA	Tue, Oct 26, 2021	47.17	47.19	46.92	47.09
1860	AMEX	KBA	Mon, Oct 25, 2021	47.14	47.26	47.07	47.26
1859	AMEX	KBA	Fri, Oct 22, 2021	46.97	47.09	46.80	46.95
1858	AMEX	KBA	Thu, Oct 21, 2021	46.67	46.68	46.53	46.60
1857	AMEX	KBA	Wed, Oct 20, 2021	46.83	46.83	46.72	46.76
1856	AMEX	KBA	Tue, Oct 19, 2021	46.74	47.15	46.74	47.09
1855	AMEX	KBA	Mon, Oct 18, 2021	46.14	46.20	46.08	46.08
1854	AMEX	KBA	Fri, Oct 15, 2021	46.25	46.47	46.25	46.35
1853	AMEX	KBA	Thu, Oct 14, 2021	46.10	46.15	46.00	46.12
1852	AMEX	KBA	Wed, Oct 13, 2021	46.46	46.62	46.44	46.58
1851	AMEX	KBA	Tue, Oct 12, 2021	45.60	45.65	45.39	45.40
1850	AMEX	KBA	Mon, Oct 11, 2021	46.09	46.18	45.80	45.90
1849	AMEX	KBA	Fri, Oct 8, 2021	46.16	46.22	46.05	46.20
1848	AMEX	KBA	Thu, Oct 7, 2021	45.32	45.66	45.32	45.61
1847	AMEX	KBA	Wed, Oct 6, 2021	44.31	44.94	44.31	44.92
1846	AMEX	KBA	Tue, Oct 5, 2021	44.79	44.94	44.64	44.74
1845	AMEX	KBA	Mon, Oct 4, 2021	44.99	45.06	44.48	44.74
1844	AMEX	KBA	Fri, Oct 1, 2021	45.39	45.43	45.07	45.30
1843	AMEX	KBA	Thu, Sep 30, 2021	45.55	45.86	45.55	45.74
1842	AMEX	KBA	Wed, Sep 29, 2021	45.17	45.33	44.96	44.97
1841	AMEX	KBA	Tue, Sep 28, 2021	45.66	45.72	45.41	45.49
1840	AMEX	KBA	Mon, Sep 27, 2021	45.78	45.88	45.58	45.80
1839	AMEX	KBA	Fri, Sep 24, 2021	45.41	45.44	45.31	45.38
1838	AMEX	KBA	Thu, Sep 23, 2021	45.33	45.64	45.22	45.63
1837	AMEX	KBA	Wed, Sep 22, 2021	45.31	45.75	45.31	45.55
1836	AMEX	KBA	Tue, Sep 21, 2021	44.47	44.60	44.30	44.45
1835	AMEX	KBA	Mon, Sep 20, 2021	44.22	44.46	43.96	44.13
1834	AMEX	KBA	Fri, Sep 17, 2021	45.61	45.78	45.42	45.42
1833	AMEX	KBA	Thu, Sep 16, 2021	45.54	45.54	45.27	45.30
1832	AMEX	KBA	Wed, Sep 15, 2021	46.14	46.31	46.09	46.26
1831	AMEX	KBA	Tue, Sep 14, 2021	46.54	46.71	46.34	46.39
1830	AMEX	KBA	Mon, Sep 13, 2021	47.03	47.17	46.97	47.13
1829	AMEX	KBA	Fri, Sep 10, 2021	47.45	47.54	47.10	47.14
1828	AMEX	KBA	Thu, Sep 9, 2021	46.64	46.79	46.63	46.67
1827	AMEX	KBA	Wed, Sep 8, 2021	46.54	46.61	46.38	46.51
1826	AMEX	KBA	Tue, Sep 7, 2021	46.64	46.96	46.64	46.83
1825	AMEX	KBA	Fri, Sep 3, 2021	45.74	45.75	45.58	45.58
1824	AMEX	KBA	Thu, Sep 2, 2021	45.65	45.83	45.65	45.78
1823	AMEX	KBA	Wed, Sep 1, 2021	45.39	45.77	45.39	45.73
1822	AMEX	KBA	Tue, Aug 31, 2021	45.15	45.21	45.06	45.15
1821	AMEX	KBA	Mon, Aug 30, 2021	45.16	45.21	45.09	45.10
1820	AMEX	KBA	Fri, Aug 27, 2021	45.15	45.47	45.15	45.47
1819	AMEX	KBA	Thu, Aug 26, 2021	45.07	45.17	45.05	45.12
1818	AMEX	KBA	Wed, Aug 25, 2021	45.75	45.85	45.72	45.80
1817	AMEX	KBA	Tue, Aug 24, 2021	45.79	45.92	45.70	45.78
1816	AMEX	KBA	Mon, Aug 23, 2021	45.01	45.17	44.91	45.10
1815	AMEX	KBA	Fri, Aug 20, 2021	44.05	44.48	43.93	44.39
1814	AMEX	KBA	Thu, Aug 19, 2021	45.05	45.25	44.87	45.17
1813	AMEX	KBA	Wed, Aug 18, 2021	44.99	45.17	44.91	44.91
1812	AMEX	KBA	Tue, Aug 17, 2021	44.64	44.80	44.49	44.68
1811	AMEX	KBA	Mon, Aug 16, 2021	45.79	45.94	45.79	45.92
1810	AMEX	KBA	Fri, Aug 13, 2021	45.98	46.12	45.92	46.10
1809	AMEX	KBA	Thu, Aug 12, 2021	46.08	46.12	45.97	46.10
1808	AMEX	KBA	Wed, Aug 11, 2021	46.57	46.60	46.47	46.54
1807	AMEX	KBA	Tue, Aug 10, 2021	46.39	46.48	46.38	46.46
1806	AMEX	KBA	Mon, Aug 9, 2021	46.02	46.10	46.00	46.00
1805	AMEX	KBA	Fri, Aug 6, 2021	45.71	45.71	45.41	45.50
1804	AMEX	KBA	Thu, Aug 5, 2021	45.91	45.99	45.79	45.84
1803	AMEX	KBA	Wed, Aug 4, 2021	46.06	46.13	45.95	46.00
1802	AMEX	KBA	Tue, Aug 3, 2021	45.48	45.62	45.43	45.58
1801	AMEX	KBA	Mon, Aug 2, 2021	45.73	45.80	45.57	45.64
1800	AMEX	KBA	Fri, Jul 30, 2021	44.70	45.03	44.70	44.93
1799	AMEX	KBA	Thu, Jul 29, 2021	45.32	45.33	44.93	45.04
1798	AMEX	KBA	Wed, Jul 28, 2021	44.51	45.39	44.44	45.32
1797	AMEX	KBA	Tue, Jul 27, 2021	43.17	43.39	42.66	43.22
1796	AMEX	KBA	Mon, Jul 26, 2021	45.13	45.35	45.04	45.30
1795	AMEX	KBA	Fri, Jul 23, 2021	46.92	47.01	46.68	46.99
1794	AMEX	KBA	Thu, Jul 22, 2021	47.61	47.72	47.51	47.59
1793	AMEX	KBA	Wed, Jul 21, 2021	47.51	47.80	47.50	47.74
1792	AMEX	KBA	Tue, Jul 20, 2021	46.90	47.15	46.90	47.03
1791	AMEX	KBA	Mon, Jul 19, 2021	46.83	46.91	46.68	46.81
1790	AMEX	KBA	Fri, Jul 16, 2021	47.20	47.20	46.85	46.96
1789	AMEX	KBA	Thu, Jul 15, 2021	47.66	47.79	47.55	47.73
1788	AMEX	KBA	Wed, Jul 14, 2021	47.29	47.32	47.00	47.14
1787	AMEX	KBA	Tue, Jul 13, 2021	47.28	47.59	47.28	47.40
1786	AMEX	KBA	Mon, Jul 12, 2021	47.32	47.50	47.32	47.46
1785	AMEX	KBA	Fri, Jul 9, 2021	46.88	47.11	46.80	47.06
1784	AMEX	KBA	Thu, Jul 8, 2021	46.30	46.47	46.18	46.41
1783	AMEX	KBA	Wed, Jul 7, 2021	47.38	47.45	47.17	47.24
1782	AMEX	KBA	Tue, Jul 6, 2021	46.51	46.60	46.11	46.22
1781	AMEX	KBA	Fri, Jul 2, 2021	46.67	46.80	46.46	46.64
1780	AMEX	KBA	Thu, Jul 1, 2021	47.54	47.63	47.26	47.30
1779	AMEX	KBA	Wed, Jun 30, 2021	47.83	48.02	47.83	47.84
1778	AMEX	KBA	Tue, Jun 29, 2021	47.47	47.63	47.47	47.59
1777	AMEX	KBA	Mon, Jun 28, 2021	47.94	48.02	47.92	47.99
1776	AMEX	KBA	Fri, Jun 25, 2021	47.75	47.90	47.68	47.71
1775	AMEX	KBA	Thu, Jun 24, 2021	47.06	47.12	47.00	47.09
1774	AMEX	KBA	Wed, Jun 23, 2021	46.73	46.81	46.68	46.70
1773	AMEX	KBA	Tue, Jun 22, 2021	46.40	46.55	46.40	46.48
1772	AMEX	KBA	Mon, Jun 21, 2021	46.29	46.54	46.20	46.43
1771	AMEX	KBA	Fri, Jun 18, 2021	46.29	46.29	46.06	46.21
1770	AMEX	KBA	Thu, Jun 17, 2021	46.34	46.49	46.23	46.38
1769	AMEX	KBA	Wed, Jun 16, 2021	46.43	46.50	45.83	45.91
1768	AMEX	KBA	Tue, Jun 15, 2021	47.35	47.35	47.07	47.13
1767	AMEX	KBA	Mon, Jun 14, 2021	47.69	47.75	47.63	47.68
1766	AMEX	KBA	Fri, Jun 11, 2021	47.95	47.95	47.63	47.77
1765	AMEX	KBA	Thu, Jun 10, 2021	48.32	48.52	48.32	48.36
1764	AMEX	KBA	Wed, Jun 9, 2021	47.99	47.99	47.67	47.82
1763	AMEX	KBA	Tue, Jun 8, 2021	48.00	48.00	47.73	47.82
1762	AMEX	KBA	Mon, Jun 7, 2021	48.31	48.51	48.29	48.51
1761	AMEX	KBA	Fri, Jun 4, 2021	48.49	48.60	48.39	48.52
1760	AMEX	KBA	Thu, Jun 3, 2021	48.00	48.08	47.71	48.03
1759	AMEX	KBA	Wed, Jun 2, 2021	48.54	48.65	48.40	48.58
1758	AMEX	KBA	Tue, Jun 1, 2021	48.90	49.02	48.74	48.90
1757	AMEX	KBA	Fri, May 28, 2021	48.55	48.85	48.55	48.77
1756	AMEX	KBA	Thu, May 27, 2021	48.58	48.69	48.55	48.63
1755	AMEX	KBA	Wed, May 26, 2021	48.23	48.53	48.21	48.48
1754	AMEX	KBA	Tue, May 25, 2021	48.14	48.50	48.14	48.34
1753	AMEX	KBA	Mon, May 24, 2021	46.44	46.83	46.44	46.76
1752	AMEX	KBA	Fri, May 21, 2021	46.35	46.39	46.01	46.01
1751	AMEX	KBA	Thu, May 20, 2021	46.81	46.92	46.76	46.85
1750	AMEX	KBA	Wed, May 19, 2021	46.42	46.59	46.26	46.51
1749	AMEX	KBA	Tue, May 18, 2021	46.66	46.75	46.58	46.60
1748	AMEX	KBA	Mon, May 17, 2021	46.35	46.63	46.34	46.61
1747	AMEX	KBA	Fri, May 14, 2021	45.72	46.07	45.72	45.97
1746	AMEX	KBA	Thu, May 13, 2021	44.81	44.97	44.69	44.89
1745	AMEX	KBA	Wed, May 12, 2021	45.20	45.30	44.75	44.80
1744	AMEX	KBA	Tue, May 11, 2021	44.64	45.11	44.55	44.98
1743	AMEX	KBA	Mon, May 10, 2021	45.08	45.08	44.64	44.64
1742	AMEX	KBA	Fri, May 7, 2021	44.95	45.25	44.87	45.12
1741	AMEX	KBA	Thu, May 6, 2021	45.24	45.34	45.17	45.26
1740	AMEX	KBA	Wed, May 5, 2021	45.32	45.52	45.31	45.34
1739	AMEX	KBA	Tue, May 4, 2021	45.30	45.30	44.96	45.10
1738	AMEX	KBA	Mon, May 3, 2021	45.50	45.71	45.38	45.51
1737	AMEX	KBA	Fri, Apr 30, 2021	45.69	45.82	45.60	45.70
1736	AMEX	KBA	Thu, Apr 29, 2021	46.05	46.11	45.83	46.08
1735	AMEX	KBA	Wed, Apr 28, 2021	45.76	45.87	45.66	45.77
1734	AMEX	KBA	Tue, Apr 27, 2021	45.33	45.36	45.23	45.23
1733	AMEX	KBA	Mon, Apr 26, 2021	45.09	45.30	45.09	45.30
1732	AMEX	KBA	Fri, Apr 23, 2021	45.62	45.97	45.62	45.89
1731	AMEX	KBA	Thu, Apr 22, 2021	45.28	45.28	44.99	45.14
1730	AMEX	KBA	Wed, Apr 21, 2021	45.12	45.35	45.05	45.35
1729	AMEX	KBA	Tue, Apr 20, 2021	44.81	44.84	44.52	44.52
1728	AMEX	KBA	Mon, Apr 19, 2021	44.63	44.75	44.57	44.65
1727	AMEX	KBA	Fri, Apr 16, 2021	43.84	43.96	43.78	43.83
1726	AMEX	KBA	Thu, Apr 15, 2021	43.83	43.93	43.70	43.76
1725	AMEX	KBA	Wed, Apr 14, 2021	43.89	43.91	43.66	43.71
1724	AMEX	KBA	Tue, Apr 13, 2021	43.36	43.47	43.30	43.41
1723	AMEX	KBA	Mon, Apr 12, 2021	43.42	43.46	43.26	43.40
1722	AMEX	KBA	Fri, Apr 9, 2021	44.00	44.22	44.00	44.18
1721	AMEX	KBA	Thu, Apr 8, 2021	44.70	44.82	44.56	44.60
1720	AMEX	KBA	Wed, Apr 7, 2021	44.73	44.73	44.43	44.64
1719	AMEX	KBA	Tue, Apr 6, 2021	45.00	45.35	44.98	45.15
1718	AMEX	KBA	Mon, Apr 5, 2021	45.05	45.32	45.05	45.20
1717	AMEX	KBA	Thu, Apr 1, 2021	44.73	44.84	44.64	44.77
1716	AMEX	KBA	Wed, Mar 31, 2021	44.20	44.40	44.12	44.24
1715	AMEX	KBA	Tue, Mar 30, 2021	44.18	44.25	43.99	44.23
1714	AMEX	KBA	Mon, Mar 29, 2021	44.06	44.13	43.83	43.96
1713	AMEX	KBA	Fri, Mar 26, 2021	43.87	44.40	43.82	44.32
1712	AMEX	KBA	Thu, Mar 25, 2021	42.82	43.06	42.63	43.05
1711	AMEX	KBA	Wed, Mar 24, 2021	43.12	43.29	42.91	43.01
1710	AMEX	KBA	Tue, Mar 23, 2021	43.88	43.90	43.65	43.72
1709	AMEX	KBA	Mon, Mar 22, 2021	44.19	44.34	44.16	44.26
1708	AMEX	KBA	Fri, Mar 19, 2021	43.95	44.16	43.78	44.16
1707	AMEX	KBA	Thu, Mar 18, 2021	44.59	44.64	44.26	44.31
1706	AMEX	KBA	Wed, Mar 17, 2021	44.39	44.80	44.18	44.62
1705	AMEX	KBA	Tue, Mar 16, 2021	44.28	44.48	44.22	44.41
1704	AMEX	KBA	Mon, Mar 15, 2021	43.87	44.04	43.87	44.03
1703	AMEX	KBA	Fri, Mar 12, 2021	44.53	44.79	44.49	44.79
1702	AMEX	KBA	Thu, Mar 11, 2021	44.90	45.39	44.89	45.39
1701	AMEX	KBA	Wed, Mar 10, 2021	44.03	44.07	43.61	43.82
1700	AMEX	KBA	Tue, Mar 9, 2021	43.74	44.34	43.74	44.16
1699	AMEX	KBA	Mon, Mar 8, 2021	44.07	44.24	43.71	43.80
1698	AMEX	KBA	Fri, Mar 5, 2021	46.04	46.04	45.31	45.78
1697	AMEX	KBA	Thu, Mar 4, 2021	46.43	46.59	45.71	45.80
1696	AMEX	KBA	Wed, Mar 3, 2021	47.68	47.68	47.31	47.44
1695	AMEX	KBA	Tue, Mar 2, 2021	47.51	47.51	47.12	47.12
1694	AMEX	KBA	Mon, Mar 1, 2021	47.79	48.27	47.77	48.15
1693	AMEX	KBA	Fri, Feb 26, 2021	47.19	47.41	46.90	46.93
1692	AMEX	KBA	Thu, Feb 25, 2021	48.27	48.48	47.56	47.64
1691	AMEX	KBA	Wed, Feb 24, 2021	48.46	48.91	48.24	48.81
1690	AMEX	KBA	Tue, Feb 23, 2021	49.50	49.68	49.01	49.59
1689	AMEX	KBA	Mon, Feb 22, 2021	49.76	49.98	49.65	49.75
1688	AMEX	KBA	Fri, Feb 19, 2021	51.76	51.94	51.69	51.71
1687	AMEX	KBA	Thu, Feb 18, 2021	51.29	51.74	51.13	51.70
1686	AMEX	KBA	Wed, Feb 17, 2021	53.10	53.32	52.95	53.28
1685	AMEX	KBA	Tue, Feb 16, 2021	53.12	53.19	52.94	53.15
1684	AMEX	KBA	Fri, Feb 12, 2021	52.44	52.61	52.34	52.48
1683	AMEX	KBA	Thu, Feb 11, 2021	52.57	52.57	52.38	52.50
1682	AMEX	KBA	Wed, Feb 10, 2021	52.38	52.38	51.74	52.19
1681	AMEX	KBA	Tue, Feb 9, 2021	50.92	51.47	50.83	51.45
1680	AMEX	KBA	Mon, Feb 8, 2021	49.75	50.04	49.75	50.04
1679	AMEX	KBA	Fri, Feb 5, 2021	48.84	48.97	48.83	48.93
1678	AMEX	KBA	Thu, Feb 4, 2021	48.79	48.86	48.63	48.84
1677	AMEX	KBA	Wed, Feb 3, 2021	48.95	49.17	48.91	49.15
1676	AMEX	KBA	Tue, Feb 2, 2021	48.86	48.99	48.74	48.99
1675	AMEX	KBA	Mon, Feb 1, 2021	48.00	48.11	47.85	48.10
1674	AMEX	KBA	Fri, Jan 29, 2021	47.70	47.86	47.43	47.53
1673	AMEX	KBA	Thu, Jan 28, 2021	47.60	48.09	47.42	47.99
1672	AMEX	KBA	Wed, Jan 27, 2021	48.55	48.63	48.36	48.41
1671	AMEX	KBA	Tue, Jan 26, 2021	49.29	49.30	49.13	49.25
1670	AMEX	KBA	Mon, Jan 25, 2021	49.51	49.75	49.45	49.61
1669	AMEX	KBA	Fri, Jan 22, 2021	49.01	49.19	49.01	49.10
1668	AMEX	KBA	Thu, Jan 21, 2021	49.15	49.40	48.95	49.26
1667	AMEX	KBA	Wed, Jan 20, 2021	48.46	48.64	48.34	48.60
1666	AMEX	KBA	Tue, Jan 19, 2021	47.90	47.98	47.77	47.92
1665	AMEX	KBA	Fri, Jan 15, 2021	47.95	48.04	47.75	47.90
1664	AMEX	KBA	Thu, Jan 14, 2021	48.56	48.69	48.34	48.45
1663	AMEX	KBA	Wed, Jan 13, 2021	49.04	49.24	49.04	49.11
1662	AMEX	KBA	Tue, Jan 12, 2021	49.39	49.74	49.39	49.74
1661	AMEX	KBA	Mon, Jan 11, 2021	47.97	48.16	47.96	48.10
1660	AMEX	KBA	Fri, Jan 8, 2021	48.71	48.83	48.51	48.78
1659	AMEX	KBA	Thu, Jan 7, 2021	49.06	49.37	48.89	49.28
1658	AMEX	KBA	Wed, Jan 6, 2021	48.12	48.53	48.10	48.28
1657	AMEX	KBA	Tue, Jan 5, 2021	47.66	48.18	47.66	48.11
1656	AMEX	KBA	Mon, Jan 4, 2021	47.06	47.24	46.56	46.78
1655	AMEX	KBA	Thu, Dec 31, 2020	45.76	45.93	45.65	45.89
1654	AMEX	KBA	Wed, Dec 30, 2020	44.99	45.19	44.89	45.17
1653	AMEX	KBA	Tue, Dec 29, 2020	44.20	44.38	44.20	44.34
1652	AMEX	KBA	Mon, Dec 28, 2020	44.70	44.78	44.55	44.41
1651	AMEX	KBA	Thu, Dec 24, 2020	44.31	44.31	44.13	44.18
1650	AMEX	KBA	Wed, Dec 23, 2020	44.37	44.40	44.23	44.23
1649	AMEX	KBA	Tue, Dec 22, 2020	44.07	44.10	43.92	43.92
1648	AMEX	KBA	Mon, Dec 21, 2020	44.28	44.55	44.28	44.49
1647	AMEX	KBA	Fri, Dec 18, 2020	44.28	44.35	44.12	44.19
1646	AMEX	KBA	Thu, Dec 17, 2020	44.47	44.60	44.28	44.33
1645	AMEX	KBA	Wed, Dec 16, 2020	44.20	44.29	43.96	44.10
1644	AMEX	KBA	Tue, Dec 15, 2020	43.86	44.14	43.86	44.14
1643	AMEX	KBA	Mon, Dec 14, 2020	43.75	43.92	43.61	43.63
1642	AMEX	KBA	Fri, Dec 11, 2020	43.16	43.30	43.02	43.02
1641	AMEX	KBA	Thu, Dec 10, 2020	43.71	43.87	43.65	43.78
1640	AMEX	KBA	Wed, Dec 9, 2020	43.89	43.97	43.40	43.49
1639	AMEX	KBA	Tue, Dec 8, 2020	44.44	44.44	44.24	44.38
1638	AMEX	KBA	Mon, Dec 7, 2020	44.35	44.50	44.35	44.46
1637	AMEX	KBA	Fri, Dec 4, 2020	44.50	44.62	44.42	44.58
1636	AMEX	KBA	Thu, Dec 3, 2020	44.36	44.47	44.28	44.34
1635	AMEX	KBA	Wed, Dec 2, 2020	44.20	44.34	44.08	44.31
1634	AMEX	KBA	Tue, Dec 1, 2020	44.06	44.27	43.95	44.23
1633	AMEX	KBA	Mon, Nov 30, 2020	43.41	43.46	43.06	43.14
1632	AMEX	KBA	Fri, Nov 27, 2020	43.47	43.63	43.41	43.56
1631	AMEX	KBA	Wed, Nov 25, 2020	43.02	43.06	42.77	42.99
1630	AMEX	KBA	Tue, Nov 24, 2020	43.42	43.54	43.26	43.51
1629	AMEX	KBA	Mon, Nov 23, 2020	43.65	43.75	43.39	43.50
1628	AMEX	KBA	Fri, Nov 20, 2020	43.35	43.48	43.21	43.42
1627	AMEX	KBA	Thu, Nov 19, 2020	42.96	43.12	42.88	43.10
1626	AMEX	KBA	Wed, Nov 18, 2020	42.97	43.08	42.73	42.73
1625	AMEX	KBA	Tue, Nov 17, 2020	42.90	43.15	42.80	43.08
1624	AMEX	KBA	Mon, Nov 16, 2020	43.19	43.33	43.09	43.16
1623	AMEX	KBA	Fri, Nov 13, 2020	42.42	42.57	42.21	42.57
1622	AMEX	KBA	Thu, Nov 12, 2020	42.88	43.05	42.53	42.60
1621	AMEX	KBA	Wed, Nov 11, 2020	42.68	42.82	42.55	42.73
1620	AMEX	KBA	Tue, Nov 10, 2020	43.35	43.45	43.00	43.28
1619	AMEX	KBA	Mon, Nov 9, 2020	44.55	44.55	43.43	43.45
1618	AMEX	KBA	Fri, Nov 6, 2020	42.70	43.08	42.61	42.99
1617	AMEX	KBA	Thu, Nov 5, 2020	43.48	43.61	43.18	43.41
1616	AMEX	KBA	Wed, Nov 4, 2020	42.19	42.95	42.08	42.92
1615	AMEX	KBA	Tue, Nov 3, 2020	41.38	41.60	41.32	41.59
1614	AMEX	KBA	Mon, Nov 2, 2020	41.05	41.20	40.94	41.14
1613	AMEX	KBA	Fri, Oct 30, 2020	40.88	40.96	40.76	40.84
1612	AMEX	KBA	Thu, Oct 29, 2020	40.99	41.32	40.99	41.22
1611	AMEX	KBA	Wed, Oct 28, 2020	40.64	40.65	40.39	40.50
1610	AMEX	KBA	Tue, Oct 27, 2020	40.73	40.86	40.59	40.77
1609	AMEX	KBA	Mon, Oct 26, 2020	40.64	40.66	40.36	40.56
1608	AMEX	KBA	Fri, Oct 23, 2020	41.23	41.29	41.13	41.29
1607	AMEX	KBA	Thu, Oct 22, 2020	41.50	41.58	41.40	41.47
1606	AMEX	KBA	Wed, Oct 21, 2020	41.79	41.93	41.70	41.70
1605	AMEX	KBA	Tue, Oct 20, 2020	41.59	41.90	41.59	41.72
1604	AMEX	KBA	Mon, Oct 19, 2020	41.38	41.46	41.20	41.25
1603	AMEX	KBA	Fri, Oct 16, 2020	41.70	41.77	41.57	41.63
1602	AMEX	KBA	Thu, Oct 15, 2020	41.23	41.45	41.15	41.43
1601	AMEX	KBA	Wed, Oct 14, 2020	41.80	41.87	41.45	41.49
1600	AMEX	KBA	Tue, Oct 13, 2020	41.82	41.92	41.64	41.90
1599	AMEX	KBA	Mon, Oct 12, 2020	41.74	41.77	41.59	41.76
1598	AMEX	KBA	Fri, Oct 9, 2020	40.81	40.98	40.81	40.94
1597	AMEX	KBA	Thu, Oct 8, 2020	40.47	40.61	40.42	40.54
1596	AMEX	KBA	Wed, Oct 7, 2020	40.39	40.55	40.35	40.48
1595	AMEX	KBA	Tue, Oct 6, 2020	40.26	40.29	39.87	40.04
1594	AMEX	KBA	Mon, Oct 5, 2020	39.88	40.13	39.88	40.12
1593	AMEX	KBA	Fri, Oct 2, 2020	39.36	39.80	39.20	39.64
1592	AMEX	KBA	Thu, Oct 1, 2020	39.93	40.12	39.90	40.09
1591	AMEX	KBA	Wed, Sep 30, 2020	39.20	39.51	39.18	39.47
1590	AMEX	KBA	Tue, Sep 29, 2020	39.20	39.48	39.11	39.34
1589	AMEX	KBA	Mon, Sep 28, 2020	39.13	39.14	38.93	39.09
1588	AMEX	KBA	Fri, Sep 25, 2020	38.81	38.90	38.43	38.90
1587	AMEX	KBA	Thu, Sep 24, 2020	38.86	38.98	38.67	38.89
1586	AMEX	KBA	Wed, Sep 23, 2020	39.67	39.69	39.20	39.29
1585	AMEX	KBA	Tue, Sep 22, 2020	39.99	39.99	39.51	39.68
1584	AMEX	KBA	Mon, Sep 21, 2020	39.72	40.16	39.67	40.13
1583	AMEX	KBA	Fri, Sep 18, 2020	40.33	40.45	40.29	40.33
1582	AMEX	KBA	Thu, Sep 17, 2020	39.58	39.99	39.53	39.90
1581	AMEX	KBA	Wed, Sep 16, 2020	39.99	40.10	39.81	39.86
1580	AMEX	KBA	Tue, Sep 15, 2020	40.32	40.38	40.14	40.17
1579	AMEX	KBA	Mon, Sep 14, 2020	39.51	39.65	39.42	39.59
1578	AMEX	KBA	Fri, Sep 11, 2020	39.19	39.34	39.07	39.13
1577	AMEX	KBA	Thu, Sep 10, 2020	39.10	39.12	38.63	38.63
1576	AMEX	KBA	Wed, Sep 9, 2020	39.23	39.44	39.15	39.33
1575	AMEX	KBA	Tue, Sep 8, 2020	39.62	39.77	39.18	39.59
1574	AMEX	KBA	Fri, Sep 4, 2020	40.76	40.99	40.41	40.84
1573	AMEX	KBA	Thu, Sep 3, 2020	41.18	41.18	40.73	40.81
1572	AMEX	KBA	Wed, Sep 2, 2020	41.46	41.47	41.24	41.46
1571	AMEX	KBA	Tue, Sep 1, 2020	41.37	41.50	41.30	41.42
1570	AMEX	KBA	Mon, Aug 31, 2020	40.83	40.90	40.63	40.85
1569	AMEX	KBA	Fri, Aug 28, 2020	41.05	41.28	41.01	41.26
1568	AMEX	KBA	Thu, Aug 27, 2020	40.26	40.31	39.94	40.09
1567	AMEX	KBA	Wed, Aug 26, 2020	39.90	39.95	39.80	39.81
1566	AMEX	KBA	Tue, Aug 25, 2020	40.18	40.31	40.12	40.31
1565	AMEX	KBA	Mon, Aug 24, 2020	40.26	40.26	40.00	40.07
1564	AMEX	KBA	Fri, Aug 21, 2020	39.79	39.89	39.65	39.77
1563	AMEX	KBA	Thu, Aug 20, 2020	39.53	39.88	39.53	39.82
1562	AMEX	KBA	Wed, Aug 19, 2020	40.13	40.13	39.73	39.78
1561	AMEX	KBA	Tue, Aug 18, 2020	40.61	40.62	40.41	40.54
1560	AMEX	KBA	Mon, Aug 17, 2020	40.25	40.54	40.17	40.54
1559	AMEX	KBA	Fri, Aug 14, 2020	39.37	39.48	39.27	39.39
1558	AMEX	KBA	Thu, Aug 13, 2020	38.99	39.08	38.91	38.99
1557	AMEX	KBA	Wed, Aug 12, 2020	39.04	39.33	38.93	39.17
1556	AMEX	KBA	Tue, Aug 11, 2020	39.48	39.52	39.12	39.24
1555	AMEX	KBA	Mon, Aug 10, 2020	39.74	39.80	39.58	39.80
1554	AMEX	KBA	Fri, Aug 7, 2020	39.44	39.54	39.29	39.50
1553	AMEX	KBA	Thu, Aug 6, 2020	40.16	40.36	40.04	40.36
1552	AMEX	KBA	Wed, Aug 5, 2020	40.22	40.38	40.17	40.20
1551	AMEX	KBA	Tue, Aug 4, 2020	39.51	39.97	39.51	39.97
1550	AMEX	KBA	Mon, Aug 3, 2020	39.94	40.11	39.94	40.00
1549	AMEX	KBA	Fri, Jul 31, 2020	39.01	39.06	38.75	38.97
1548	AMEX	KBA	Thu, Jul 30, 2020	38.63	38.70	38.33	38.66
1547	AMEX	KBA	Wed, Jul 29, 2020	38.79	39.00	38.77	38.92
1546	AMEX	KBA	Tue, Jul 28, 2020	37.79	37.99	37.73	37.75
1545	AMEX	KBA	Mon, Jul 27, 2020	37.76	37.80	37.67	37.75
1544	AMEX	KBA	Fri, Jul 24, 2020	37.50	37.71	37.35	37.71
1543	AMEX	KBA	Thu, Jul 23, 2020	38.89	39.19	38.76	38.91
1542	AMEX	KBA	Wed, Jul 22, 2020	38.90	38.96	38.69	38.82
1541	AMEX	KBA	Tue, Jul 21, 2020	39.19	39.20	38.89	38.95
1540	AMEX	KBA	Mon, Jul 20, 2020	38.90	39.04	38.64	39.04
1539	AMEX	KBA	Fri, Jul 17, 2020	38.10	38.16	37.85	38.09
1538	AMEX	KBA	Thu, Jul 16, 2020	37.75	38.03	37.51	37.97
1537	AMEX	KBA	Wed, Jul 15, 2020	39.80	39.95	39.66	39.82
1536	AMEX	KBA	Tue, Jul 14, 2020	39.83	40.27	39.66	40.23
1535	AMEX	KBA	Mon, Jul 13, 2020	40.38	40.73	40.14	40.19
1534	AMEX	KBA	Fri, Jul 10, 2020	39.50	39.61	39.24	39.54
1533	AMEX	KBA	Thu, Jul 9, 2020	40.20	40.20	39.66	39.93
1532	AMEX	KBA	Wed, Jul 8, 2020	39.06	39.63	39.06	39.59
1531	AMEX	KBA	Tue, Jul 7, 2020	38.45	38.92	38.45	38.56
1530	AMEX	KBA	Mon, Jul 6, 2020	38.17	39.09	38.17	39.07
1529	AMEX	KBA	Thu, Jul 2, 2020	35.21	35.44	35.10	35.33
1528	AMEX	KBA	Wed, Jul 1, 2020	34.26	34.71	34.26	34.55
1527	AMEX	KBA	Tue, Jun 30, 2020	34.00	34.00	33.85	33.93
1526	AMEX	KBA	Mon, Jun 29, 2020	33.57	33.67	33.47	33.67
1525	AMEX	KBA	Fri, Jun 26, 2020	33.45	33.51	33.37	33.47
1524	AMEX	KBA	Thu, Jun 25, 2020	33.43	33.48	33.32	33.44
1523	AMEX	KBA	Wed, Jun 24, 2020	33.56	33.72	33.40	33.43
1522	AMEX	KBA	Tue, Jun 23, 2020	33.70	33.84	33.67	33.67
1521	AMEX	KBA	Mon, Jun 22, 2020	33.20	33.50	33.20	33.41
1520	AMEX	KBA	Fri, Jun 19, 2020	33.00	33.16	32.86	32.93
1519	AMEX	KBA	Thu, Jun 18, 2020	32.62	32.84	32.62	32.80
1518	AMEX	KBA	Wed, Jun 17, 2020	32.42	32.64	32.42	32.61
1517	AMEX	KBA	Tue, Jun 16, 2020	32.52	32.66	32.17	32.24
1516	AMEX	KBA	Mon, Jun 15, 2020	31.86	32.30	31.86	32.27
1515	AMEX	KBA	Fri, Jun 12, 2020	32.38	32.45	32.01	32.28
1514	AMEX	KBA	Thu, Jun 11, 2020	32.01	32.17	31.73	31.82
1513	AMEX	KBA	Wed, Jun 10, 2020	32.50	32.64	32.38	32.58
1512	AMEX	KBA	Tue, Jun 9, 2020	32.27	32.36	32.20	32.36
1511	AMEX	KBA	Mon, Jun 8, 2020	32.18	32.40	32.18	32.37
1510	AMEX	KBA	Fri, Jun 5, 2020	32.29	32.48	32.28	32.32
1509	AMEX	KBA	Thu, Jun 4, 2020	31.70	31.86	31.62	31.76
1508	AMEX	KBA	Wed, Jun 3, 2020	32.00	32.21	32.00	32.10
1507	AMEX	KBA	Tue, Jun 2, 2020	31.92	32.07	31.84	32.02
1506	AMEX	KBA	Mon, Jun 1, 2020	31.24	31.69	31.24	31.67
1505	AMEX	KBA	Fri, May 29, 2020	30.70	30.97	30.42	30.91
1504	AMEX	KBA	Thu, May 28, 2020	30.58	30.70	30.33	30.40
1503	AMEX	KBA	Wed, May 27, 2020	30.66	30.66	30.33	30.42
1502	AMEX	KBA	Tue, May 26, 2020	30.94	31.10	30.70	30.70
1501	AMEX	KBA	Fri, May 22, 2020	30.45	30.62	30.45	30.61
1500	AMEX	KBA	Thu, May 21, 2020	30.99	31.13	30.90	30.94
1499	AMEX	KBA	Wed, May 20, 2020	31.61	31.82	31.52	31.60
1498	AMEX	KBA	Tue, May 19, 2020	31.49	31.64	31.47	31.48
1497	AMEX	KBA	Mon, May 18, 2020	31.47	31.84	31.39	31.77
1496	AMEX	KBA	Fri, May 15, 2020	31.00	31.11	30.87	31.09
1495	AMEX	KBA	Thu, May 14, 2020	31.01	31.65	30.98	31.59
1494	AMEX	KBA	Wed, May 13, 2020	31.62	31.73	31.33	31.41
1493	AMEX	KBA	Tue, May 12, 2020	31.69	31.80	31.53	31.63
1492	AMEX	KBA	Mon, May 11, 2020	31.38	31.60	31.38	31.56
1491	AMEX	KBA	Fri, May 8, 2020	31.85	31.96	31.73	31.77
1490	AMEX	KBA	Thu, May 7, 2020	31.42	31.57	31.31	31.49
1489	AMEX	KBA	Wed, May 6, 2020	31.10	31.23	30.97	31.04
1488	AMEX	KBA	Tue, May 5, 2020	30.01	30.22	29.86	30.08
1487	AMEX	KBA	Mon, May 4, 2020	29.65	29.78	29.57	29.68
1486	AMEX	KBA	Fri, May 1, 2020	30.00	30.12	29.62	29.62
1485	AMEX	KBA	Thu, Apr 30, 2020	31.16	31.25	30.52	30.60
1484	AMEX	KBA	Wed, Apr 29, 2020	31.06	31.15	30.94	31.02
1483	AMEX	KBA	Tue, Apr 28, 2020	31.03	31.10	30.82	30.85
1482	AMEX	KBA	Mon, Apr 27, 2020	30.70	30.81	30.61	30.81
1481	AMEX	KBA	Fri, Apr 24, 2020	30.60	30.65	30.49	30.60
1480	AMEX	KBA	Thu, Apr 23, 2020	30.68	30.98	30.65	30.65
1479	AMEX	KBA	Wed, Apr 22, 2020	30.87	30.96	30.76	30.76
1478	AMEX	KBA	Tue, Apr 21, 2020	30.34	30.34	30.12	30.15
1477	AMEX	KBA	Mon, Apr 20, 2020	30.66	30.92	30.61	30.64
1476	AMEX	KBA	Fri, Apr 17, 2020	30.68	30.80	30.56	30.80
1475	AMEX	KBA	Thu, Apr 16, 2020	30.35	30.53	30.25	30.27
1474	AMEX	KBA	Wed, Apr 15, 2020	30.30	30.30	30.10	30.20
1473	AMEX	KBA	Tue, Apr 14, 2020	30.64	30.80	30.55	30.64
1472	AMEX	KBA	Mon, Apr 13, 2020	30.18	30.25	29.99	30.06
1471	AMEX	KBA	Thu, Apr 9, 2020	30.60	30.88	30.46	30.52
1470	AMEX	KBA	Wed, Apr 8, 2020	30.46	30.59	30.38	30.51
1469	AMEX	KBA	Tue, Apr 7, 2020	31.07	31.19	30.18	30.20
1468	AMEX	KBA	Mon, Apr 6, 2020	30.19	30.59	30.19	30.50
1467	AMEX	KBA	Fri, Apr 3, 2020	29.85	30.02	29.46	29.70
1466	AMEX	KBA	Thu, Apr 2, 2020	29.55	30.07	29.55	30.07
1465	AMEX	KBA	Wed, Apr 1, 2020	29.34	29.35	28.89	28.98
1464	AMEX	KBA	Tue, Mar 31, 2020	29.50	29.75	29.37	29.49
1463	AMEX	KBA	Mon, Mar 30, 2020	29.06	29.65	29.00	29.65
1462	AMEX	KBA	Fri, Mar 27, 2020	29.01	29.39	28.91	29.06
1461	AMEX	KBA	Thu, Mar 26, 2020	29.33	30.29	29.33	30.29
1460	AMEX	KBA	Wed, Mar 25, 2020	29.29	29.83	29.18	29.61
1459	AMEX	KBA	Tue, Mar 24, 2020	28.96	29.35	28.96	29.33
1458	AMEX	KBA	Mon, Mar 23, 2020	28.17	28.30	27.66	27.96
1457	AMEX	KBA	Fri, Mar 20, 2020	29.19	29.19	27.91	27.91
1456	AMEX	KBA	Thu, Mar 19, 2020	28.46	29.26	28.28	28.85
1455	AMEX	KBA	Wed, Mar 18, 2020	28.16	28.98	27.80	28.24
1454	AMEX	KBA	Tue, Mar 17, 2020	29.12	29.99	28.83	29.85
1453	AMEX	KBA	Mon, Mar 16, 2020	28.02	29.39	27.16	28.00
1452	AMEX	KBA	Fri, Mar 13, 2020	32.35	32.35	30.66	31.62
1451	AMEX	KBA	Thu, Mar 12, 2020	30.51	30.90	29.91	30.22
1450	AMEX	KBA	Wed, Mar 11, 2020	32.85	32.90	32.35	32.40
1449	AMEX	KBA	Tue, Mar 10, 2020	33.36	33.68	33.00	33.65
1448	AMEX	KBA	Mon, Mar 9, 2020	31.60	32.26	30.49	32.14
1447	AMEX	KBA	Fri, Mar 6, 2020	32.99	33.32	32.83	33.06
1446	AMEX	KBA	Thu, Mar 5, 2020	33.84	33.97	33.67	33.71
1445	AMEX	KBA	Wed, Mar 4, 2020	33.59	33.77	33.44	33.77
1444	AMEX	KBA	Tue, Mar 3, 2020	33.16	33.65	33.00	33.12
1443	AMEX	KBA	Mon, Mar 2, 2020	32.73	33.22	32.68	33.11
1442	AMEX	KBA	Fri, Feb 28, 2020	31.23	31.95	30.95	31.82
1441	AMEX	KBA	Thu, Feb 27, 2020	32.61	33.20	32.42	32.62
1440	AMEX	KBA	Wed, Feb 26, 2020	32.69	32.97	32.64	32.64
1439	AMEX	KBA	Tue, Feb 25, 2020	33.00	33.16	32.45	32.45
1438	AMEX	KBA	Mon, Feb 24, 2020	32.14	32.53	32.12	32.42
1437	AMEX	KBA	Fri, Feb 21, 2020	33.12	33.22	33.06	33.09
1436	AMEX	KBA	Thu, Feb 20, 2020	32.97	32.97	32.52	32.65
1435	AMEX	KBA	Wed, Feb 19, 2020	32.47	32.57	32.43	32.43
1434	AMEX	KBA	Tue, Feb 18, 2020	32.45	32.60	32.36	32.38
1433	AMEX	KBA	Fri, Feb 14, 2020	31.91	31.97	31.71	31.78
1432	AMEX	KBA	Thu, Feb 13, 2020	31.73	31.89	31.58	31.65
1431	AMEX	KBA	Wed, Feb 12, 2020	32.10	32.26	32.05	32.20
1430	AMEX	KBA	Tue, Feb 11, 2020	31.73	32.02	31.71	31.74
1429	AMEX	KBA	Mon, Feb 10, 2020	31.16	31.44	31.16	31.40
1428	AMEX	KBA	Fri, Feb 7, 2020	30.91	31.00	30.70	30.79
1427	AMEX	KBA	Thu, Feb 6, 2020	31.16	31.23	30.83	30.83
1426	AMEX	KBA	Wed, Feb 5, 2020	31.25	31.34	30.86	30.89
1425	AMEX	KBA	Tue, Feb 4, 2020	30.13	30.75	29.99	30.66
1424	AMEX	KBA	Mon, Feb 3, 2020	28.90	29.25	28.82	28.90
1423	AMEX	KBA	Fri, Jan 31, 2020	29.62	29.65	29.37	29.53
1422	AMEX	KBA	Thu, Jan 30, 2020	29.79	30.00	29.53	30.00
1421	AMEX	KBA	Wed, Jan 29, 2020	30.60	30.76	30.40	30.40
1420	AMEX	KBA	Tue, Jan 28, 2020	30.14	30.41	30.03	30.23
1419	AMEX	KBA	Mon, Jan 27, 2020	29.72	30.30	29.55	30.09
1418	AMEX	KBA	Fri, Jan 24, 2020	32.16	32.23	31.75	31.88
1417	AMEX	KBA	Thu, Jan 23, 2020	32.21	32.31	31.71	32.28
1416	AMEX	KBA	Wed, Jan 22, 2020	33.30	33.36	33.05	33.10
1415	AMEX	KBA	Tue, Jan 21, 2020	33.05	33.15	32.95	32.95
1414	AMEX	KBA	Fri, Jan 17, 2020	33.88	33.97	33.88	33.92
1413	AMEX	KBA	Thu, Jan 16, 2020	33.87	33.87	33.77	33.79
1412	AMEX	KBA	Wed, Jan 15, 2020	33.78	33.85	33.62	33.79
1411	AMEX	KBA	Tue, Jan 14, 2020	33.90	34.00	33.80	33.90
1410	AMEX	KBA	Mon, Jan 13, 2020	33.91	34.25	33.91	34.25
1409	AMEX	KBA	Fri, Jan 10, 2020	33.51	33.55	33.42	33.54
1408	AMEX	KBA	Thu, Jan 9, 2020	33.50	33.52	33.41	33.43
1407	AMEX	KBA	Wed, Jan 8, 2020	33.07	33.39	32.93	33.28
1406	AMEX	KBA	Tue, Jan 7, 2020	33.24	33.30	33.21	33.26
1405	AMEX	KBA	Mon, Jan 6, 2020	32.95	33.15	32.93	33.09
1404	AMEX	KBA	Fri, Jan 3, 2020	33.00	33.16	32.97	33.05
1403	AMEX	KBA	Thu, Jan 2, 2020	33.20	33.44	33.08	33.35
1402	AMEX	KBA	Tue, Dec 31, 2019	32.51	32.74	32.51	32.62
1401	AMEX	KBA	Mon, Dec 30, 2019	32.42	32.48	32.27	32.30
1400	AMEX	KBA	Fri, Dec 27, 2019	32.07	32.07	31.92	31.97
1399	AMEX	KBA	Thu, Dec 26, 2019	32.43	32.60	32.43	32.05
1398	AMEX	KBA	Tue, Dec 24, 2019	32.16	32.28	32.11	32.12
1397	AMEX	KBA	Mon, Dec 23, 2019	31.96	31.98	31.73	31.91
1396	AMEX	KBA	Fri, Dec 20, 2019	32.40	32.52	32.40	32.46
1395	AMEX	KBA	Thu, Dec 19, 2019	32.47	32.55	32.41	32.49
1394	AMEX	KBA	Wed, Dec 18, 2019	32.58	32.60	32.51	32.56
1393	AMEX	KBA	Tue, Dec 17, 2019	32.44	32.62	32.44	32.58
1392	AMEX	KBA	Mon, Dec 16, 2019	32.12	32.34	32.12	32.22
1391	AMEX	KBA	Fri, Dec 13, 2019	31.95	32.26	31.62	31.81
1390	AMEX	KBA	Thu, Dec 12, 2019	31.10	31.98	31.09	31.84
1389	AMEX	KBA	Wed, Dec 11, 2019	31.13	31.40	31.13	31.39
1388	AMEX	KBA	Tue, Dec 10, 2019	31.14	31.33	31.14	31.32
1387	AMEX	KBA	Mon, Dec 9, 2019	30.99	31.08	30.98	30.98
1386	AMEX	KBA	Fri, Dec 6, 2019	31.16	31.25	31.06	31.19
1385	AMEX	KBA	Thu, Dec 5, 2019	30.81	30.95	30.81	30.90
1384	AMEX	KBA	Wed, Dec 4, 2019	30.62	30.78	30.62	30.71
1383	AMEX	KBA	Tue, Dec 3, 2019	30.24	30.31	30.08	30.29
1382	AMEX	KBA	Mon, Dec 2, 2019	30.50	30.65	30.36	30.36
1381	AMEX	KBA	Fri, Nov 29, 2019	30.56	30.59	30.43	30.58
1380	AMEX	KBA	Wed, Nov 27, 2019	30.93	31.15	30.93	31.11
1379	AMEX	KBA	Tue, Nov 26, 2019	30.92	31.03	30.91	31.00
1378	AMEX	KBA	Mon, Nov 25, 2019	31.02	31.07	30.94	31.00
1377	AMEX	KBA	Fri, Nov 22, 2019	30.93	30.93	30.74	30.80
1376	AMEX	KBA	Thu, Nov 21, 2019	31.23	31.27	31.18	31.25
1375	AMEX	KBA	Wed, Nov 20, 2019	31.24	31.46	31.11	31.20
1374	AMEX	KBA	Tue, Nov 19, 2019	31.63	31.63	31.47	31.52
1373	AMEX	KBA	Mon, Nov 18, 2019	31.25	31.29	31.18	31.24
1372	AMEX	KBA	Fri, Nov 15, 2019	31.21	31.25	31.16	31.20
1371	AMEX	KBA	Thu, Nov 14, 2019	31.26	31.35	31.24	31.29
1370	AMEX	KBA	Wed, Nov 13, 2019	31.06	31.22	31.00	31.20
1369	AMEX	KBA	Tue, Nov 12, 2019	31.28	31.39	31.11	31.19
1368	AMEX	KBA	Mon, Nov 11, 2019	31.24	31.52	31.13	31.51
1367	AMEX	KBA	Fri, Nov 8, 2019	31.96	31.96	31.77	31.95
1366	AMEX	KBA	Thu, Nov 7, 2019	32.06	32.35	32.01	32.20
1365	AMEX	KBA	Wed, Nov 6, 2019	31.85	31.85	31.59	31.71
1364	AMEX	KBA	Tue, Nov 5, 2019	31.95	31.98	31.82	31.95
1363	AMEX	KBA	Mon, Nov 4, 2019	31.73	31.79	31.65	31.66
1362	AMEX	KBA	Fri, Nov 1, 2019	31.36	31.47	31.25	31.47
1361	AMEX	KBA	Thu, Oct 31, 2019	30.97	30.98	30.74	30.86
1360	AMEX	KBA	Wed, Oct 30, 2019	30.97	31.08	30.87	31.05
1359	AMEX	KBA	Tue, Oct 29, 2019	31.16	31.18	31.07	31.09
1358	AMEX	KBA	Mon, Oct 28, 2019	31.36	31.49	31.36	31.44
1357	AMEX	KBA	Fri, Oct 25, 2019	30.85	31.21	30.85	31.19
1356	AMEX	KBA	Thu, Oct 24, 2019	30.71	30.78	30.71	30.76
1355	AMEX	KBA	Wed, Oct 23, 2019	30.72	30.97	30.72	30.95
1354	AMEX	KBA	Tue, Oct 22, 2019	30.90	30.97	30.87	30.89
1353	AMEX	KBA	Mon, Oct 21, 2019	30.75	30.89	30.75	30.87
1352	AMEX	KBA	Fri, Oct 18, 2019	30.69	30.73	30.57	30.65
1351	AMEX	KBA	Thu, Oct 17, 2019	31.10	31.23	31.10	31.15
1350	AMEX	KBA	Wed, Oct 16, 2019	31.00	31.05	30.91	31.02
1349	AMEX	KBA	Tue, Oct 15, 2019	31.23	31.33	31.12	31.28
1348	AMEX	KBA	Mon, Oct 14, 2019	31.34	31.47	31.31	31.31
1347	AMEX	KBA	Fri, Oct 11, 2019	31.06	31.36	31.06	31.19
1346	AMEX	KBA	Thu, Oct 10, 2019	30.56	30.85	30.56	30.83
1345	AMEX	KBA	Wed, Oct 9, 2019	30.20	30.31	30.19	30.22
1344	AMEX	KBA	Tue, Oct 8, 2019	29.74	29.90	29.67	29.68
1343	AMEX	KBA	Mon, Oct 7, 2019	29.75	30.00	29.64	29.88
1342	AMEX	KBA	Fri, Oct 4, 2019	29.75	30.03	29.75	30.02
1341	AMEX	KBA	Thu, Oct 3, 2019	29.71	29.96	29.71	29.95
1340	AMEX	KBA	Wed, Oct 2, 2019	29.65	29.77	29.59	29.72
1339	AMEX	KBA	Tue, Oct 1, 2019	29.88	29.93	29.76	29.82
1338	AMEX	KBA	Mon, Sep 30, 2019	29.86	30.02	29.86	29.96
1337	AMEX	KBA	Fri, Sep 27, 2019	30.36	30.40	29.73	29.81
1336	AMEX	KBA	Thu, Sep 26, 2019	30.42	30.42	30.15	30.24
1335	AMEX	KBA	Wed, Sep 25, 2019	30.50	30.72	30.40	30.63
1334	AMEX	KBA	Tue, Sep 24, 2019	30.84	30.93	30.64	30.75
1333	AMEX	KBA	Mon, Sep 23, 2019	30.62	30.75	30.62	30.73
1332	AMEX	KBA	Fri, Sep 20, 2019	31.08	31.20	30.66	30.71
1331	AMEX	KBA	Thu, Sep 19, 2019	31.21	31.30	31.16	31.16
1330	AMEX	KBA	Wed, Sep 18, 2019	31.03	31.13	30.78	30.94
1329	AMEX	KBA	Tue, Sep 17, 2019	31.00	31.04	30.91	31.00
1328	AMEX	KBA	Mon, Sep 16, 2019	31.63	31.63	31.44	31.49
1327	AMEX	KBA	Fri, Sep 13, 2019	31.72	31.95	31.72	31.89
1326	AMEX	KBA	Thu, Sep 12, 2019	31.47	31.73	31.38	31.67
1325	AMEX	KBA	Wed, Sep 11, 2019	31.23	31.32	31.16	31.26
1324	AMEX	KBA	Tue, Sep 10, 2019	31.51	31.58	31.41	31.51
1323	AMEX	KBA	Mon, Sep 9, 2019	31.45	31.56	31.45	31.56
1322	AMEX	KBA	Fri, Sep 6, 2019	31.30	31.41	31.30	31.37
1321	AMEX	KBA	Thu, Sep 5, 2019	31.00	31.24	30.89	31.13
1320	AMEX	KBA	Wed, Sep 4, 2019	30.55	30.67	30.50	30.63
1319	AMEX	KBA	Tue, Sep 3, 2019	30.06	30.20	30.03	30.17
1318	AMEX	KBA	Fri, Aug 30, 2019	30.00	30.00	29.83	29.86
1317	AMEX	KBA	Thu, Aug 29, 2019	30.00	30.17	30.00	30.07
1316	AMEX	KBA	Wed, Aug 28, 2019	29.57	29.78	29.48	29.74
1315	AMEX	KBA	Tue, Aug 27, 2019	29.93	30.06	29.72	29.85
1314	AMEX	KBA	Mon, Aug 26, 2019	29.70	29.77	29.55	29.56
1313	AMEX	KBA	Fri, Aug 23, 2019	30.00	30.09	29.36	29.40
1312	AMEX	KBA	Thu, Aug 22, 2019	29.94	30.06	29.85	30.02
1311	AMEX	KBA	Wed, Aug 21, 2019	30.00	30.16	29.95	30.13
1310	AMEX	KBA	Tue, Aug 20, 2019	29.92	29.95	29.78	29.80
1309	AMEX	KBA	Mon, Aug 19, 2019	29.92	30.00	29.80	29.80
1308	AMEX	KBA	Fri, Aug 16, 2019	29.32	29.57	29.22	29.56
1307	AMEX	KBA	Thu, Aug 15, 2019	28.99	29.17	28.97	29.06
1306	AMEX	KBA	Wed, Aug 14, 2019	28.82	29.04	28.70	28.72
1305	AMEX	KBA	Tue, Aug 13, 2019	28.71	29.72	28.71	29.51
1304	AMEX	KBA	Mon, Aug 12, 2019	28.63	28.73	28.56	28.56
1303	AMEX	KBA	Fri, Aug 9, 2019	28.75	28.75	28.43	28.62
1302	AMEX	KBA	Thu, Aug 8, 2019	28.87	29.16	28.87	29.09
1301	AMEX	KBA	Wed, Aug 7, 2019	28.16	28.73	28.13	28.72
1300	AMEX	KBA	Tue, Aug 6, 2019	28.66	28.79	28.45	28.65
1299	AMEX	KBA	Mon, Aug 5, 2019	28.64	28.72	27.97	28.13
1298	AMEX	KBA	Fri, Aug 2, 2019	29.86	29.95	29.38	29.45
1297	AMEX	KBA	Thu, Aug 1, 2019	30.68	30.90	29.55	29.55
1296	AMEX	KBA	Wed, Jul 31, 2019	31.05	31.12	30.66	30.73
1295	AMEX	KBA	Tue, Jul 30, 2019	31.15	31.15	30.94	31.03
1294	AMEX	KBA	Mon, Jul 29, 2019	31.29	31.32	31.20	31.26
1293	AMEX	KBA	Fri, Jul 26, 2019	31.30	31.33	31.21	31.28
1292	AMEX	KBA	Thu, Jul 25, 2019	31.22	31.22	30.97	30.97
1291	AMEX	KBA	Wed, Jul 24, 2019	30.97	31.04	30.91	31.00
1290	AMEX	KBA	Tue, Jul 23, 2019	30.68	30.76	30.60	30.76
1289	AMEX	KBA	Mon, Jul 22, 2019	30.55	30.66	30.46	30.46
1288	AMEX	KBA	Fri, Jul 19, 2019	30.76	30.83	30.70	30.70
1287	AMEX	KBA	Thu, Jul 18, 2019	30.51	30.65	30.49	30.61
1286	AMEX	KBA	Wed, Jul 17, 2019	30.88	30.93	30.71	30.76
1285	AMEX	KBA	Tue, Jul 16, 2019	30.95	30.95	30.75	30.75
1284	AMEX	KBA	Mon, Jul 15, 2019	30.87	30.99	30.82	30.96
1283	AMEX	KBA	Fri, Jul 12, 2019	30.66	30.66	30.50	30.58
1282	AMEX	KBA	Thu, Jul 11, 2019	30.72	30.72	30.45	30.54
1281	AMEX	KBA	Wed, Jul 10, 2019	30.71	30.83	30.71	30.75
1280	AMEX	KBA	Tue, Jul 9, 2019	30.56	30.70	30.52	30.67
1279	AMEX	KBA	Mon, Jul 8, 2019	30.75	30.75	30.61	30.63
1278	AMEX	KBA	Fri, Jul 5, 2019	31.22	31.29	31.03	31.09
1277	AMEX	KBA	Wed, Jul 3, 2019	31.45	31.54	31.45	31.50
1276	AMEX	KBA	Tue, Jul 2, 2019	31.86	31.86	31.63	31.70
1275	AMEX	KBA	Mon, Jul 1, 2019	32.04	32.15	31.77	31.90
1274	AMEX	KBA	Fri, Jun 28, 2019	30.99	31.07	30.92	30.96
1273	AMEX	KBA	Thu, Jun 27, 2019	30.97	31.00	30.88	30.95
1272	AMEX	KBA	Wed, Jun 26, 2019	30.87	30.87	30.71	30.71
1271	AMEX	KBA	Tue, Jun 25, 2019	30.77	30.77	30.50	30.55
1270	AMEX	KBA	Mon, Jun 24, 2019	30.92	31.13	30.92	31.09
1269	AMEX	KBA	Fri, Jun 21, 2019	30.90	30.99	30.83	30.89
1268	AMEX	KBA	Thu, Jun 20, 2019	31.13	31.33	30.88	31.04
1267	AMEX	KBA	Wed, Jun 19, 2019	30.06	30.16	29.91	30.09
1266	AMEX	KBA	Tue, Jun 18, 2019	29.34	30.15	29.34	30.06
1265	AMEX	KBA	Mon, Jun 17, 2019	29.20	29.37	29.20	29.28
1264	AMEX	KBA	Fri, Jun 14, 2019	29.19	29.19	29.01	29.10
1263	AMEX	KBA	Thu, Jun 13, 2019	29.73	29.73	29.53	29.65
1262	AMEX	KBA	Wed, Jun 12, 2019	29.69	29.69	29.46	29.56
1261	AMEX	KBA	Tue, Jun 11, 2019	29.90	29.98	29.75	29.80
1260	AMEX	KBA	Mon, Jun 10, 2019	28.91	29.09	28.87	29.06
1259	AMEX	KBA	Fri, Jun 7, 2019	28.70	29.07	28.70	28.89
1258	AMEX	KBA	Thu, Jun 6, 2019	28.63	28.81	28.54	28.79
1257	AMEX	KBA	Wed, Jun 5, 2019	29.03	29.04	28.81	28.83
1256	AMEX	KBA	Tue, Jun 4, 2019	29.01	29.18	28.90	29.18
1255	AMEX	KBA	Mon, Jun 3, 2019	29.11	29.30	29.03	29.21
1254	AMEX	KBA	Fri, May 31, 2019	28.95	29.08	28.84	29.00
1253	AMEX	KBA	Thu, May 30, 2019	29.26	29.35	29.08	29.25
1252	AMEX	KBA	Wed, May 29, 2019	29.10	29.29	29.03	29.24
1251	AMEX	KBA	Tue, May 28, 2019	29.26	29.41	29.00	29.05
1250	AMEX	KBA	Fri, May 24, 2019	28.89	28.92	28.63	28.70
1249	AMEX	KBA	Thu, May 23, 2019	28.79	28.88	28.62	28.80
1248	AMEX	KBA	Wed, May 22, 2019	29.18	29.24	29.07	29.18
1247	AMEX	KBA	Tue, May 21, 2019	29.22	29.33	29.15	29.23
1246	AMEX	KBA	Mon, May 20, 2019	28.78	28.86	28.58	28.72
1245	AMEX	KBA	Fri, May 17, 2019	29.18	29.37	29.01	29.01
1244	AMEX	KBA	Thu, May 16, 2019	30.09	30.32	30.01	30.04
1243	AMEX	KBA	Wed, May 15, 2019	29.60	29.95	29.53	29.78
1242	AMEX	KBA	Tue, May 14, 2019	29.23	29.74	29.13	29.51
1241	AMEX	KBA	Mon, May 13, 2019	28.66	28.91	28.41	28.55
1240	AMEX	KBA	Fri, May 10, 2019	29.69	30.06	29.37	29.87
1239	AMEX	KBA	Thu, May 9, 2019	29.00	29.60	28.64	29.43
1238	AMEX	KBA	Wed, May 8, 2019	29.63	30.03	29.61	29.73
1237	AMEX	KBA	Tue, May 7, 2019	30.09	30.25	29.49	29.84
1236	AMEX	KBA	Mon, May 6, 2019	30.24	30.85	30.09	30.82
1235	AMEX	KBA	Fri, May 3, 2019	32.17	32.39	32.17	32.32
1234	AMEX	KBA	Thu, May 2, 2019	32.01	32.05	31.67	31.79
1233	AMEX	KBA	Wed, May 1, 2019	32.29	32.38	31.95	31.97
1232	AMEX	KBA	Tue, Apr 30, 2019	32.18	32.18	31.89	32.06
1231	AMEX	KBA	Mon, Apr 29, 2019	32.03	32.05	31.89	31.89
1230	AMEX	KBA	Fri, Apr 26, 2019	32.00	32.10	31.88	32.09
1229	AMEX	KBA	Thu, Apr 25, 2019	32.12	32.22	31.91	31.97
1228	AMEX	KBA	Wed, Apr 24, 2019	33.15	33.15	32.79	32.87
1227	AMEX	KBA	Tue, Apr 23, 2019	33.08	33.21	32.93	33.15
1226	AMEX	KBA	Mon, Apr 22, 2019	33.19	33.29	33.10	33.28
1225	AMEX	KBA	Thu, Apr 18, 2019	33.80	33.80	33.64	33.78
1224	AMEX	KBA	Wed, Apr 17, 2019	34.00	34.01	33.83	33.92
1223	AMEX	KBA	Tue, Apr 16, 2019	33.81	33.81	33.52	33.66
1222	AMEX	KBA	Mon, Apr 15, 2019	32.95	32.98	32.70	32.75
1221	AMEX	KBA	Fri, Apr 12, 2019	33.51	33.59	33.49	33.59
1220	AMEX	KBA	Thu, Apr 11, 2019	33.06	33.16	32.81	32.84
1219	AMEX	KBA	Wed, Apr 10, 2019	33.69	33.70	33.53	33.64
1218	AMEX	KBA	Tue, Apr 9, 2019	33.70	33.70	33.41	33.47
1217	AMEX	KBA	Mon, Apr 8, 2019	33.65	33.79	33.57	33.75
1216	AMEX	KBA	Fri, Apr 5, 2019	33.96	34.07	33.88	34.06
1215	AMEX	KBA	Thu, Apr 4, 2019	33.48	33.80	33.44	33.79
1214	AMEX	KBA	Wed, Apr 3, 2019	33.25	33.41	33.16	33.23
1213	AMEX	KBA	Tue, Apr 2, 2019	32.84	32.84	32.68	32.78
1212	AMEX	KBA	Mon, Apr 1, 2019	32.87	33.03	32.78	33.01
1211	AMEX	KBA	Fri, Mar 29, 2019	32.07	32.14	31.81	31.89
1210	AMEX	KBA	Thu, Mar 28, 2019	30.72	30.92	30.66	30.82
1209	AMEX	KBA	Wed, Mar 27, 2019	30.76	30.82	30.58	30.74
1208	AMEX	KBA	Tue, Mar 26, 2019	30.77	30.83	30.68	30.81
1207	AMEX	KBA	Mon, Mar 25, 2019	31.00	31.11	30.88	30.99
1206	AMEX	KBA	Fri, Mar 22, 2019	31.66	31.66	31.17	31.29
1205	AMEX	KBA	Thu, Mar 21, 2019	31.75	31.92	31.68	31.92
1204	AMEX	KBA	Wed, Mar 20, 2019	31.68	31.92	31.52	31.82
1203	AMEX	KBA	Tue, Mar 19, 2019	31.85	31.89	31.67	31.76
1202	AMEX	KBA	Mon, Mar 18, 2019	31.97	32.01	31.83	31.83
1201	AMEX	KBA	Fri, Mar 15, 2019	30.87	31.17	30.87	31.10
1200	AMEX	KBA	Thu, Mar 14, 2019	30.56	30.59	30.44	30.57
1199	AMEX	KBA	Wed, Mar 13, 2019	30.89	30.97	30.79	30.90
1198	AMEX	KBA	Tue, Mar 12, 2019	31.17	31.31	31.13	31.23
1197	AMEX	KBA	Mon, Mar 11, 2019	30.60	31.14	30.60	31.13
1196	AMEX	KBA	Fri, Mar 8, 2019	29.99	30.07	29.75	29.87
1195	AMEX	KBA	Thu, Mar 7, 2019	31.40	31.41	30.95	30.96
1194	AMEX	KBA	Wed, Mar 6, 2019	31.91	31.91	31.80	31.84
1193	AMEX	KBA	Tue, Mar 5, 2019	31.69	31.84	31.59	31.75
1192	AMEX	KBA	Mon, Mar 4, 2019	31.75	31.85	31.35	31.58
1191	AMEX	KBA	Fri, Mar 1, 2019	31.25	31.33	31.17	31.29
1190	AMEX	KBA	Thu, Feb 28, 2019	30.52	30.59	30.43	30.48
1189	AMEX	KBA	Wed, Feb 27, 2019	30.75	30.75	30.54	30.70
1188	AMEX	KBA	Tue, Feb 26, 2019	30.75	30.91	30.66	30.82
1187	AMEX	KBA	Mon, Feb 25, 2019	31.18	31.25	31.01	31.23
1186	AMEX	KBA	Fri, Feb 22, 2019	29.24	29.44	29.24	29.38
1185	AMEX	KBA	Thu, Feb 21, 2019	28.84	28.84	28.60	28.65
1184	AMEX	KBA	Wed, Feb 20, 2019	28.85	29.03	28.81	28.94
1183	AMEX	KBA	Tue, Feb 19, 2019	28.41	28.78	28.38	28.71
1182	AMEX	KBA	Fri, Feb 15, 2019	27.82	28.03	27.82	28.02
1181	AMEX	KBA	Thu, Feb 14, 2019	28.15	28.21	27.98	28.15
1180	AMEX	KBA	Wed, Feb 13, 2019	28.21	28.31	28.06	28.14
1179	AMEX	KBA	Tue, Feb 12, 2019	27.50	27.68	27.50	27.62
1178	AMEX	KBA	Mon, Feb 11, 2019	27.45	27.48	27.39	27.44
1177	AMEX	KBA	Fri, Feb 8, 2019	26.75	26.79	26.64	26.74
1176	AMEX	KBA	Thu, Feb 7, 2019	27.11	27.11	26.81	26.92
1175	AMEX	KBA	Wed, Feb 6, 2019	27.40	27.40	27.15	27.17
1174	AMEX	KBA	Tue, Feb 5, 2019	27.12	27.37	27.12	27.33
1173	AMEX	KBA	Mon, Feb 4, 2019	27.00	27.09	27.00	27.04
1172	AMEX	KBA	Fri, Feb 1, 2019	27.15	27.15	27.05	27.07
1171	AMEX	KBA	Thu, Jan 31, 2019	26.85	27.20	26.85	27.20
1170	AMEX	KBA	Wed, Jan 30, 2019	26.60	26.84	26.56	26.78
1169	AMEX	KBA	Tue, Jan 29, 2019	26.63	26.70	26.54	26.58
1168	AMEX	KBA	Mon, Jan 28, 2019	26.54	26.54	26.35	26.48
1167	AMEX	KBA	Fri, Jan 25, 2019	26.63	26.78	26.63	26.77
1166	AMEX	KBA	Thu, Jan 24, 2019	26.11	26.32	26.11	26.30
1165	AMEX	KBA	Wed, Jan 23, 2019	26.00	26.11	25.99	26.04
1164	AMEX	KBA	Tue, Jan 22, 2019	25.96	26.00	25.74	25.86
1163	AMEX	KBA	Fri, Jan 18, 2019	26.36	26.49	26.32	26.36
1162	AMEX	KBA	Thu, Jan 17, 2019	25.89	26.24	25.88	26.18
1161	AMEX	KBA	Wed, Jan 16, 2019	26.07	26.22	26.07	26.18
1160	AMEX	KBA	Tue, Jan 15, 2019	25.83	25.96	25.82	25.94
1159	AMEX	KBA	Mon, Jan 14, 2019	25.39	25.55	25.39	25.45
1158	AMEX	KBA	Fri, Jan 11, 2019	25.63	25.74	25.58	25.71
1157	AMEX	KBA	Thu, Jan 10, 2019	25.52	25.63	25.45	25.58
1156	AMEX	KBA	Wed, Jan 9, 2019	25.29	25.67	25.29	25.60
1155	AMEX	KBA	Tue, Jan 8, 2019	25.17	25.18	25.05	25.06
1154	AMEX	KBA	Mon, Jan 7, 2019	24.97	25.17	24.93	25.13
1153	AMEX	KBA	Fri, Jan 4, 2019	24.77	25.21	24.77	25.18
1152	AMEX	KBA	Thu, Jan 3, 2019	24.23	24.27	24.16	24.20
1151	AMEX	KBA	Wed, Jan 2, 2019	24.13	24.37	24.13	24.37
1150	AMEX	KBA	Mon, Dec 31, 2018	24.53	24.62	24.38	24.46
1149	AMEX	KBA	Fri, Dec 28, 2018	24.53	24.63	24.44	24.51
1148	AMEX	KBA	Thu, Dec 27, 2018	24.07	24.33	23.98	24.29
1147	AMEX	KBA	Wed, Dec 26, 2018	24.23	24.53	24.18	24.53
1146	AMEX	KBA	Mon, Dec 24, 2018	25.11	25.42	25.06	24.27
1145	AMEX	KBA	Fri, Dec 21, 2018	25.28	25.37	25.05	25.06
1144	AMEX	KBA	Thu, Dec 20, 2018	25.78	25.80	25.54	25.65
1143	AMEX	KBA	Wed, Dec 19, 2018	26.05	26.16	25.65	25.79
1142	AMEX	KBA	Tue, Dec 18, 2018	26.17	26.37	26.17	26.28
1141	AMEX	KBA	Mon, Dec 17, 2018	26.20	26.32	26.03	26.08
1140	AMEX	KBA	Fri, Dec 14, 2018	26.45	26.57	26.43	26.50
1139	AMEX	KBA	Thu, Dec 13, 2018	26.83	26.90	26.80	26.85
1138	AMEX	KBA	Wed, Dec 12, 2018	26.65	26.76	26.58	26.60
1137	AMEX	KBA	Tue, Dec 11, 2018	26.45	26.52	26.29	26.43
1136	AMEX	KBA	Mon, Dec 10, 2018	26.09	26.22	25.91	26.20
1135	AMEX	KBA	Fri, Dec 7, 2018	26.60	26.64	26.22	26.34
1134	AMEX	KBA	Thu, Dec 6, 2018	26.33	26.66	26.30	26.66
1133	AMEX	KBA	Tue, Dec 4, 2018	27.37	27.45	26.96	27.07
1132	AMEX	KBA	Mon, Dec 3, 2018	27.34	27.40	27.22	27.31
1131	AMEX	KBA	Fri, Nov 30, 2018	26.15	26.39	26.05	26.27
1130	AMEX	KBA	Thu, Nov 29, 2018	25.95	26.16	25.87	26.02
1129	AMEX	KBA	Wed, Nov 28, 2018	26.02	26.45	26.02	26.38
1128	AMEX	KBA	Tue, Nov 27, 2018	25.82	25.87	25.63	25.84
1127	AMEX	KBA	Mon, Nov 26, 2018	25.92	26.03	25.91	26.00
1126	AMEX	KBA	Fri, Nov 23, 2018	25.96	26.06	25.78	25.94
1125	AMEX	KBA	Wed, Nov 21, 2018	26.68	26.82	26.63	26.66
1124	AMEX	KBA	Tue, Nov 20, 2018	26.40	26.40	26.09	26.17
1123	AMEX	KBA	Mon, Nov 19, 2018	27.03	27.10	26.81	26.87
1122	AMEX	KBA	Fri, Nov 16, 2018	26.82	27.16	26.80	27.10
1121	AMEX	KBA	Thu, Nov 15, 2018	26.61	27.09	26.57	26.95
1120	AMEX	KBA	Wed, Nov 14, 2018	26.56	26.56	26.21	26.32
1119	AMEX	KBA	Tue, Nov 13, 2018	26.50	26.87	26.50	26.66
1118	AMEX	KBA	Mon, Nov 12, 2018	26.07	26.18	25.92	26.03
1117	AMEX	KBA	Fri, Nov 9, 2018	26.00	26.00	25.76	25.89
1116	AMEX	KBA	Thu, Nov 8, 2018	26.60	26.60	26.27	26.32
1115	AMEX	KBA	Wed, Nov 7, 2018	26.97	27.00	26.78	26.98
1114	AMEX	KBA	Tue, Nov 6, 2018	26.83	26.88	26.72	26.78
1113	AMEX	KBA	Mon, Nov 5, 2018	26.94	27.05	26.87	26.91
1112	AMEX	KBA	Fri, Nov 2, 2018	27.42	27.49	26.87	27.10
1111	AMEX	KBA	Thu, Nov 1, 2018	26.29	27.19	26.27	27.18
1110	AMEX	KBA	Wed, Oct 31, 2018	25.96	26.16	25.96	26.10
1109	AMEX	KBA	Tue, Oct 30, 2018	25.32	25.53	25.29	25.53
1108	AMEX	KBA	Mon, Oct 29, 2018	25.35	25.46	24.90	25.09
1107	AMEX	KBA	Fri, Oct 26, 2018	26.03	26.37	26.00	26.18
1106	AMEX	KBA	Thu, Oct 25, 2018	26.32	26.74	26.29	26.63
1105	AMEX	KBA	Wed, Oct 24, 2018	26.40	26.47	25.93	25.93
1104	AMEX	KBA	Tue, Oct 23, 2018	26.13	26.52	26.08	26.46
1103	AMEX	KBA	Mon, Oct 22, 2018	26.96	27.10	26.84	26.99
1102	AMEX	KBA	Fri, Oct 19, 2018	25.83	26.03	25.79	25.83
1101	AMEX	KBA	Thu, Oct 18, 2018	25.40	25.45	24.91	24.94
1100	AMEX	KBA	Wed, Oct 17, 2018	25.95	25.95	25.66	25.71
1099	AMEX	KBA	Tue, Oct 16, 2018	26.01	26.18	26.00	26.13
1098	AMEX	KBA	Mon, Oct 15, 2018	26.12	26.26	26.07	26.13
1097	AMEX	KBA	Fri, Oct 12, 2018	26.38	26.58	26.22	26.48
1096	AMEX	KBA	Thu, Oct 11, 2018	26.13	26.41	25.97	26.19
1095	AMEX	KBA	Wed, Oct 10, 2018	27.20	27.20	26.61	26.67
1094	AMEX	KBA	Tue, Oct 9, 2018	27.18	27.39	27.18	27.24
1093	AMEX	KBA	Mon, Oct 8, 2018	27.10	27.38	27.09	27.35
1092	AMEX	KBA	Fri, Oct 5, 2018	27.67	27.89	27.60	27.89
1091	AMEX	KBA	Thu, Oct 4, 2018	27.92	27.93	27.43	27.60
1090	AMEX	KBA	Wed, Oct 3, 2018	28.36	28.47	28.23	28.23
1089	AMEX	KBA	Tue, Oct 2, 2018	28.42	28.50	28.34	28.34
1088	AMEX	KBA	Mon, Oct 1, 2018	29.00	29.00	28.87	28.90
1087	AMEX	KBA	Fri, Sep 28, 2018	28.73	28.97	28.73	28.93
1086	AMEX	KBA	Thu, Sep 27, 2018	28.60	28.70	28.56	28.57
1085	AMEX	KBA	Wed, Sep 26, 2018	28.54	29.00	28.54	28.83
1084	AMEX	KBA	Tue, Sep 25, 2018	28.35	28.39	28.31	28.32
1083	AMEX	KBA	Mon, Sep 24, 2018	28.34	28.42	28.31	28.33
1082	AMEX	KBA	Fri, Sep 21, 2018	28.55	28.66	28.48	28.60
1081	AMEX	KBA	Thu, Sep 20, 2018	27.87	27.95	27.81	27.94
1080	AMEX	KBA	Wed, Sep 19, 2018	27.67	27.84	27.67	27.79
1079	AMEX	KBA	Tue, Sep 18, 2018	27.27	27.47	27.24	27.42
1078	AMEX	KBA	Mon, Sep 17, 2018	26.65	26.86	26.65	26.77
1077	AMEX	KBA	Fri, Sep 14, 2018	27.01	27.01	26.65	26.74
1076	AMEX	KBA	Thu, Sep 13, 2018	27.36	27.37	27.11	27.18
1075	AMEX	KBA	Wed, Sep 12, 2018	26.55	27.15	26.55	27.04
1074	AMEX	KBA	Tue, Sep 11, 2018	26.39	26.61	26.35	26.60
1073	AMEX	KBA	Mon, Sep 10, 2018	26.94	27.02	26.89	26.91
1072	AMEX	KBA	Fri, Sep 7, 2018	27.06	27.27	26.94	27.03
1071	AMEX	KBA	Thu, Sep 6, 2018	27.35	27.44	27.18	27.27
1070	AMEX	KBA	Wed, Sep 5, 2018	27.42	27.49	27.33	27.44
1069	AMEX	KBA	Tue, Sep 4, 2018	27.71	27.79	27.68	27.77
1068	AMEX	KBA	Fri, Aug 31, 2018	27.53	27.78	27.53	27.77
1067	AMEX	KBA	Thu, Aug 30, 2018	27.86	27.86	27.45	27.54
1066	AMEX	KBA	Wed, Aug 29, 2018	28.12	28.36	28.12	28.34
1065	AMEX	KBA	Tue, Aug 28, 2018	28.47	28.50	28.34	28.36
1064	AMEX	KBA	Mon, Aug 27, 2018	28.44	28.64	28.30	28.51
1063	AMEX	KBA	Fri, Aug 24, 2018	27.70	27.98	27.70	27.95
1062	AMEX	KBA	Thu, Aug 23, 2018	27.50	27.54	27.25	27.27
1061	AMEX	KBA	Wed, Aug 22, 2018	27.65	27.69	27.58	27.58
1060	AMEX	KBA	Tue, Aug 21, 2018	27.73	27.90	27.64	27.87
1059	AMEX	KBA	Mon, Aug 20, 2018	27.30	27.30	27.17	27.22
1058	AMEX	KBA	Fri, Aug 17, 2018	26.74	27.38	26.68	27.37
1057	AMEX	KBA	Thu, Aug 16, 2018	27.00	27.29	27.00	27.17
1056	AMEX	KBA	Wed, Aug 15, 2018	26.87	26.87	26.56	26.73
1055	AMEX	KBA	Tue, Aug 14, 2018	27.79	27.92	27.79	27.86
1054	AMEX	KBA	Mon, Aug 13, 2018	27.94	28.09	27.85	27.85
1053	AMEX	KBA	Fri, Aug 10, 2018	28.11	28.18	27.98	28.04
1052	AMEX	KBA	Thu, Aug 9, 2018	28.30	28.49	28.30	28.35
1051	AMEX	KBA	Wed, Aug 8, 2018	27.68	27.68	27.50	27.65
1050	AMEX	KBA	Tue, Aug 7, 2018	28.06	28.29	28.06	28.25
1049	AMEX	KBA	Mon, Aug 6, 2018	27.25	27.30	27.15	27.28
1048	AMEX	KBA	Fri, Aug 3, 2018	27.69	27.84	27.69	27.81
1047	AMEX	KBA	Thu, Aug 2, 2018	27.86	28.14	27.74	28.04
1046	AMEX	KBA	Wed, Aug 1, 2018	28.80	28.80	28.52	28.62
1045	AMEX	KBA	Tue, Jul 31, 2018	29.34	29.80	29.34	29.67
1044	AMEX	KBA	Mon, Jul 30, 2018	29.31	29.39	29.25	29.34
1043	AMEX	KBA	Fri, Jul 27, 2018	29.43	29.48	29.26	29.34
1042	AMEX	KBA	Thu, Jul 26, 2018	29.57	29.66	29.50	29.50
1041	AMEX	KBA	Wed, Jul 25, 2018	30.04	30.25	29.90	30.25
1040	AMEX	KBA	Tue, Jul 24, 2018	29.98	30.17	29.97	30.10
1039	AMEX	KBA	Mon, Jul 23, 2018	29.42	29.50	29.30	29.37
1038	AMEX	KBA	Fri, Jul 20, 2018	29.23	29.42	29.07	29.38
1037	AMEX	KBA	Thu, Jul 19, 2018	28.83	28.90	28.60	28.62
1036	AMEX	KBA	Wed, Jul 18, 2018	29.11	29.20	29.02	29.18
1035	AMEX	KBA	Tue, Jul 17, 2018	29.25	29.45	29.16	29.34
1034	AMEX	KBA	Mon, Jul 16, 2018	29.53	29.60	29.51	29.53
1033	AMEX	KBA	Fri, Jul 13, 2018	29.64	29.78	29.55	29.78
1032	AMEX	KBA	Thu, Jul 12, 2018	29.69	29.83	29.65	29.78
1031	AMEX	KBA	Wed, Jul 11, 2018	29.02	29.16	28.90	28.93
1030	AMEX	KBA	Tue, Jul 10, 2018	29.63	29.72	29.58	29.72
1029	AMEX	KBA	Mon, Jul 9, 2018	29.46	29.78	29.46	29.75
1028	AMEX	KBA	Fri, Jul 6, 2018	28.41	28.78	28.40	28.71
1027	AMEX	KBA	Thu, Jul 5, 2018	28.52	28.58	28.30	28.38
1026	AMEX	KBA	Tue, Jul 3, 2018	28.83	28.92	28.59	28.61
1025	AMEX	KBA	Mon, Jul 2, 2018	28.66	28.79	28.46	28.75
1024	AMEX	KBA	Fri, Jun 29, 2018	29.82	29.95	29.75	29.86
1023	AMEX	KBA	Thu, Jun 28, 2018	29.20	29.38	29.12	29.34
1022	AMEX	KBA	Wed, Jun 27, 2018	29.63	29.73	29.27	29.29
1021	AMEX	KBA	Tue, Jun 26, 2018	30.29	30.35	30.16	30.19
1020	AMEX	KBA	Mon, Jun 25, 2018	30.75	30.85	30.52	30.65
1019	AMEX	KBA	Fri, Jun 22, 2018	31.39	31.47	31.28	31.37
1018	AMEX	KBA	Thu, Jun 21, 2018	31.32	31.32	31.02	31.06
1017	AMEX	KBA	Wed, Jun 20, 2018	31.64	31.64	31.50	31.58
1016	AMEX	KBA	Tue, Jun 19, 2018	31.62	31.62	31.29	31.40
1015	AMEX	KBA	Mon, Jun 18, 2018	32.78	32.91	32.41	32.52
1014	AMEX	KBA	Fri, Jun 15, 2018	33.23	33.24	32.92	33.00
1013	AMEX	KBA	Thu, Jun 14, 2018	33.49	33.55	33.32	33.38
1012	AMEX	KBA	Wed, Jun 13, 2018	33.58	33.58	33.31	33.34
1011	AMEX	KBA	Tue, Jun 12, 2018	33.70	33.73	33.57	33.63
1010	AMEX	KBA	Mon, Jun 11, 2018	33.36	33.40	33.26	33.38
1009	AMEX	KBA	Fri, Jun 8, 2018	33.36	33.41	33.19	33.36
1008	AMEX	KBA	Thu, Jun 7, 2018	33.99	34.00	33.66	33.68
1007	AMEX	KBA	Wed, Jun 6, 2018	33.84	34.04	33.80	34.02
1006	AMEX	KBA	Tue, Jun 5, 2018	33.83	33.87	33.75	33.84
1005	AMEX	KBA	Mon, Jun 4, 2018	33.46	33.62	33.46	33.59
1004	AMEX	KBA	Fri, Jun 1, 2018	33.32	33.38	33.26	33.35
1003	AMEX	KBA	Thu, May 31, 2018	33.47	33.56	33.38	33.54
1002	AMEX	KBA	Wed, May 30, 2018	32.79	33.11	32.79	33.05
1001	AMEX	KBA	Tue, May 29, 2018	33.38	33.43	33.06	33.20
1000	AMEX	KBA	Fri, May 25, 2018	33.59	33.73	33.55	33.72
999	AMEX	KBA	Thu, May 24, 2018	33.82	33.85	33.63	33.82
998	AMEX	KBA	Wed, May 23, 2018	33.81	34.05	33.73	34.01
997	AMEX	KBA	Tue, May 22, 2018	34.67	34.72	34.55	34.59
996	AMEX	KBA	Mon, May 21, 2018	34.69	34.87	34.63	34.80
995	AMEX	KBA	Fri, May 18, 2018	34.30	34.36	34.23	34.32
994	AMEX	KBA	Thu, May 17, 2018	34.18	34.22	34.10	34.14
993	AMEX	KBA	Wed, May 16, 2018	34.40	34.62	34.40	34.60
992	AMEX	KBA	Tue, May 15, 2018	34.53	34.53	34.32	34.39
991	AMEX	KBA	Mon, May 14, 2018	34.65	34.94	34.65	34.86
990	AMEX	KBA	Fri, May 11, 2018	34.46	34.54	34.40	34.47
989	AMEX	KBA	Thu, May 10, 2018	34.50	34.71	34.41	34.67
988	AMEX	KBA	Wed, May 9, 2018	34.18	34.25	34.12	34.23
987	AMEX	KBA	Tue, May 8, 2018	34.13	34.25	34.02	34.11
986	AMEX	KBA	Mon, May 7, 2018	33.84	33.87	33.71	33.78
985	AMEX	KBA	Fri, May 4, 2018	33.25	33.49	33.12	33.42
984	AMEX	KBA	Thu, May 3, 2018	33.35	33.45	33.13	33.40
983	AMEX	KBA	Wed, May 2, 2018	33.31	33.31	33.04	33.04
982	AMEX	KBA	Tue, May 1, 2018	33.34	33.35	33.16	33.35
981	AMEX	KBA	Mon, Apr 30, 2018	33.48	33.60	33.36	33.37
980	AMEX	KBA	Fri, Apr 27, 2018	33.32	33.33	33.16	33.29
979	AMEX	KBA	Thu, Apr 26, 2018	33.37	33.50	33.30	33.42
978	AMEX	KBA	Wed, Apr 25, 2018	33.84	33.85	33.60	33.80
977	AMEX	KBA	Tue, Apr 24, 2018	34.11	34.23	33.81	34.01
976	AMEX	KBA	Mon, Apr 23, 2018	33.36	33.49	33.18	33.28
975	AMEX	KBA	Fri, Apr 20, 2018	33.36	33.40	33.00	33.06
974	AMEX	KBA	Thu, Apr 19, 2018	33.75	33.84	33.66	33.73
973	AMEX	KBA	Wed, Apr 18, 2018	33.60	33.73	33.50	33.67
972	AMEX	KBA	Tue, Apr 17, 2018	33.76	33.94	33.70	33.76
971	AMEX	KBA	Mon, Apr 16, 2018	33.84	34.02	33.75	33.92
970	AMEX	KBA	Fri, Apr 13, 2018	34.62	34.70	34.26	34.38
969	AMEX	KBA	Thu, Apr 12, 2018	35.00	35.10	34.89	34.97
968	AMEX	KBA	Wed, Apr 11, 2018	35.09	35.32	35.04	35.17
967	AMEX	KBA	Tue, Apr 10, 2018	34.97	35.16	34.83	35.04
966	AMEX	KBA	Mon, Apr 9, 2018	34.16	34.37	33.94	33.95
965	AMEX	KBA	Fri, Apr 6, 2018	34.30	34.36	33.87	33.98
964	AMEX	KBA	Thu, Apr 5, 2018	34.71	34.84	34.60	34.76
963	AMEX	KBA	Wed, Apr 4, 2018	33.97	34.65	33.92	34.62
962	AMEX	KBA	Tue, Apr 3, 2018	34.24	34.51	34.24	34.51
961	AMEX	KBA	Mon, Apr 2, 2018	34.53	34.55	33.94	34.05
960	AMEX	KBA	Thu, Mar 29, 2018	34.58	35.06	34.58	34.89
959	AMEX	KBA	Wed, Mar 28, 2018	34.02	34.13	33.80	33.87
958	AMEX	KBA	Tue, Mar 27, 2018	34.77	34.86	34.35	34.43
957	AMEX	KBA	Mon, Mar 26, 2018	34.55	34.76	34.23	34.73
956	AMEX	KBA	Fri, Mar 23, 2018	34.50	34.61	33.93	33.93
955	AMEX	KBA	Thu, Mar 22, 2018	35.00	35.11	34.68	34.75
954	AMEX	KBA	Wed, Mar 21, 2018	35.50	35.71	35.50	35.57
953	AMEX	KBA	Tue, Mar 20, 2018	35.83	35.93	35.83	35.90
952	AMEX	KBA	Mon, Mar 19, 2018	35.64	35.77	35.50	35.66
951	AMEX	KBA	Fri, Mar 16, 2018	35.84	35.87	35.63	35.79
950	AMEX	KBA	Thu, Mar 15, 2018	36.13	36.20	36.04	36.06
949	AMEX	KBA	Wed, Mar 14, 2018	35.99	36.06	35.72	35.86
948	AMEX	KBA	Tue, Mar 13, 2018	36.09	36.17	35.76	35.82
947	AMEX	KBA	Mon, Mar 12, 2018	36.47	36.47	36.24	36.41
946	AMEX	KBA	Fri, Mar 9, 2018	36.22	36.51	36.22	36.47
945	AMEX	KBA	Thu, Mar 8, 2018	35.94	36.00	35.85	36.00
944	AMEX	KBA	Wed, Mar 7, 2018	35.69	35.90	35.67	35.84
943	AMEX	KBA	Tue, Mar 6, 2018	35.98	36.04	35.92	36.04
942	AMEX	KBA	Mon, Mar 5, 2018	35.18	35.65	35.10	35.55
941	AMEX	KBA	Fri, Mar 2, 2018	34.94	35.43	34.88	35.43
940	AMEX	KBA	Thu, Mar 1, 2018	35.52	35.83	35.16	35.20
939	AMEX	KBA	Wed, Feb 28, 2018	35.68	35.75	35.32	35.35
938	AMEX	KBA	Tue, Feb 27, 2018	36.07	36.20	35.67	35.67
937	AMEX	KBA	Mon, Feb 26, 2018	36.86	37.04	36.62	37.04
936	AMEX	KBA	Fri, Feb 23, 2018	36.25	36.25	36.00	36.25
935	AMEX	KBA	Thu, Feb 22, 2018	36.00	36.21	35.87	35.91
934	AMEX	KBA	Wed, Feb 21, 2018	35.86	36.17	35.77	35.80
933	AMEX	KBA	Tue, Feb 20, 2018	35.75	35.87	35.46	35.59
932	AMEX	KBA	Fri, Feb 16, 2018	36.20	36.44	36.09	36.19
931	AMEX	KBA	Thu, Feb 15, 2018	36.11	36.20	35.86	36.17
930	AMEX	KBA	Wed, Feb 14, 2018	34.94	35.60	34.92	35.52
929	AMEX	KBA	Tue, Feb 13, 2018	34.74	35.03	34.67	34.99
928	AMEX	KBA	Mon, Feb 12, 2018	34.15	35.00	34.15	34.90
927	AMEX	KBA	Fri, Feb 9, 2018	33.62	33.90	32.42	33.78
926	AMEX	KBA	Thu, Feb 8, 2018	35.62	35.62	34.50	34.66
925	AMEX	KBA	Wed, Feb 7, 2018	36.48	36.56	35.82	35.90
924	AMEX	KBA	Tue, Feb 6, 2018	37.00	37.74	36.82	37.61
923	AMEX	KBA	Mon, Feb 5, 2018	38.16	38.35	37.48	37.62
922	AMEX	KBA	Fri, Feb 2, 2018	38.01	38.01	37.72	37.75
921	AMEX	KBA	Thu, Feb 1, 2018	37.87	37.87	37.75	37.85
920	AMEX	KBA	Wed, Jan 31, 2018	38.23	38.32	38.10	38.23
919	AMEX	KBA	Tue, Jan 30, 2018	37.89	37.89	37.51	37.78
918	AMEX	KBA	Mon, Jan 29, 2018	38.10	38.16	37.97	38.00
917	AMEX	KBA	Fri, Jan 26, 2018	39.00	39.22	39.00	39.22
916	AMEX	KBA	Thu, Jan 25, 2018	38.90	38.94	38.75	38.84
915	AMEX	KBA	Wed, Jan 24, 2018	38.76	39.01	38.76	38.90
914	AMEX	KBA	Tue, Jan 23, 2018	38.33	38.59	38.33	38.59
913	AMEX	KBA	Mon, Jan 22, 2018	38.03	38.16	38.01	38.12
912	AMEX	KBA	Fri, Jan 19, 2018	37.65	37.84	37.65	37.84
911	AMEX	KBA	Thu, Jan 18, 2018	37.45	37.45	37.35	37.43
910	AMEX	KBA	Wed, Jan 17, 2018	37.18	37.34	37.11	37.29
909	AMEX	KBA	Tue, Jan 16, 2018	37.17	37.39	37.13	37.19
908	AMEX	KBA	Fri, Jan 12, 2018	36.74	36.87	36.61	36.87
907	AMEX	KBA	Thu, Jan 11, 2018	36.17	36.35	36.17	36.35
906	AMEX	KBA	Wed, Jan 10, 2018	36.01	36.12	36.00	36.04
905	AMEX	KBA	Tue, Jan 9, 2018	35.84	35.90	35.83	35.87
904	AMEX	KBA	Mon, Jan 8, 2018	35.81	35.83	35.74	35.83
903	AMEX	KBA	Fri, Jan 5, 2018	35.56	35.73	35.56	35.73
902	AMEX	KBA	Thu, Jan 4, 2018	35.49	35.59	35.45	35.56
901	AMEX	KBA	Wed, Jan 3, 2018	35.31	35.39	35.04	35.38
900	AMEX	KBA	Tue, Jan 2, 2018	35.00	35.05	34.91	35.04
899	AMEX	KBA	Fri, Dec 29, 2017	34.32	34.51	34.32	34.44
898	AMEX	KBA	Thu, Dec 28, 2017	34.17	34.26	34.17	34.21
897	AMEX	KBA	Wed, Dec 27, 2017	33.88	33.99	33.79	33.79
896	AMEX	KBA	Tue, Dec 26, 2017	34.34	34.45	34.25	34.39
895	AMEX	KBA	Fri, Dec 22, 2017	34.25	34.30	34.12	34.30
894	AMEX	KBA	Thu, Dec 21, 2017	34.38	34.38	34.13	34.35
893	AMEX	KBA	Wed, Dec 20, 2017	34.06	34.07	33.96	34.00
892	AMEX	KBA	Tue, Dec 19, 2017	34.18	34.22	33.88	33.98
891	AMEX	KBA	Mon, Dec 18, 2017	33.93	33.94	33.84	33.50
890	AMEX	KBA	Fri, Dec 15, 2017	33.93	33.94	33.80	33.91
889	AMEX	KBA	Thu, Dec 14, 2017	34.30	34.37	34.17	34.19
888	AMEX	KBA	Wed, Dec 13, 2017	34.35	34.51	34.35	34.47
887	AMEX	KBA	Tue, Dec 12, 2017	34.10	34.11	34.02	34.04
886	AMEX	KBA	Mon, Dec 11, 2017	34.50	34.55	34.50	34.54
885	AMEX	KBA	Fri, Dec 8, 2017	34.02	34.05	34.00	34.00
884	AMEX	KBA	Thu, Dec 7, 2017	33.75	33.78	33.70	33.74
883	AMEX	KBA	Wed, Dec 6, 2017	33.96	34.09	33.96	34.06
882	AMEX	KBA	Tue, Dec 5, 2017	34.16	34.32	34.15	34.18
881	AMEX	KBA	Mon, Dec 4, 2017	34.28	34.31	34.10	34.11
880	AMEX	KBA	Fri, Dec 1, 2017	34.01	34.04	33.67	33.92
879	AMEX	KBA	Thu, Nov 30, 2017	34.21	34.33	34.21	34.23
878	AMEX	KBA	Wed, Nov 29, 2017	34.60	34.60	34.41	34.45
877	AMEX	KBA	Tue, Nov 28, 2017	34.59	34.69	34.59	34.67
876	AMEX	KBA	Mon, Nov 27, 2017	34.50	34.50	34.20	34.43
875	AMEX	KBA	Fri, Nov 24, 2017	35.10	35.10	35.00	35.05
874	AMEX	KBA	Wed, Nov 22, 2017	36.02	36.08	35.95	36.01
873	AMEX	KBA	Tue, Nov 21, 2017	36.07	36.13	35.83	36.11
872	AMEX	KBA	Mon, Nov 20, 2017	35.23	35.34	35.23	35.34
871	AMEX	KBA	Fri, Nov 17, 2017	35.16	35.16	35.09	35.12
870	AMEX	KBA	Thu, Nov 16, 2017	35.16	35.27	35.16	35.22
869	AMEX	KBA	Wed, Nov 15, 2017	35.00	35.03	34.69	34.86
868	AMEX	KBA	Tue, Nov 14, 2017	35.17	35.17	35.05	35.11
867	AMEX	KBA	Mon, Nov 13, 2017	35.36	35.45	35.36	35.40
866	AMEX	KBA	Fri, Nov 10, 2017	35.25	35.36	35.25	35.36
865	AMEX	KBA	Thu, Nov 9, 2017	34.96	34.99	34.86	34.93
864	AMEX	KBA	Wed, Nov 8, 2017	34.84	34.84	34.69	34.80
863	AMEX	KBA	Tue, Nov 7, 2017	34.89	34.91	34.81	34.89
862	AMEX	KBA	Mon, Nov 6, 2017	34.50	34.71	34.49	34.67
861	AMEX	KBA	Fri, Nov 3, 2017	34.39	34.39	34.17	34.25
860	AMEX	KBA	Thu, Nov 2, 2017	34.50	34.50	34.40	34.42
859	AMEX	KBA	Wed, Nov 1, 2017	34.30	34.57	34.19	34.55
858	AMEX	KBA	Tue, Oct 31, 2017	34.36	34.36	34.16	34.29
857	AMEX	KBA	Mon, Oct 30, 2017	34.16	34.18	34.12	34.16
856	AMEX	KBA	Fri, Oct 27, 2017	34.34	34.50	34.34	34.49
855	AMEX	KBA	Thu, Oct 26, 2017	34.31	34.31	34.23	34.28
854	AMEX	KBA	Wed, Oct 25, 2017	34.15	34.20	33.92	34.12
853	AMEX	KBA	Tue, Oct 24, 2017	33.92	34.01	33.91	34.01
852	AMEX	KBA	Mon, Oct 23, 2017	33.84	33.84	33.67	33.73
851	AMEX	KBA	Fri, Oct 20, 2017	33.86	33.96	33.85	33.96
850	AMEX	KBA	Thu, Oct 19, 2017	33.84	33.85	33.74	33.76
849	AMEX	KBA	Wed, Oct 18, 2017	34.10	34.15	34.01	34.13
848	AMEX	KBA	Tue, Oct 17, 2017	34.01	34.01	33.86	33.92
847	AMEX	KBA	Mon, Oct 16, 2017	34.23	34.33	34.11	34.15
846	AMEX	KBA	Fri, Oct 13, 2017	34.32	34.45	34.29	34.45
845	AMEX	KBA	Thu, Oct 12, 2017	34.18	34.23	34.11	34.22
844	AMEX	KBA	Wed, Oct 11, 2017	34.08	34.14	34.03	34.14
843	AMEX	KBA	Tue, Oct 10, 2017	33.95	34.16	33.95	34.15
842	AMEX	KBA	Mon, Oct 9, 2017	33.80	33.83	33.56	33.82
841	AMEX	KBA	Fri, Oct 6, 2017	34.15	34.21	34.07	34.20
840	AMEX	KBA	Thu, Oct 5, 2017	34.12	34.32	34.12	34.30
839	AMEX	KBA	Wed, Oct 4, 2017	34.12	34.13	34.06	34.11
838	AMEX	KBA	Tue, Oct 3, 2017	33.85	34.01	33.85	34.01
837	AMEX	KBA	Mon, Oct 2, 2017	33.32	33.38	33.30	33.30
836	AMEX	KBA	Fri, Sep 29, 2017	33.16	33.25	33.13	33.20
835	AMEX	KBA	Thu, Sep 28, 2017	32.96	33.08	32.96	33.05
834	AMEX	KBA	Wed, Sep 27, 2017	33.15	33.15	32.97	33.09
833	AMEX	KBA	Tue, Sep 26, 2017	33.21	33.21	33.01	33.03
832	AMEX	KBA	Mon, Sep 25, 2017	32.96	33.08	32.89	33.06
831	AMEX	KBA	Fri, Sep 22, 2017	33.40	33.45	33.37	33.45
830	AMEX	KBA	Thu, Sep 21, 2017	33.68	33.68	33.46	33.55
829	AMEX	KBA	Wed, Sep 20, 2017	33.69	33.85	33.66	33.73
828	AMEX	KBA	Tue, Sep 19, 2017	33.50	33.53	33.36	33.53
827	AMEX	KBA	Mon, Sep 18, 2017	33.68	33.68	33.65	33.67
826	AMEX	KBA	Fri, Sep 15, 2017	33.74	33.74	33.64	33.68
825	AMEX	KBA	Thu, Sep 14, 2017	33.65	33.67	33.58	33.67
824	AMEX	KBA	Wed, Sep 13, 2017	33.85	33.89	33.77	33.79
823	AMEX	KBA	Tue, Sep 12, 2017	33.94	33.95	33.82	33.84
822	AMEX	KBA	Mon, Sep 11, 2017	33.83	33.85	33.77	33.84
821	AMEX	KBA	Fri, Sep 8, 2017	33.95	33.99	33.82	33.83
820	AMEX	KBA	Thu, Sep 7, 2017	33.89	33.98	33.86	33.96
819	AMEX	KBA	Wed, Sep 6, 2017	33.83	33.90	33.81	33.88
818	AMEX	KBA	Tue, Sep 5, 2017	33.80	33.87	33.69	33.75
817	AMEX	KBA	Fri, Sep 1, 2017	33.61	33.67	33.56	33.66
816	AMEX	KBA	Thu, Aug 31, 2017	33.25	33.32	33.10	33.31
815	AMEX	KBA	Wed, Aug 30, 2017	33.28	33.33	33.25	33.32
814	AMEX	KBA	Tue, Aug 29, 2017	33.22	33.26	32.96	33.26
813	AMEX	KBA	Mon, Aug 28, 2017	33.14	33.28	33.14	33.27
812	AMEX	KBA	Fri, Aug 25, 2017	32.73	32.77	32.67	32.72
811	AMEX	KBA	Thu, Aug 24, 2017	31.93	32.01	31.85	31.96
810	AMEX	KBA	Wed, Aug 23, 2017	32.21	32.21	32.17	32.18
809	AMEX	KBA	Tue, Aug 22, 2017	32.16	32.28	32.16	32.22
808	AMEX	KBA	Mon, Aug 21, 2017	32.01	32.14	32.01	32.12
807	AMEX	KBA	Fri, Aug 18, 2017	31.81	31.91	31.81	31.87
806	AMEX	KBA	Thu, Aug 17, 2017	31.85	31.92	31.66	31.66
805	AMEX	KBA	Wed, Aug 16, 2017	31.65	31.77	31.64	31.77
804	AMEX	KBA	Tue, Aug 15, 2017	31.63	31.63	31.55	31.58
803	AMEX	KBA	Mon, Aug 14, 2017	31.67	31.67	31.57	31.61
802	AMEX	KBA	Fri, Aug 11, 2017	31.30	31.34	31.15	31.16
801	AMEX	KBA	Thu, Aug 10, 2017	32.05	32.10	31.70	31.70
800	AMEX	KBA	Wed, Aug 9, 2017	32.02	32.15	32.02	32.13
799	AMEX	KBA	Tue, Aug 8, 2017	32.02	32.13	32.02	32.10
798	AMEX	KBA	Mon, Aug 7, 2017	31.82	31.95	31.82	31.94
797	AMEX	KBA	Fri, Aug 4, 2017	31.76	31.76	31.67	31.75
796	AMEX	KBA	Thu, Aug 3, 2017	31.95	31.95	31.83	31.92
795	AMEX	KBA	Wed, Aug 2, 2017	32.17	32.17	32.08	32.12
794	AMEX	KBA	Tue, Aug 1, 2017	32.26	32.27	32.16	32.23
793	AMEX	KBA	Mon, Jul 31, 2017	31.92	32.06	31.92	32.03
792	AMEX	KBA	Fri, Jul 28, 2017	31.55	31.80	31.55	31.79
791	AMEX	KBA	Thu, Jul 27, 2017	31.64	31.64	31.52	31.54
790	AMEX	KBA	Wed, Jul 26, 2017	31.60	31.62	31.52	31.60
789	AMEX	KBA	Tue, Jul 25, 2017	31.75	31.75	31.66	31.67
788	AMEX	KBA	Mon, Jul 24, 2017	31.82	31.89	31.79	31.85
787	AMEX	KBA	Fri, Jul 21, 2017	31.71	31.71	31.58	31.65
786	AMEX	KBA	Thu, Jul 20, 2017	31.68	31.72	31.65	31.70
785	AMEX	KBA	Wed, Jul 19, 2017	31.47	31.58	31.47	31.58
784	AMEX	KBA	Tue, Jul 18, 2017	30.96	30.96	30.89	30.96
783	AMEX	KBA	Mon, Jul 17, 2017	30.90	30.91	30.79	30.80
782	AMEX	KBA	Fri, Jul 14, 2017	31.31	31.36	31.28	31.36
781	AMEX	KBA	Thu, Jul 13, 2017	31.00	31.09	30.99	31.09
780	AMEX	KBA	Wed, Jul 12, 2017	30.90	30.92	30.82	30.90
779	AMEX	KBA	Tue, Jul 11, 2017	30.82	30.84	30.76	30.79
778	AMEX	KBA	Mon, Jul 10, 2017	30.67	30.77	30.67	30.77
777	AMEX	KBA	Fri, Jul 7, 2017	30.63	30.72	30.63	30.67
776	AMEX	KBA	Thu, Jul 6, 2017	30.64	30.68	30.52	30.54
775	AMEX	KBA	Wed, Jul 5, 2017	30.65	30.71	30.56	30.65
774	AMEX	KBA	Mon, Jul 3, 2017	30.68	30.75	30.55	30.56
773	AMEX	KBA	Fri, Jun 30, 2017	30.53	30.73	30.53	30.69
772	AMEX	KBA	Thu, Jun 29, 2017	30.50	30.53	30.31	30.39
771	AMEX	KBA	Wed, Jun 28, 2017	30.42	30.45	30.37	30.44
770	AMEX	KBA	Tue, Jun 27, 2017	30.54	30.54	30.42	30.42
769	AMEX	KBA	Mon, Jun 26, 2017	30.31	30.50	30.30	30.43
768	AMEX	KBA	Fri, Jun 23, 2017	29.90	29.97	29.82	29.94
767	AMEX	KBA	Thu, Jun 22, 2017	29.69	29.72	29.66	29.69
766	AMEX	KBA	Wed, Jun 21, 2017	29.74	29.76	29.65	29.66
765	AMEX	KBA	Tue, Jun 20, 2017	29.46	29.49	29.37	29.40
764	AMEX	KBA	Mon, Jun 19, 2017	29.53	29.59	29.48	29.54
763	AMEX	KBA	Fri, Jun 16, 2017	29.38	29.39	29.24	29.28
762	AMEX	KBA	Thu, Jun 15, 2017	29.39	29.42	29.32	29.41
761	AMEX	KBA	Wed, Jun 14, 2017	29.56	29.61	29.44	29.48
760	AMEX	KBA	Tue, Jun 13, 2017	29.65	29.71	29.62	29.66
759	AMEX	KBA	Mon, Jun 12, 2017	29.66	29.66	29.50	29.55
758	AMEX	KBA	Fri, Jun 9, 2017	29.82	29.82	29.61	29.68
757	AMEX	KBA	Thu, Jun 8, 2017	29.63	29.63	29.51	29.56
756	AMEX	KBA	Wed, Jun 7, 2017	29.45	29.45	29.34	29.38
755	AMEX	KBA	Tue, Jun 6, 2017	29.00	29.06	28.86	29.06
754	AMEX	KBA	Mon, Jun 5, 2017	28.87	28.87	28.73	28.74
753	AMEX	KBA	Fri, Jun 2, 2017	28.90	28.92	28.81	28.86
752	AMEX	KBA	Thu, Jun 1, 2017	28.88	28.95	28.87	28.93
751	AMEX	KBA	Wed, May 31, 2017	28.92	28.93	28.82	28.83
750	AMEX	KBA	Tue, May 30, 2017	28.74	28.81	28.68	28.71
749	AMEX	KBA	Fri, May 26, 2017	28.78	28.80	28.60	28.67
748	AMEX	KBA	Thu, May 25, 2017	28.38	28.63	28.37	28.60
747	AMEX	KBA	Wed, May 24, 2017	27.90	27.98	27.68	27.96
746	AMEX	KBA	Tue, May 23, 2017	27.91	27.99	27.91	27.98
745	AMEX	KBA	Mon, May 22, 2017	28.01	28.02	27.95	27.95
744	AMEX	KBA	Fri, May 19, 2017	27.94	28.06	27.93	28.03
743	AMEX	KBA	Thu, May 18, 2017	28.30	28.33	27.83	27.84
742	AMEX	KBA	Wed, May 17, 2017	28.06	28.07	27.97	27.97
741	AMEX	KBA	Tue, May 16, 2017	28.12	28.20	28.03	28.09
740	AMEX	KBA	Mon, May 15, 2017	27.78	27.86	27.78	27.80
739	AMEX	KBA	Fri, May 12, 2017	27.68	27.68	27.54	27.67
738	AMEX	KBA	Thu, May 11, 2017	27.46	27.46	27.36	27.41
737	AMEX	KBA	Wed, May 10, 2017	27.40	27.41	27.31	27.32
736	AMEX	KBA	Tue, May 9, 2017	27.59	27.59	27.45	27.50
735	AMEX	KBA	Mon, May 8, 2017	27.61	27.61	27.37	27.39
734	AMEX	KBA	Fri, May 5, 2017	27.81	27.87	27.67	27.68
733	AMEX	KBA	Thu, May 4, 2017	27.99	28.30	27.93	27.97
732	AMEX	KBA	Wed, May 3, 2017	28.21	28.22	28.12	28.13
731	AMEX	KBA	Tue, May 2, 2017	28.28	28.28	28.18	28.19
730	AMEX	KBA	Mon, May 1, 2017	28.25	28.35	28.20	28.32
729	AMEX	KBA	Fri, Apr 28, 2017	28.19	28.20	28.11	28.18
728	AMEX	KBA	Thu, Apr 27, 2017	28.29	28.29	28.19	28.19
727	AMEX	KBA	Wed, Apr 26, 2017	28.30	28.34	28.28	28.29
726	AMEX	KBA	Tue, Apr 25, 2017	28.31	28.42	28.30	28.30
725	AMEX	KBA	Mon, Apr 24, 2017	28.45	28.45	28.22	28.23
724	AMEX	KBA	Fri, Apr 21, 2017	28.67	28.67	28.50	28.54
723	AMEX	KBA	Thu, Apr 20, 2017	28.43	28.68	28.43	28.64
722	AMEX	KBA	Wed, Apr 19, 2017	28.50	28.50	28.31	28.31
721	AMEX	KBA	Tue, Apr 18, 2017	28.72	28.72	28.53	28.53
720	AMEX	KBA	Mon, Apr 17, 2017	28.96	28.96	28.74	28.74
719	AMEX	KBA	Thu, Apr 13, 2017	29.07	29.07	28.96	28.96
718	AMEX	KBA	Wed, Apr 12, 2017	29.08	29.08	28.94	28.95
717	AMEX	KBA	Tue, Apr 11, 2017	29.00	29.11	29.00	29.06
716	AMEX	KBA	Mon, Apr 10, 2017	29.06	29.06	28.85	28.85
715	AMEX	KBA	Fri, Apr 7, 2017	29.17	29.17	29.08	29.08
714	AMEX	KBA	Thu, Apr 6, 2017	29.14	29.14	29.08	29.09
713	AMEX	KBA	Wed, Apr 5, 2017	29.20	29.23	29.06	29.08
712	AMEX	KBA	Tue, Apr 4, 2017	28.85	28.85	28.77	28.83
711	AMEX	KBA	Mon, Apr 3, 2017	28.91	28.91	28.75	28.81
710	AMEX	KBA	Fri, Mar 31, 2017	28.80	28.80	28.66	28.74
709	AMEX	KBA	Thu, Mar 30, 2017	28.75	28.75	28.54	28.57
708	AMEX	KBA	Wed, Mar 29, 2017	28.83	28.84	28.76	28.84
707	AMEX	KBA	Tue, Mar 28, 2017	28.94	28.94	28.78	28.84
706	AMEX	KBA	Mon, Mar 27, 2017	28.99	29.03	28.93	29.02
705	AMEX	KBA	Fri, Mar 24, 2017	28.95	28.97	28.85	28.94
704	AMEX	KBA	Thu, Mar 23, 2017	28.85	28.85	28.68	28.70
703	AMEX	KBA	Wed, Mar 22, 2017	28.62	28.73	28.62	28.70
702	AMEX	KBA	Tue, Mar 21, 2017	28.78	28.78	28.65	28.65
701	AMEX	KBA	Mon, Mar 20, 2017	28.73	28.73	28.58	28.61
700	AMEX	KBA	Fri, Mar 17, 2017	28.85	28.85	28.60	28.62
699	AMEX	KBA	Thu, Mar 16, 2017	29.10	29.10	28.96	29.08
698	AMEX	KBA	Wed, Mar 15, 2017	28.68	29.03	28.59	28.96
697	AMEX	KBA	Tue, Mar 14, 2017	28.66	28.66	28.56	28.60
696	AMEX	KBA	Mon, Mar 13, 2017	28.70	28.75	28.55	28.64
695	AMEX	KBA	Fri, Mar 10, 2017	28.50	28.50	28.36	28.43
694	AMEX	KBA	Thu, Mar 9, 2017	28.48	28.48	28.26	28.33
693	AMEX	KBA	Wed, Mar 8, 2017	28.65	28.65	28.48	28.49
692	AMEX	KBA	Tue, Mar 7, 2017	28.72	28.72	28.60	28.65
691	AMEX	KBA	Mon, Mar 6, 2017	28.71	28.71	28.55	28.60
690	AMEX	KBA	Fri, Mar 3, 2017	28.63	28.63	28.47	28.50
689	AMEX	KBA	Thu, Mar 2, 2017	28.68	28.68	28.46	28.46
688	AMEX	KBA	Wed, Mar 1, 2017	28.95	28.95	28.82	28.92
687	AMEX	KBA	Tue, Feb 28, 2017	28.90	28.90	28.77	28.84
686	AMEX	KBA	Mon, Feb 27, 2017	28.92	28.92	28.71	28.76
685	AMEX	KBA	Fri, Feb 24, 2017	29.05	29.05	28.95	28.97
684	AMEX	KBA	Thu, Feb 23, 2017	29.07	29.07	28.95	29.04
683	AMEX	KBA	Wed, Feb 22, 2017	29.14	29.20	29.05	29.17
682	AMEX	KBA	Tue, Feb 21, 2017	29.17	29.17	29.00	29.09
681	AMEX	KBA	Fri, Feb 17, 2017	28.15	28.15	28.07	28.11
680	AMEX	KBA	Thu, Feb 16, 2017	28.14	28.31	28.14	28.30
679	AMEX	KBA	Wed, Feb 15, 2017	28.05	28.19	28.05	28.17
678	AMEX	KBA	Tue, Feb 14, 2017	28.26	28.26	28.18	28.24
677	AMEX	KBA	Mon, Feb 13, 2017	28.20	28.24	28.17	28.21
676	AMEX	KBA	Fri, Feb 10, 2017	27.97	28.08	27.97	28.08
675	AMEX	KBA	Thu, Feb 9, 2017	27.90	27.93	27.89	27.92
674	AMEX	KBA	Wed, Feb 8, 2017	27.86	27.86	27.66	27.84
673	AMEX	KBA	Tue, Feb 7, 2017	27.57	27.75	27.57	27.61
672	AMEX	KBA	Mon, Feb 6, 2017	27.80	27.90	27.78	27.86
671	AMEX	KBA	Fri, Feb 3, 2017	27.85	27.96	27.85	27.92
670	AMEX	KBA	Thu, Feb 2, 2017	27.86	28.06	27.86	28.02
669	AMEX	KBA	Wed, Feb 1, 2017	27.93	28.01	27.93	28.00
668	AMEX	KBA	Tue, Jan 31, 2017	27.99	28.00	27.98	27.98
667	AMEX	KBA	Mon, Jan 30, 2017	27.88	27.99	27.88	27.98
666	AMEX	KBA	Fri, Jan 27, 2017	27.98	27.98	27.84	27.88
665	AMEX	KBA	Thu, Jan 26, 2017	27.87	27.89	27.80	27.81
664	AMEX	KBA	Wed, Jan 25, 2017	27.72	27.87	27.72	27.87
663	AMEX	KBA	Tue, Jan 24, 2017	27.76	27.83	27.76	27.81
662	AMEX	KBA	Mon, Jan 23, 2017	27.53	27.79	27.53	27.76
661	AMEX	KBA	Fri, Jan 20, 2017	27.34	27.63	27.34	27.61
660	AMEX	KBA	Thu, Jan 19, 2017	27.40	27.40	27.26	27.32
659	AMEX	KBA	Wed, Jan 18, 2017	27.42	27.59	27.42	27.47
658	AMEX	KBA	Tue, Jan 17, 2017	27.44	27.53	27.44	27.47
657	AMEX	KBA	Fri, Jan 13, 2017	27.25	27.41	27.25	27.39
656	AMEX	KBA	Thu, Jan 12, 2017	27.28	27.37	27.14	27.33
655	AMEX	KBA	Wed, Jan 11, 2017	27.16	27.33	27.10	27.32
654	AMEX	KBA	Tue, Jan 10, 2017	27.34	27.60	27.34	27.52
653	AMEX	KBA	Mon, Jan 9, 2017	27.46	27.60	27.44	27.52
652	AMEX	KBA	Fri, Jan 6, 2017	27.69	27.86	27.40	27.47
651	AMEX	KBA	Thu, Jan 5, 2017	27.91	28.22	27.91	28.20
650	AMEX	KBA	Wed, Jan 4, 2017	27.56	27.92	27.56	27.91
649	AMEX	KBA	Tue, Jan 3, 2017	26.95	27.13	26.95	27.13
648	AMEX	KBA	Fri, Dec 30, 2016	26.80	26.80	26.75	26.75
647	AMEX	KBA	Thu, Dec 29, 2016	26.84	26.84	26.76	26.78
646	AMEX	KBA	Wed, Dec 28, 2016	26.90	26.95	26.55	26.77
645	AMEX	KBA	Tue, Dec 27, 2016	27.01	27.07	27.00	27.00
644	AMEX	KBA	Fri, Dec 23, 2016	27.09	27.09	26.93	26.95
643	AMEX	KBA	Thu, Dec 22, 2016	27.20	27.20	27.15	27.18
642	AMEX	KBA	Wed, Dec 21, 2016	27.15	27.32	27.15	27.29
641	AMEX	KBA	Tue, Dec 20, 2016	27.16	27.16	26.90	26.93
640	AMEX	KBA	Mon, Dec 19, 2016	27.47	27.90	27.47	27.13
639	AMEX	KBA	Fri, Dec 16, 2016	27.73	27.75	27.44	27.63
638	AMEX	KBA	Thu, Dec 15, 2016	27.71	27.81	27.70	27.75
637	AMEX	KBA	Wed, Dec 14, 2016	28.27	28.27	27.96	28.02
636	AMEX	KBA	Tue, Dec 13, 2016	28.20	28.34	28.20	28.34
635	AMEX	KBA	Mon, Dec 12, 2016	28.40	28.40	28.12	28.20
634	AMEX	KBA	Fri, Dec 9, 2016	29.24	29.24	29.10	29.12
633	AMEX	KBA	Thu, Dec 8, 2016	29.13	29.13	29.03	29.05
632	AMEX	KBA	Wed, Dec 7, 2016	29.10	29.26	29.09	29.26
631	AMEX	KBA	Tue, Dec 6, 2016	29.20	29.20	29.07	29.09
630	AMEX	KBA	Mon, Dec 5, 2016	29.20	29.27	29.18	29.23
629	AMEX	KBA	Fri, Dec 2, 2016	29.64	29.64	29.53	29.57
628	AMEX	KBA	Thu, Dec 1, 2016	29.72	29.83	29.72	29.81
627	AMEX	KBA	Wed, Nov 30, 2016	29.64	29.64	29.50	29.52
626	AMEX	KBA	Tue, Nov 29, 2016	29.57	29.98	29.57	29.78
625	AMEX	KBA	Mon, Nov 28, 2016	29.29	29.45	29.29	29.38
624	AMEX	KBA	Fri, Nov 25, 2016	29.25	29.33	29.25	29.29
623	AMEX	KBA	Wed, Nov 23, 2016	28.94	28.99	28.93	28.94
622	AMEX	KBA	Tue, Nov 22, 2016	29.15	29.18	29.11	29.17
621	AMEX	KBA	Mon, Nov 21, 2016	28.98	29.01	28.95	29.00
620	AMEX	KBA	Fri, Nov 18, 2016	28.80	28.83	28.79	28.80
619	AMEX	KBA	Thu, Nov 17, 2016	29.11	29.14	29.04	29.04
618	AMEX	KBA	Wed, Nov 16, 2016	28.74	28.98	28.74	28.94
617	AMEX	KBA	Tue, Nov 15, 2016	29.00	29.02	28.98	29.02
616	AMEX	KBA	Mon, Nov 14, 2016	28.96	29.15	28.93	29.08
615	AMEX	KBA	Fri, Nov 11, 2016	28.89	29.08	28.89	29.04
614	AMEX	KBA	Thu, Nov 10, 2016	28.92	29.00	28.67	28.76
613	AMEX	KBA	Wed, Nov 9, 2016	28.94	29.06	28.77	28.83
612	AMEX	KBA	Tue, Nov 8, 2016	29.03	29.26	29.03	29.21
611	AMEX	KBA	Mon, Nov 7, 2016	29.00	29.12	29.00	29.09
610	AMEX	KBA	Fri, Nov 4, 2016	29.06	29.07	29.01	29.01
609	AMEX	KBA	Thu, Nov 3, 2016	28.96	29.13	28.96	29.07
608	AMEX	KBA	Wed, Nov 2, 2016	28.87	29.06	28.87	28.87
607	AMEX	KBA	Tue, Nov 1, 2016	29.10	29.10	28.95	29.02
606	AMEX	KBA	Mon, Oct 31, 2016	29.07	29.07	28.87	28.91
605	AMEX	KBA	Fri, Oct 28, 2016	29.00	29.03	28.94	28.96
604	AMEX	KBA	Thu, Oct 27, 2016	29.10	29.10	29.02	29.04
603	AMEX	KBA	Wed, Oct 26, 2016	29.15	29.20	29.15	29.18
602	AMEX	KBA	Tue, Oct 25, 2016	29.30	29.30	29.24	29.28
601	AMEX	KBA	Mon, Oct 24, 2016	29.32	29.41	29.32	29.38
600	AMEX	KBA	Fri, Oct 21, 2016	29.04	29.06	29.01	29.06
599	AMEX	KBA	Thu, Oct 20, 2016	29.13	29.30	29.04	29.07
598	AMEX	KBA	Wed, Oct 19, 2016	29.15	29.22	29.11	29.20
597	AMEX	KBA	Tue, Oct 18, 2016	29.37	29.40	29.20	29.20
596	AMEX	KBA	Mon, Oct 17, 2016	29.08	29.08	28.77	28.78
595	AMEX	KBA	Fri, Oct 14, 2016	29.15	29.25	29.15	29.18
594	AMEX	KBA	Thu, Oct 13, 2016	29.00	29.10	28.95	29.05
593	AMEX	KBA	Wed, Oct 12, 2016	29.11	29.15	29.11	29.13
592	AMEX	KBA	Tue, Oct 11, 2016	29.17	29.19	29.11	29.12
591	AMEX	KBA	Mon, Oct 10, 2016	29.22	29.22	29.13	29.15
590	AMEX	KBA	Fri, Oct 7, 2016	29.17	29.17	28.98	29.07
589	AMEX	KBA	Thu, Oct 6, 2016	28.98	29.10	28.97	29.09
588	AMEX	KBA	Wed, Oct 5, 2016	28.95	29.01	28.92	28.98
587	AMEX	KBA	Tue, Oct 4, 2016	29.04	29.04	28.87	28.93
586	AMEX	KBA	Mon, Oct 3, 2016	29.00	29.00	28.88	28.98
585	AMEX	KBA	Fri, Sep 30, 2016	29.20	29.20	28.94	29.06
584	AMEX	KBA	Thu, Sep 29, 2016	29.05	29.05	28.70	28.76
583	AMEX	KBA	Wed, Sep 28, 2016	28.77	28.86	28.72	28.86
582	AMEX	KBA	Tue, Sep 27, 2016	28.60	28.69	28.60	28.69
581	AMEX	KBA	Mon, Sep 26, 2016	28.85	28.85	28.45	28.50
580	AMEX	KBA	Fri, Sep 23, 2016	29.24	29.24	29.08	29.10
579	AMEX	KBA	Thu, Sep 22, 2016	29.41	29.46	29.33	29.40
578	AMEX	KBA	Wed, Sep 21, 2016	29.08	29.37	29.02	29.28
577	AMEX	KBA	Tue, Sep 20, 2016	29.14	29.14	29.00	29.02
576	AMEX	KBA	Mon, Sep 19, 2016	29.23	29.29	29.12	29.15
575	AMEX	KBA	Fri, Sep 16, 2016	29.09	29.16	28.95	29.07
574	AMEX	KBA	Thu, Sep 15, 2016	29.04	29.14	28.90	29.08
573	AMEX	KBA	Wed, Sep 14, 2016	28.69	28.80	28.69	28.73
572	AMEX	KBA	Tue, Sep 13, 2016	28.83	28.83	28.69	28.74
571	AMEX	KBA	Mon, Sep 12, 2016	28.83	29.03	28.75	29.01
570	AMEX	KBA	Fri, Sep 9, 2016	29.30	29.30	29.10	29.12
569	AMEX	KBA	Thu, Sep 8, 2016	29.67	29.67	29.63	29.64
568	AMEX	KBA	Wed, Sep 7, 2016	29.70	29.73	29.68	29.70
567	AMEX	KBA	Tue, Sep 6, 2016	29.70	29.75	29.66	29.75
566	AMEX	KBA	Fri, Sep 2, 2016	29.66	29.66	29.45	29.48
565	AMEX	KBA	Thu, Sep 1, 2016	29.45	29.45	29.33	29.33
564	AMEX	KBA	Wed, Aug 31, 2016	29.56	29.61	29.53	29.57
563	AMEX	KBA	Tue, Aug 30, 2016	29.49	29.49	29.43	29.45
562	AMEX	KBA	Mon, Aug 29, 2016	29.47	29.49	29.47	29.49
561	AMEX	KBA	Fri, Aug 26, 2016	29.41	29.57	29.35	29.45
560	AMEX	KBA	Thu, Aug 25, 2016	29.47	29.49	29.43	29.49
559	AMEX	KBA	Wed, Aug 24, 2016	29.85	29.85	29.70	29.70
558	AMEX	KBA	Tue, Aug 23, 2016	29.86	29.86	29.83	29.84
557	AMEX	KBA	Mon, Aug 22, 2016	29.88	29.88	29.78	29.82
556	AMEX	KBA	Fri, Aug 19, 2016	30.05	30.09	29.99	30.06
555	AMEX	KBA	Thu, Aug 18, 2016	30.13	30.15	30.12	30.15
554	AMEX	KBA	Wed, Aug 17, 2016	30.22	30.24	30.07	30.18
553	AMEX	KBA	Tue, Aug 16, 2016	30.43	30.44	30.35	30.44
552	AMEX	KBA	Mon, Aug 15, 2016	30.40	30.55	30.40	30.55
551	AMEX	KBA	Fri, Aug 12, 2016	29.54	29.54	29.52	29.52
550	AMEX	KBA	Thu, Aug 11, 2016	29.06	29.11	29.02	29.09
549	AMEX	KBA	Wed, Aug 10, 2016	29.22	29.22	29.13	29.15
548	AMEX	KBA	Tue, Aug 9, 2016	29.50	29.50	29.25	29.28
547	AMEX	KBA	Mon, Aug 8, 2016	29.03	29.04	29.00	29.00
546	AMEX	KBA	Fri, Aug 5, 2016	28.81	28.87	28.77	28.84
545	AMEX	KBA	Thu, Aug 4, 2016	28.77	28.81	28.77	28.79
544	AMEX	KBA	Wed, Aug 3, 2016	28.69	28.75	28.69	28.75
543	AMEX	KBA	Tue, Aug 2, 2016	28.61	28.61	28.54	28.61
542	AMEX	KBA	Mon, Aug 1, 2016	28.53	28.54	28.43	28.45
541	AMEX	KBA	Fri, Jul 29, 2016	28.72	28.85	28.72	28.80
540	AMEX	KBA	Thu, Jul 28, 2016	28.83	28.99	28.83	28.99
539	AMEX	KBA	Wed, Jul 27, 2016	28.90	28.91	28.70	28.84
538	AMEX	KBA	Tue, Jul 26, 2016	29.25	29.33	29.25	29.33
537	AMEX	KBA	Mon, Jul 25, 2016	29.00	29.02	28.95	28.99
536	AMEX	KBA	Fri, Jul 22, 2016	28.96	29.08	28.93	29.00
535	AMEX	KBA	Thu, Jul 21, 2016	29.14	29.15	29.06	29.07
534	AMEX	KBA	Wed, Jul 20, 2016	29.03	29.08	29.00	29.08
533	AMEX	KBA	Tue, Jul 19, 2016	28.96	29.00	28.91	28.98
532	AMEX	KBA	Mon, Jul 18, 2016	28.98	29.04	28.87	28.97
531	AMEX	KBA	Fri, Jul 15, 2016	29.16	29.23	29.12	29.21
530	AMEX	KBA	Thu, Jul 14, 2016	29.38	29.38	29.24	29.35
529	AMEX	KBA	Wed, Jul 13, 2016	29.46	29.46	29.27	29.38
528	AMEX	KBA	Tue, Jul 12, 2016	29.44	29.45	29.28	29.37
527	AMEX	KBA	Mon, Jul 11, 2016	28.77	28.87	28.53	28.75
526	AMEX	KBA	Fri, Jul 8, 2016	28.50	28.79	28.01	28.75
525	AMEX	KBA	Thu, Jul 7, 2016	27.99	27.99	27.86	27.88
524	AMEX	KBA	Wed, Jul 6, 2016	27.74	27.74	27.74	27.74
523	AMEX	KBA	Tue, Jul 5, 2016	27.77	27.77	27.74	27.74
522	AMEX	KBA	Fri, Jul 1, 2016	27.45	27.45	27.45	27.45
521	AMEX	KBA	Thu, Jun 30, 2016	27.50	27.57	27.50	27.56
520	AMEX	KBA	Wed, Jun 29, 2016	27.41	27.62	27.41	27.41
519	AMEX	KBA	Tue, Jun 28, 2016	27.38	27.41	27.38	27.41
518	AMEX	KBA	Mon, Jun 27, 2016	26.94	26.94	26.94	26.94
517	AMEX	KBA	Fri, Jun 24, 2016	26.94	26.94	26.94	26.94
516	AMEX	KBA	Thu, Jun 23, 2016	27.53	27.53	27.51	27.51
515	AMEX	KBA	Wed, Jun 22, 2016	27.56	27.57	27.56	27.57
514	AMEX	KBA	Tue, Jun 21, 2016	27.36	27.36	27.36	27.36
513	AMEX	KBA	Mon, Jun 20, 2016	27.46	27.49	27.46	27.49
512	AMEX	KBA	Fri, Jun 17, 2016	27.30	27.30	27.30	27.30
511	AMEX	KBA	Thu, Jun 16, 2016	27.08	27.08	26.99	27.02
510	AMEX	KBA	Wed, Jun 15, 2016	27.37	27.40	27.31	27.31
509	AMEX	KBA	Tue, Jun 14, 2016	27.67	27.67	27.59	26.80
508	AMEX	KBA	Mon, Jun 13, 2016	27.59	27.62	27.39	27.57
507	AMEX	KBA	Fri, Jun 10, 2016	28.27	28.30	28.26	28.30
506	AMEX	KBA	Thu, Jun 9, 2016	28.74	28.78	28.74	28.78
505	AMEX	KBA	Wed, Jun 8, 2016	29.03	29.03	29.03	29.03
504	AMEX	KBA	Tue, Jun 7, 2016	0.00	0.00	0.00	29.03
503	AMEX	KBA	Mon, Jun 6, 2016	29.01	29.06	28.92	29.03
502	AMEX	KBA	Fri, Jun 3, 2016	28.99	29.01	28.99	29.01
501	AMEX	KBA	Thu, Jun 2, 2016	28.63	28.76	28.61	28.76
500	AMEX	KBA	Wed, Jun 1, 2016	28.51	28.73	28.44	28.62
499	AMEX	KBA	Tue, May 31, 2016	28.63	28.89	28.63	28.87
498	AMEX	KBA	Fri, May 27, 2016	27.69	27.69	27.69	27.69
497	AMEX	KBA	Thu, May 26, 2016	27.69	27.69	27.67	27.69
496	AMEX	KBA	Wed, May 25, 2016	27.57	27.63	27.57	27.63
495	AMEX	KBA	Tue, May 24, 2016	27.90	27.90	27.83	27.90
494	AMEX	KBA	Mon, May 23, 2016	28.00	28.00	27.90	27.90
493	AMEX	KBA	Fri, May 20, 2016	27.96	27.96	27.96	27.96
492	AMEX	KBA	Thu, May 19, 2016	27.68	27.68	27.68	27.68
491	AMEX	KBA	Wed, May 18, 2016	27.71	27.71	27.71	27.71
490	AMEX	KBA	Tue, May 17, 2016	27.93	27.93	27.93	27.93
489	AMEX	KBA	Mon, May 16, 2016	28.24	28.24	28.24	28.24
488	AMEX	KBA	Fri, May 13, 2016	27.90	27.90	27.69	27.81
487	AMEX	KBA	Thu, May 12, 2016	28.11	28.11	27.96	27.96
486	AMEX	KBA	Wed, May 11, 2016	27.99	27.99	27.93	27.98
485	AMEX	KBA	Tue, May 10, 2016	27.96	27.96	27.96	27.96
484	AMEX	KBA	Mon, May 9, 2016	28.56	28.56	28.56	28.56
483	AMEX	KBA	Fri, May 6, 2016	28.61	28.66	28.56	28.56
482	AMEX	KBA	Thu, May 5, 2016	29.47	29.47	29.47	29.47
481	AMEX	KBA	Wed, May 4, 2016	29.37	29.37	29.37	29.37
480	AMEX	KBA	Tue, May 3, 2016	29.53	29.53	29.44	29.44
479	AMEX	KBA	Mon, May 2, 2016	29.03	29.03	29.00	29.00
478	AMEX	KBA	Fri, Apr 29, 2016	28.95	28.95	28.89	28.89
477	AMEX	KBA	Thu, Apr 28, 2016	29.35	29.35	29.35	29.35
476	AMEX	KBA	Wed, Apr 27, 2016	29.35	29.35	29.35	29.35
475	AMEX	KBA	Tue, Apr 26, 2016	29.35	29.35	29.35	29.35
474	AMEX	KBA	Mon, Apr 25, 2016	29.02	29.02	28.98	28.98
473	AMEX	KBA	Fri, Apr 22, 2016	29.30	29.31	29.18	29.18
472	AMEX	KBA	Thu, Apr 21, 2016	29.22	29.22	29.04	29.04
471	AMEX	KBA	Wed, Apr 20, 2016	29.49	29.49	29.49	29.49
470	AMEX	KBA	Tue, Apr 19, 2016	30.42	30.42	30.34	30.34
469	AMEX	KBA	Mon, Apr 18, 2016	30.41	30.42	30.41	30.41
468	AMEX	KBA	Fri, Apr 15, 2016	30.57	30.58	30.57	30.57
467	AMEX	KBA	Thu, Apr 14, 2016	30.61	30.67	30.58	30.67
466	AMEX	KBA	Wed, Apr 13, 2016	30.74	30.85	30.74	30.81
465	AMEX	KBA	Tue, Apr 12, 2016	30.37	30.37	30.00	30.37
464	AMEX	KBA	Mon, Apr 11, 2016	30.41	30.41	30.36	30.37
463	AMEX	KBA	Fri, Apr 8, 2016	30.07	30.07	29.99	29.99
462	AMEX	KBA	Thu, Apr 7, 2016	29.97	29.97	29.85	29.85
461	AMEX	KBA	Wed, Apr 6, 2016	30.49	30.49	30.49	30.49
460	AMEX	KBA	Tue, Apr 5, 2016	30.26	30.26	30.26	30.54
459	AMEX	KBA	Mon, Apr 4, 2016	30.26	30.26	30.26	30.26
458	AMEX	KBA	Fri, Apr 1, 2016	30.31	30.34	30.31	30.34
457	AMEX	KBA	Thu, Mar 31, 2016	30.56	30.56	30.56	30.56
456	AMEX	KBA	Wed, Mar 30, 2016	30.56	30.56	30.56	30.56
455	AMEX	KBA	Tue, Mar 29, 2016	29.59	29.59	29.59	29.53
454	AMEX	KBA	Mon, Mar 28, 2016	29.56	29.59	29.55	29.59
453	AMEX	KBA	Thu, Mar 24, 2016	29.54	29.55	29.47	29.54
452	AMEX	KBA	Wed, Mar 23, 2016	30.30	30.30	30.30	30.30
451	AMEX	KBA	Tue, Mar 22, 2016	30.24	30.31	30.24	30.30
450	AMEX	KBA	Mon, Mar 21, 2016	30.63	30.69	30.63	30.69
449	AMEX	KBA	Fri, Mar 18, 2016	29.98	30.22	29.98	30.22
448	AMEX	KBA	Thu, Mar 17, 2016	29.26	29.49	29.25	29.49
447	AMEX	KBA	Wed, Mar 16, 2016	28.62	28.97	28.62	28.95
446	AMEX	KBA	Tue, Mar 15, 2016	28.73	28.73	28.73	28.73
445	AMEX	KBA	Mon, Mar 14, 2016	28.65	28.73	28.64	28.73
444	AMEX	KBA	Fri, Mar 11, 2016	28.05	28.36	28.05	28.25
443	AMEX	KBA	Thu, Mar 10, 2016	28.04	28.04	27.90	27.90
442	AMEX	KBA	Wed, Mar 9, 2016	28.52	28.58	28.52	28.57
441	AMEX	KBA	Tue, Mar 8, 2016	28.91	28.91	28.74	28.88
440	AMEX	KBA	Mon, Mar 7, 2016	29.04	29.08	29.03	29.08
439	AMEX	KBA	Fri, Mar 4, 2016	28.88	28.88	28.88	29.08
438	AMEX	KBA	Thu, Mar 3, 2016	28.42	28.42	28.42	28.60
437	AMEX	KBA	Wed, Mar 2, 2016	28.42	28.42	28.42	28.42
436	AMEX	KBA	Tue, Mar 1, 2016	27.59	27.87	27.59	27.87
435	AMEX	KBA	Mon, Feb 29, 2016	27.04	27.04	27.04	27.04
434	AMEX	KBA	Fri, Feb 26, 2016	27.66	27.72	27.66	27.66
433	AMEX	KBA	Thu, Feb 25, 2016	27.25	27.25	27.25	27.25
432	AMEX	KBA	Wed, Feb 24, 2016	28.84	28.84	28.84	28.84
431	AMEX	KBA	Tue, Feb 23, 2016	28.88	28.88	28.72	28.72
430	AMEX	KBA	Mon, Feb 22, 2016	29.30	29.30	29.27	29.27
429	AMEX	KBA	Fri, Feb 19, 2016	28.51	28.51	28.51	28.51
428	AMEX	KBA	Thu, Feb 18, 2016	28.59	28.59	28.46	28.51
427	AMEX	KBA	Wed, Feb 17, 2016	28.73	28.74	28.73	28.74
426	AMEX	KBA	Tue, Feb 16, 2016	28.29	28.36	28.21	28.36
425	AMEX	KBA	Fri, Feb 12, 2016	26.34	26.53	26.31	26.53
424	AMEX	KBA	Thu, Feb 11, 2016	26.28	26.29	26.17	26.29
423	AMEX	KBA	Wed, Feb 10, 2016	26.72	26.72	26.72	26.72
422	AMEX	KBA	Tue, Feb 9, 2016	26.72	26.72	26.72	26.72
421	AMEX	KBA	Mon, Feb 8, 2016	26.85	26.85	26.63	26.72
420	AMEX	KBA	Fri, Feb 5, 2016	27.05	27.05	27.05	27.05
419	AMEX	KBA	Thu, Feb 4, 2016	27.60	27.62	27.55	27.62
418	AMEX	KBA	Wed, Feb 3, 2016	27.08	27.36	27.08	27.36
417	AMEX	KBA	Tue, Feb 2, 2016	26.68	26.68	26.68	26.68
416	AMEX	KBA	Mon, Feb 1, 2016	26.52	26.70	26.52	26.68
415	AMEX	KBA	Fri, Jan 29, 2016	27.14	27.44	27.14	27.43
414	AMEX	KBA	Thu, Jan 28, 2016	26.57	26.67	26.50	26.64
413	AMEX	KBA	Wed, Jan 27, 2016	27.15	27.25	27.04	27.04
412	AMEX	KBA	Tue, Jan 26, 2016	27.43	27.53	27.32	27.42
411	AMEX	KBA	Mon, Jan 25, 2016	28.77	28.81	28.64	28.64
410	AMEX	KBA	Fri, Jan 22, 2016	28.99	29.04	28.99	29.04
409	AMEX	KBA	Thu, Jan 21, 2016	28.68	28.84	28.67	28.83
408	AMEX	KBA	Wed, Jan 20, 2016	29.02	29.22	28.91	29.22
407	AMEX	KBA	Tue, Jan 19, 2016	29.70	29.72	29.39	29.50
406	AMEX	KBA	Fri, Jan 15, 2016	28.22	28.33	28.14	28.33
405	AMEX	KBA	Thu, Jan 14, 2016	29.63	29.71	29.48	29.65
404	AMEX	KBA	Wed, Jan 13, 2016	28.84	28.84	28.54	28.54
403	AMEX	KBA	Tue, Jan 12, 2016	29.95	30.02	29.91	29.91
402	AMEX	KBA	Mon, Jan 11, 2016	29.88	29.88	29.61	29.61
401	AMEX	KBA	Fri, Jan 8, 2016	30.68	30.68	30.23	30.23
400	AMEX	KBA	Thu, Jan 7, 2016	29.88	30.82	29.88	30.15
399	AMEX	KBA	Wed, Jan 6, 2016	32.51	32.60	32.27	32.35
398	AMEX	KBA	Tue, Jan 5, 2016	32.30	32.36	32.23	32.35
397	AMEX	KBA	Mon, Jan 4, 2016	31.93	31.93	31.52	31.72
396	AMEX	KBA	Thu, Dec 31, 2015	34.92	34.98	34.83	34.85
395	AMEX	KBA	Wed, Dec 30, 2015	35.28	35.29	35.21	35.21
394	AMEX	KBA	Tue, Dec 29, 2015	35.48	35.54	35.48	35.53
393	AMEX	KBA	Mon, Dec 28, 2015	35.17	35.23	35.04	35.19
392	AMEX	KBA	Thu, Dec 24, 2015	46.34	46.34	46.34	46.34
391	AMEX	KBA	Wed, Dec 23, 2015	46.83	47.04	46.83	47.04
390	AMEX	KBA	Tue, Dec 22, 2015	47.06	47.41	47.06	47.41
389	AMEX	KBA	Mon, Dec 21, 2015	46.71	46.71	46.71	46.71
388	AMEX	KBA	Fri, Dec 18, 2015	45.59	45.59	45.50	45.50
387	AMEX	KBA	Thu, Dec 17, 2015	45.85	45.85	45.50	45.50
386	AMEX	KBA	Wed, Dec 16, 2015	45.03	45.25	44.96	45.25
385	AMEX	KBA	Tue, Dec 15, 2015	45.21	45.21	45.13	45.13
384	AMEX	KBA	Mon, Dec 14, 2015	44.92	45.02	44.92	45.02
383	AMEX	KBA	Fri, Dec 11, 2015	43.56	43.70	43.35	43.38
382	AMEX	KBA	Thu, Dec 10, 2015	44.21	44.25	44.18	44.23
381	AMEX	KBA	Wed, Dec 9, 2015	44.35	44.45	44.35	44.41
380	AMEX	KBA	Tue, Dec 8, 2015	44.08	44.32	44.08	44.28
379	AMEX	KBA	Mon, Dec 7, 2015	45.14	45.14	44.95	44.98
378	AMEX	KBA	Fri, Dec 4, 2015	45.29	45.49	45.29	45.49
377	AMEX	KBA	Thu, Dec 3, 2015	45.97	45.97	45.75	45.75
376	AMEX	KBA	Wed, Dec 2, 2015	45.74	45.74	45.56	45.56
375	AMEX	KBA	Tue, Dec 1, 2015	44.45	44.57	44.45	44.54
374	AMEX	KBA	Mon, Nov 30, 2015	43.83	44.37	43.83	44.37
373	AMEX	KBA	Fri, Nov 27, 2015	44.20	44.20	44.11	44.17
372	AMEX	KBA	Wed, Nov 25, 2015	47.04	47.04	47.02	47.02
371	AMEX	KBA	Mon, Nov 23, 2015	46.81	46.81	46.73	46.78
370	AMEX	KBA	Fri, Nov 20, 2015	47.54	47.54	47.51	47.51
369	AMEX	KBA	Thu, Nov 19, 2015	47.21	47.28	47.21	47.28
368	AMEX	KBA	Wed, Nov 18, 2015	46.69	46.69	46.59	46.59
367	AMEX	KBA	Tue, Nov 17, 2015	46.72	46.80	46.69	46.71
366	AMEX	KBA	Mon, Nov 16, 2015	46.94	47.05	46.87	47.05
365	AMEX	KBA	Fri, Nov 13, 2015	45.57	45.59	45.17	45.17
364	AMEX	KBA	Thu, Nov 12, 2015	47.08	47.08	47.08	47.08
363	AMEX	KBA	Wed, Nov 11, 2015	47.83	47.85	47.83	47.85
362	AMEX	KBA	Tue, Nov 10, 2015	47.69	47.69	47.60	47.64
361	AMEX	KBA	Mon, Nov 9, 2015	47.92	47.92	47.62	47.62
360	AMEX	KBA	Fri, Nov 6, 2015	46.64	46.82	46.64	46.79
359	AMEX	KBA	Thu, Nov 5, 2015	46.62	46.62	46.44	46.57
358	AMEX	KBA	Wed, Nov 4, 2015	46.57	46.57	46.16	46.16
357	AMEX	KBA	Tue, Nov 3, 2015	44.00	44.38	44.00	44.38
356	AMEX	KBA	Mon, Nov 2, 2015	44.65	44.77	44.65	44.77
355	AMEX	KBA	Fri, Oct 30, 2015	45.33	45.36	45.30	45.34
354	AMEX	KBA	Thu, Oct 29, 2015	45.36	45.40	45.24	45.40
353	AMEX	KBA	Wed, Oct 28, 2015	44.99	45.15	44.58	44.87
352	AMEX	KBA	Tue, Oct 27, 2015	45.60	45.60	45.48	45.50
351	AMEX	KBA	Mon, Oct 26, 2015	45.99	45.99	45.64	45.66
350	AMEX	KBA	Fri, Oct 23, 2015	47.24	47.24	46.57	46.76
349	AMEX	KBA	Thu, Oct 22, 2015	45.40	45.54	45.40	45.54
348	AMEX	KBA	Wed, Oct 21, 2015	43.99	44.00	43.83	43.87
347	AMEX	KBA	Mon, Oct 19, 2015	44.87	45.22	44.87	45.20
346	AMEX	KBA	Fri, Oct 16, 2015	45.35	45.83	45.35	45.81
345	AMEX	KBA	Thu, Oct 15, 2015	44.87	45.00	44.87	45.00
344	AMEX	KBA	Wed, Oct 14, 2015	43.80	43.80	43.63	43.63
343	AMEX	KBA	Tue, Oct 13, 2015	44.03	44.26	44.03	44.26
342	AMEX	KBA	Mon, Oct 12, 2015	44.48	44.50	44.48	44.50
341	AMEX	KBA	Fri, Oct 9, 2015	43.08	43.15	42.95	43.03
340	AMEX	KBA	Thu, Oct 8, 2015	42.98	43.39	42.92	43.39
339	AMEX	KBA	Wed, Oct 7, 2015	43.98	44.50	43.98	44.23
338	AMEX	KBA	Tue, Oct 6, 2015	43.13	43.13	43.13	43.13
337	AMEX	KBA	Mon, Oct 5, 2015	43.09	43.49	43.09	43.45
336	AMEX	KBA	Fri, Oct 2, 2015	41.57	42.45	41.57	42.39
335	AMEX	KBA	Thu, Oct 1, 2015	41.63	41.64	41.45	41.64
334	AMEX	KBA	Wed, Sep 30, 2015	41.16	41.58	41.16	41.38
333	AMEX	KBA	Tue, Sep 29, 2015	40.90	41.14	40.86	40.97
332	AMEX	KBA	Mon, Sep 28, 2015	41.32	41.32	40.91	40.91
331	AMEX	KBA	Fri, Sep 25, 2015	41.23	41.26	40.96	40.96
330	AMEX	KBA	Thu, Sep 24, 2015	41.66	42.07	41.56	42.07
329	AMEX	KBA	Wed, Sep 23, 2015	41.70	41.84	41.67	41.80
328	AMEX	KBA	Tue, Sep 22, 2015	41.76	42.07	41.76	42.03
327	AMEX	KBA	Mon, Sep 21, 2015	42.85	43.00	42.78	42.78
326	AMEX	KBA	Fri, Sep 18, 2015	41.42	41.63	41.16	41.22
325	AMEX	KBA	Thu, Sep 17, 2015	41.88	42.44	41.88	42.43
324	AMEX	KBA	Wed, Sep 16, 2015	42.52	43.05	42.52	42.99
323	AMEX	KBA	Tue, Sep 15, 2015	40.27	40.54	40.04	40.50
322	AMEX	KBA	Mon, Sep 14, 2015	41.29	41.31	41.07	41.16
321	AMEX	KBA	Fri, Sep 11, 2015	42.93	43.27	42.85	43.23
320	AMEX	KBA	Thu, Sep 10, 2015	43.54	43.54	42.83	43.11
319	AMEX	KBA	Wed, Sep 9, 2015	43.45	43.46	42.24	42.24
318	AMEX	KBA	Tue, Sep 8, 2015	41.29	44.47	41.29	43.50
317	AMEX	KBA	Fri, Sep 4, 2015	39.91	40.07	39.06	39.31
316	AMEX	KBA	Thu, Sep 3, 2015	40.71	41.64	40.71	40.87
315	AMEX	KBA	Wed, Sep 2, 2015	41.31	41.31	40.14	41.01
314	AMEX	KBA	Tue, Sep 1, 2015	41.63	41.69	40.09	40.50
313	AMEX	KBA	Mon, Aug 31, 2015	42.74	42.87	42.58	42.72
312	AMEX	KBA	Fri, Aug 28, 2015	42.55	43.18	42.55	43.02
311	AMEX	KBA	Thu, Aug 27, 2015	40.16	43.16	40.16	43.16
310	AMEX	KBA	Wed, Aug 26, 2015	38.58	39.65	37.89	39.65
309	AMEX	KBA	Tue, Aug 25, 2015	39.95	41.76	39.34	39.34
308	AMEX	KBA	Mon, Aug 24, 2015	41.09	41.09	35.37	39.17
307	AMEX	KBA	Fri, Aug 21, 2015	47.06	47.06	45.85	45.98
306	AMEX	KBA	Thu, Aug 20, 2015	48.27	48.61	48.16	48.21
305	AMEX	KBA	Wed, Aug 19, 2015	50.10	50.10	49.35	49.46
304	AMEX	KBA	Tue, Aug 18, 2015	50.00	50.00	49.10	49.10
303	AMEX	KBA	Mon, Aug 17, 2015	52.63	53.13	52.63	53.13
302	AMEX	KBA	Fri, Aug 14, 2015	52.46	53.17	52.46	53.09
301	AMEX	KBA	Thu, Aug 13, 2015	52.77	52.96	52.77	52.80
300	AMEX	KBA	Wed, Aug 12, 2015	51.24	51.66	50.70	51.66
299	AMEX	KBA	Tue, Aug 11, 2015	54.62	54.62	52.60	52.91
298	AMEX	KBA	Mon, Aug 10, 2015	55.18	55.29	55.17	55.17
297	AMEX	KBA	Fri, Aug 7, 2015	51.36	52.02	51.36	51.84
296	AMEX	KBA	Thu, Aug 6, 2015	51.53	51.53	50.81	50.88
295	AMEX	KBA	Wed, Aug 5, 2015	51.65	51.75	51.61	51.63
294	AMEX	KBA	Tue, Aug 4, 2015	53.03	53.05	52.51	52.57
293	AMEX	KBA	Mon, Aug 3, 2015	50.59	50.59	50.30	50.31
292	AMEX	KBA	Fri, Jul 31, 2015	50.84	50.92	50.67	50.69
291	AMEX	KBA	Thu, Jul 30, 2015	51.79	51.79	50.07	50.87
290	AMEX	KBA	Wed, Jul 29, 2015	52.02	52.31	51.96	52.31
289	AMEX	KBA	Tue, Jul 28, 2015	49.98	50.45	49.98	50.45
288	AMEX	KBA	Mon, Jul 27, 2015	50.77	50.77	48.77	49.87
287	AMEX	KBA	Fri, Jul 24, 2015	55.47	55.47	54.96	55.06
286	AMEX	KBA	Thu, Jul 23, 2015	55.47	56.89	55.47	56.61
285	AMEX	KBA	Wed, Jul 22, 2015	54.62	55.10	54.62	54.93
284	AMEX	KBA	Tue, Jul 21, 2015	54.77	55.01	54.76	54.88
283	AMEX	KBA	Mon, Jul 20, 2015	54.23	54.46	53.93	54.23
282	AMEX	KBA	Fri, Jul 17, 2015	54.00	55.34	54.00	54.72
281	AMEX	KBA	Thu, Jul 16, 2015	51.26	53.15	51.26	53.00
280	AMEX	KBA	Wed, Jul 15, 2015	51.60	51.60	50.76	50.80
279	AMEX	KBA	Tue, Jul 14, 2015	53.36	53.73	53.36	53.50
278	AMEX	KBA	Mon, Jul 13, 2015	54.10	55.13	53.73	53.90
277	AMEX	KBA	Fri, Jul 10, 2015	51.37	53.79	51.37	53.73
276	AMEX	KBA	Thu, Jul 9, 2015	43.78	50.43	43.78	50.13
275	AMEX	KBA	Wed, Jul 8, 2015	44.82	45.00	42.74	42.93
274	AMEX	KBA	Tue, Jul 7, 2015	49.31	49.31	46.25	47.74
273	AMEX	KBA	Mon, Jul 6, 2015	51.95	51.95	50.94	51.38
272	AMEX	KBA	Thu, Jul 2, 2015	53.88	53.88	52.87	53.28
271	AMEX	KBA	Wed, Jul 1, 2015	58.33	58.33	55.09	55.95
270	AMEX	KBA	Tue, Jun 30, 2015	58.82	58.95	58.53	58.91
269	AMEX	KBA	Mon, Jun 29, 2015	55.34	55.80	55.23	55.23
268	AMEX	KBA	Fri, Jun 26, 2015	56.83	56.83	55.34	55.44
267	AMEX	KBA	Thu, Jun 25, 2015	63.08	63.08	62.26	62.26
266	AMEX	KBA	Wed, Jun 24, 2015	64.48	66.04	64.48	65.52
265	AMEX	KBA	Tue, Jun 23, 2015	63.38	63.85	63.38	63.85
264	AMEX	KBA	Mon, Jun 22, 2015	62.57	63.02	62.45	62.76
263	AMEX	KBA	Fri, Jun 19, 2015	65.97	65.97	61.75	62.14
262	AMEX	KBA	Thu, Jun 18, 2015	67.81	67.81	66.30	66.63
261	AMEX	KBA	Wed, Jun 17, 2015	67.97	68.58	67.97	68.49
260	AMEX	KBA	Tue, Jun 16, 2015	68.86	68.86	66.11	67.20
259	AMEX	KBA	Mon, Jun 15, 2015	71.28	71.28	69.46	69.55
258	AMEX	KBA	Fri, Jun 12, 2015	71.61	72.13	71.51	71.78
257	AMEX	KBA	Thu, Jun 11, 2015	71.12	71.12	70.95	70.95
256	AMEX	KBA	Wed, Jun 10, 2015	70.87	70.95	70.64	70.94
255	AMEX	KBA	Tue, Jun 9, 2015	71.07	71.07	69.92	70.28
254	AMEX	KBA	Mon, Jun 8, 2015	70.06	71.96	70.06	71.78
253	AMEX	KBA	Fri, Jun 5, 2015	69.56	69.62	69.35	69.37
252	AMEX	KBA	Thu, Jun 4, 2015	69.64	69.64	68.88	68.88
251	AMEX	KBA	Wed, Jun 3, 2015	69.00	69.10	68.79	68.97
250	AMEX	KBA	Tue, Jun 2, 2015	68.82	69.99	68.82	69.51
249	AMEX	KBA	Mon, Jun 1, 2015	67.83	68.49	67.15	68.14
248	AMEX	KBA	Fri, May 29, 2015	64.78	65.03	64.78	64.87
247	AMEX	KBA	Thu, May 28, 2015	69.17	69.17	64.55	65.36
246	AMEX	KBA	Wed, May 27, 2015	69.56	69.94	69.56	69.90
245	AMEX	KBA	Tue, May 26, 2015	68.04	71.40	68.04	69.89
244	AMEX	KBA	Fri, May 22, 2015	66.50	67.46	66.49	67.37
243	AMEX	KBA	Thu, May 21, 2015	64.20	65.14	64.20	65.11
242	AMEX	KBA	Wed, May 20, 2015	63.61	63.71	63.44	63.59
241	AMEX	KBA	Tue, May 19, 2015	61.86	63.94	61.86	63.51
240	AMEX	KBA	Mon, May 18, 2015	61.05	61.16	61.04	61.16
239	AMEX	KBA	Fri, May 15, 2015	62.24	62.24	61.39	61.62
238	AMEX	KBA	Thu, May 14, 2015	62.83	62.87	62.70	62.86
237	AMEX	KBA	Wed, May 13, 2015	62.31	62.59	62.31	62.38
236	AMEX	KBA	Tue, May 12, 2015	62.64	62.81	62.53	62.80
235	AMEX	KBA	Mon, May 11, 2015	62.65	62.65	62.23	62.24
234	AMEX	KBA	Fri, May 8, 2015	60.96	60.96	60.67	60.86
233	AMEX	KBA	Thu, May 7, 2015	59.01	59.18	58.83	59.14
232	AMEX	KBA	Wed, May 6, 2015	60.67	60.67	60.10	60.14
231	AMEX	KBA	Tue, May 5, 2015	63.80	63.80	60.98	61.05
230	AMEX	KBA	Mon, May 4, 2015	64.14	64.49	64.09	64.44
229	AMEX	KBA	Fri, May 1, 2015	63.27	63.65	63.27	63.62
228	AMEX	KBA	Thu, Apr 30, 2015	63.64	63.64	63.27	63.27
227	AMEX	KBA	Wed, Apr 29, 2015	63.85	63.87	63.62	63.75
226	AMEX	KBA	Tue, Apr 28, 2015	63.82	63.82	63.53	63.74
225	AMEX	KBA	Mon, Apr 27, 2015	63.96	64.61	63.96	64.45
224	AMEX	KBA	Fri, Apr 24, 2015	63.27	63.47	63.27	63.33
223	AMEX	KBA	Thu, Apr 23, 2015	63.03	63.05	62.83	62.88
222	AMEX	KBA	Wed, Apr 22, 2015	62.34	63.84	62.34	63.66
221	AMEX	KBA	Tue, Apr 21, 2015	61.85	61.86	61.35	61.62
220	AMEX	KBA	Mon, Apr 20, 2015	58.20	60.45	58.20	60.41
219	AMEX	KBA	Fri, Apr 17, 2015	58.11	58.11	57.38	57.56
218	AMEX	KBA	Thu, Apr 16, 2015	58.46	60.45	58.46	60.45
217	AMEX	KBA	Wed, Apr 15, 2015	58.11	58.11	57.74	57.88
216	AMEX	KBA	Tue, Apr 14, 2015	58.53	58.67	58.37	58.62
215	AMEX	KBA	Mon, Apr 13, 2015	58.20	58.45	58.07	58.09
214	AMEX	KBA	Fri, Apr 10, 2015	57.40	57.65	57.37	57.62
213	AMEX	KBA	Thu, Apr 9, 2015	56.15	56.15	55.85	55.86
212	AMEX	KBA	Wed, Apr 8, 2015	57.47	57.47	56.77	57.15
211	AMEX	KBA	Tue, Apr 7, 2015	56.47	56.57	56.41	56.41
210	AMEX	KBA	Mon, Apr 6, 2015	55.74	55.91	55.68	55.68
209	AMEX	KBA	Thu, Apr 2, 2015	54.65	54.65	54.50	54.54
208	AMEX	KBA	Wed, Apr 1, 2015	54.64	54.76	54.60	54.76
207	AMEX	KBA	Tue, Mar 31, 2015	53.46	53.46	52.99	53.41
206	AMEX	KBA	Mon, Mar 30, 2015	54.68	54.94	54.57	54.94
205	AMEX	KBA	Fri, Mar 27, 2015	52.49	52.59	52.41	52.59
204	AMEX	KBA	Thu, Mar 26, 2015	51.88	52.01	51.88	52.01
203	AMEX	KBA	Wed, Mar 25, 2015	52.15	52.20	51.86	51.86
202	AMEX	KBA	Tue, Mar 24, 2015	52.48	52.48	52.25	52.36
201	AMEX	KBA	Mon, Mar 23, 2015	52.62	52.63	52.51	52.52
200	AMEX	KBA	Fri, Mar 20, 2015	51.73	51.83	51.73	51.83
199	AMEX	KBA	Thu, Mar 19, 2015	50.73	50.80	50.61	50.78
198	AMEX	KBA	Wed, Mar 18, 2015	50.53	51.04	50.32	50.91
197	AMEX	KBA	Tue, Mar 17, 2015	49.35	49.52	49.32	49.50
196	AMEX	KBA	Mon, Mar 16, 2015	48.69	48.90	48.69	48.90
195	AMEX	KBA	Fri, Mar 13, 2015	47.07	47.07	47.07	47.07
194	AMEX	KBA	Thu, Mar 12, 2015	47.17	47.17	47.04	47.04
193	AMEX	KBA	Wed, Mar 11, 2015	45.99	46.05	45.99	46.05
192	AMEX	KBA	Tue, Mar 10, 2015	45.48	45.67	45.46	45.46
191	AMEX	KBA	Mon, Mar 9, 2015	46.12	46.30	46.12	46.12
190	AMEX	KBA	Fri, Mar 6, 2015	45.43	45.43	45.17	45.17
189	AMEX	KBA	Thu, Mar 5, 2015	45.82	45.85	45.78	45.85
188	AMEX	KBA	Wed, Mar 4, 2015	45.91	46.01	45.88	45.95
187	AMEX	KBA	Tue, Mar 3, 2015	45.90	45.93	45.82	45.82
186	AMEX	KBA	Mon, Mar 2, 2015	46.87	46.98	46.87	46.98
185	AMEX	KBA	Fri, Feb 27, 2015	46.46	46.63	46.46	46.58
184	AMEX	KBA	Thu, Feb 26, 2015	46.62	46.65	46.57	46.58
183	AMEX	KBA	Wed, Feb 25, 2015	45.49	45.49	45.29	45.44
182	AMEX	KBA	Tue, Feb 24, 2015	46.15	46.48	46.09	46.48
181	AMEX	KBA	Mon, Feb 23, 2015	46.11	46.11	45.98	46.00
180	AMEX	KBA	Fri, Feb 20, 2015	45.82	46.10	45.80	46.10
179	AMEX	KBA	Thu, Feb 19, 2015	46.02	46.02	45.93	45.94
178	AMEX	KBA	Wed, Feb 18, 2015	45.83	46.01	45.83	46.01
177	AMEX	KBA	Tue, Feb 17, 2015	46.01	46.06	46.00	46.01
176	AMEX	KBA	Fri, Feb 13, 2015	45.49	45.56	45.49	45.53
175	AMEX	KBA	Thu, Feb 12, 2015	44.96	45.22	44.96	45.22
174	AMEX	KBA	Wed, Feb 11, 2015	44.53	44.77	44.53	44.77
173	AMEX	KBA	Tue, Feb 10, 2015	44.22	44.61	44.22	44.54
172	AMEX	KBA	Mon, Feb 9, 2015	43.59	43.87	43.39	43.71
171	AMEX	KBA	Fri, Feb 6, 2015	43.10	43.11	42.55	43.01
170	AMEX	KBA	Thu, Feb 5, 2015	44.35	44.35	44.08	44.24
169	AMEX	KBA	Wed, Feb 4, 2015	46.05	46.72	45.89	46.27
168	AMEX	KBA	Tue, Feb 3, 2015	45.12	45.55	45.12	45.54
167	AMEX	KBA	Mon, Feb 2, 2015	43.98	44.34	43.97	44.20
166	AMEX	KBA	Fri, Jan 30, 2015	44.88	44.88	43.61	43.68
165	AMEX	KBA	Thu, Jan 29, 2015	45.52	45.81	45.40	45.81
164	AMEX	KBA	Wed, Jan 28, 2015	45.96	45.96	45.31	45.34
163	AMEX	KBA	Tue, Jan 27, 2015	46.75	46.86	46.62	46.86
162	AMEX	KBA	Mon, Jan 26, 2015	47.56	47.69	47.48	47.64
161	AMEX	KBA	Fri, Jan 23, 2015	47.14	47.24	47.12	47.13
160	AMEX	KBA	Thu, Jan 22, 2015	47.02	47.49	47.01	47.48
159	AMEX	KBA	Wed, Jan 21, 2015	46.62	47.05	46.62	47.05
158	AMEX	KBA	Tue, Jan 20, 2015	44.98	44.98	44.53	44.76
157	AMEX	KBA	Fri, Jan 16, 2015	46.79	46.79	46.42	46.57
156	AMEX	KBA	Thu, Jan 15, 2015	47.60	47.85	47.48	47.48
155	AMEX	KBA	Wed, Jan 14, 2015	46.40	46.40	46.12	46.24
154	AMEX	KBA	Tue, Jan 13, 2015	46.53	46.84	46.35	46.45
153	AMEX	KBA	Mon, Jan 12, 2015	46.60	46.60	46.31	46.37
152	AMEX	KBA	Fri, Jan 9, 2015	46.90	46.92	46.75	46.81
151	AMEX	KBA	Thu, Jan 8, 2015	47.31	47.31	47.12	47.25
150	AMEX	KBA	Wed, Jan 7, 2015	48.65	48.65	48.47	48.62
149	AMEX	KBA	Tue, Jan 6, 2015	48.20	48.20	47.84	48.01
148	AMEX	KBA	Mon, Jan 5, 2015	48.00	48.00	47.68	47.68
147	AMEX	KBA	Fri, Jan 2, 2015	47.54	47.57	47.23	47.23
146	AMEX	KBA	Wed, Dec 31, 2014	47.00	47.33	46.91	46.91
145	AMEX	KBA	Tue, Dec 30, 2014	45.77	45.94	45.77	45.85
144	AMEX	KBA	Mon, Dec 29, 2014	46.06	46.06	45.88	45.89
143	AMEX	KBA	Fri, Dec 26, 2014	45.13	46.14	45.13	46.11
142	AMEX	KBA	Wed, Dec 24, 2014	42.94	43.04	42.85	43.04
141	AMEX	KBA	Tue, Dec 23, 2014	44.03	44.03	43.55	43.60
140	AMEX	KBA	Mon, Dec 22, 2014	45.42	45.42	45.26	45.34
139	AMEX	KBA	Fri, Dec 19, 2014	45.02	45.51	45.02	45.51
138	AMEX	KBA	Thu, Dec 18, 2014	45.40	45.40	44.78	44.98
137	AMEX	KBA	Wed, Dec 17, 2014	44.92	45.76	44.92	45.65
136	AMEX	KBA	Tue, Dec 16, 2014	44.31	44.87	44.17	44.53
135	AMEX	KBA	Mon, Dec 15, 2014	43.29	43.45	42.63	42.84
134	AMEX	KBA	Fri, Dec 12, 2014	42.78	42.96	42.42	42.42
133	AMEX	KBA	Thu, Dec 11, 2014	42.96	43.18	42.78	42.78
132	AMEX	KBA	Wed, Dec 10, 2014	42.85	43.04	42.36	42.41
131	AMEX	KBA	Tue, Dec 9, 2014	42.39	42.77	41.25	41.64
130	AMEX	KBA	Mon, Dec 8, 2014	45.00	45.00	44.50	44.64
129	AMEX	KBA	Fri, Dec 5, 2014	43.44	43.45	43.05	43.43
128	AMEX	KBA	Thu, Dec 4, 2014	43.88	43.89	43.40	43.63
127	AMEX	KBA	Wed, Dec 3, 2014	41.68	41.87	41.52	41.86
126	AMEX	KBA	Tue, Dec 2, 2014	40.99	41.12	40.87	40.98
125	AMEX	KBA	Mon, Dec 1, 2014	39.39	39.39	39.09	39.16
124	AMEX	KBA	Fri, Nov 28, 2014	38.96	39.37	38.96	39.36
123	AMEX	KBA	Wed, Nov 26, 2014	38.24	38.66	38.24	38.65
122	AMEX	KBA	Tue, Nov 25, 2014	37.97	38.01	37.86	37.87
121	AMEX	KBA	Mon, Nov 24, 2014	37.86	37.86	37.49	37.52
120	AMEX	KBA	Fri, Nov 21, 2014	37.08	37.61	37.08	37.61
119	AMEX	KBA	Thu, Nov 20, 2014	36.03	36.12	36.03	36.12
118	AMEX	KBA	Wed, Nov 19, 2014	36.04	36.11	36.04	36.11
117	AMEX	KBA	Tue, Nov 18, 2014	36.22	36.22	36.21	36.21
116	AMEX	KBA	Mon, Nov 17, 2014	36.61	36.61	36.58	36.58
115	AMEX	KBA	Fri, Nov 14, 2014	37.46	37.46	37.46	37.46
114	AMEX	KBA	Thu, Nov 13, 2014	36.81	36.81	36.81	36.81
113	AMEX	KBA	Wed, Nov 12, 2014	36.87	36.90	36.84	36.84
112	AMEX	KBA	Tue, Nov 11, 2014	36.48	36.63	36.48	36.63
111	AMEX	KBA	Mon, Nov 10, 2014	36.52	36.52	36.48	36.48
110	AMEX	KBA	Wed, Nov 5, 2014	35.62	35.62	35.62	35.62
109	AMEX	KBA	Tue, Nov 4, 2014	35.72	35.74	35.68	35.68
108	AMEX	KBA	Mon, Nov 3, 2014	35.68	35.75	35.66	35.73
107	AMEX	KBA	Fri, Oct 31, 2014	35.80	35.89	35.80	35.89
106	AMEX	KBA	Thu, Oct 30, 2014	35.13	35.28	35.13	35.28
105	AMEX	KBA	Wed, Oct 29, 2014	35.37	35.37	34.99	35.02
104	AMEX	KBA	Tue, Oct 28, 2014	34.55	34.55	34.55	34.55
103	AMEX	KBA	Mon, Oct 27, 2014	33.76	33.76	33.76	33.76
102	AMEX	KBA	Fri, Oct 24, 2014	34.50	34.50	34.17	34.21
101	AMEX	KBA	Wed, Oct 22, 2014	34.54	34.54	34.52	34.52
100	AMEX	KBA	Tue, Oct 21, 2014	34.91	34.94	34.91	34.94
99	AMEX	KBA	Fri, Oct 17, 2014	35.00	35.00	35.00	35.00
98	AMEX	KBA	Wed, Oct 15, 2014	34.84	34.87	34.84	34.87
97	AMEX	KBA	Tue, Oct 14, 2014	34.86	34.88	34.85	34.85
96	AMEX	KBA	Thu, Oct 9, 2014	35.51	35.51	35.02	35.02
95	AMEX	KBA	Mon, Oct 6, 2014	35.07	35.15	35.07	35.15
94	AMEX	KBA	Thu, Oct 2, 2014	34.26	34.45	34.26	34.40
93	AMEX	KBA	Tue, Sep 30, 2014	34.78	34.78	34.78	34.78
92	AMEX	KBA	Mon, Sep 29, 2014	34.40	34.40	34.38	34.40
91	AMEX	KBA	Tue, Sep 23, 2014	33.92	33.92	33.92	33.92
90	AMEX	KBA	Mon, Sep 22, 2014	34.06	34.06	33.54	33.54
89	AMEX	KBA	Fri, Sep 19, 2014	34.35	34.35	34.30	34.30
88	AMEX	KBA	Thu, Sep 18, 2014	34.18	34.18	34.18	34.18
87	AMEX	KBA	Tue, Sep 16, 2014	33.97	34.07	33.64	34.07
86	AMEX	KBA	Mon, Sep 15, 2014	34.83	34.83	34.35	34.36
85	AMEX	KBA	Fri, Sep 12, 2014	34.55	34.55	34.50	34.50
84	AMEX	KBA	Thu, Sep 11, 2014	34.35	34.35	34.35	34.35
83	AMEX	KBA	Mon, Sep 8, 2014	35.02	35.02	34.75	34.80
82	AMEX	KBA	Fri, Sep 5, 2014	34.79	34.82	34.79	34.82
81	AMEX	KBA	Thu, Sep 4, 2014	34.79	34.79	34.40	34.40
80	AMEX	KBA	Wed, Sep 3, 2014	34.01	34.33	34.01	34.33
79	AMEX	KBA	Fri, Aug 29, 2014	33.01	33.05	32.98	32.98
78	AMEX	KBA	Thu, Aug 28, 2014	32.54	32.54	32.54	32.54
77	AMEX	KBA	Wed, Aug 27, 2014	32.95	32.95	32.95	32.95
76	AMEX	KBA	Fri, Aug 22, 2014	33.45	33.45	33.45	33.45
75	AMEX	KBA	Thu, Aug 21, 2014	33.24	33.25	33.24	33.25
74	AMEX	KBA	Wed, Aug 20, 2014	33.58	33.59	33.58	33.59
73	AMEX	KBA	Tue, Aug 19, 2014	33.72	33.72	33.72	33.72
72	AMEX	KBA	Mon, Aug 18, 2014	33.73	33.73	33.73	33.73
71	AMEX	KBA	Fri, Aug 15, 2014	33.72	33.72	33.32	33.32
70	AMEX	KBA	Thu, Aug 14, 2014	33.11	33.11	33.11	33.11
69	AMEX	KBA	Wed, Aug 13, 2014	33.49	33.50	33.49	33.49
68	AMEX	KBA	Tue, Aug 12, 2014	33.46	33.46	33.46	33.46
67	AMEX	KBA	Mon, Aug 11, 2014	33.46	33.46	33.46	33.46
66	AMEX	KBA	Fri, Aug 8, 2014	32.97	33.05	32.92	33.05
65	AMEX	KBA	Thu, Aug 7, 2014	32.58	32.58	32.46	32.54
64	AMEX	KBA	Wed, Aug 6, 2014	32.94	32.94	32.91	32.92
63	AMEX	KBA	Tue, Aug 5, 2014	32.96	32.96	32.96	32.96
62	AMEX	KBA	Fri, Aug 1, 2014	32.47	32.59	32.47	32.59
61	AMEX	KBA	Thu, Jul 31, 2014	32.70	32.70	32.60	32.66
60	AMEX	KBA	Wed, Jul 30, 2014	32.38	32.38	32.30	32.31
59	AMEX	KBA	Tue, Jul 29, 2014	33.01	33.01	32.62	32.65
58	AMEX	KBA	Mon, Jul 28, 2014	32.37	32.53	32.37	32.53
57	AMEX	KBA	Fri, Jul 25, 2014	31.72	31.73	31.71	31.71
56	AMEX	KBA	Thu, Jul 24, 2014	31.34	31.39	31.31	31.32
55	AMEX	KBA	Wed, Jul 23, 2014	30.73	30.74	30.73	30.74
54	AMEX	KBA	Tue, Jul 22, 2014	30.77	30.83	30.76	30.83
53	AMEX	KBA	Mon, Jul 21, 2014	30.17	30.17	30.17	30.17
52	AMEX	KBA	Fri, Jul 18, 2014	30.28	30.28	30.23	30.23
51	AMEX	KBA	Wed, Jul 16, 2014	30.33	30.33	30.33	30.33
50	AMEX	KBA	Tue, Jul 15, 2014	30.30	30.32	30.19	30.25
49	AMEX	KBA	Fri, Jul 11, 2014	29.97	29.97	29.97	29.97
48	AMEX	KBA	Thu, Jul 10, 2014	29.62	29.62	29.62	29.62
47	AMEX	KBA	Wed, Jul 9, 2014	29.89	29.90	29.86	29.86
46	AMEX	KBA	Thu, Jul 3, 2014	30.26	30.26	30.26	30.26
45	AMEX	KBA	Wed, Jul 2, 2014	30.06	30.06	30.06	30.06
44	AMEX	KBA	Tue, Jul 1, 2014	30.04	30.04	30.04	30.04
43	AMEX	KBA	Mon, Jun 30, 2014	29.92	29.92	29.92	29.92
42	AMEX	KBA	Thu, Jun 26, 2014	29.53	29.53	29.53	29.53
41	AMEX	KBA	Fri, Jun 20, 2014	29.02	29.02	29.02	29.02
40	AMEX	KBA	Thu, Jun 19, 2014	29.10	29.10	29.09	29.09
39	AMEX	KBA	Mon, Jun 16, 2014	29.90	29.94	29.80	29.94
38	AMEX	KBA	Fri, Jun 13, 2014	29.79	29.79	29.76	29.76
37	AMEX	KBA	Tue, Jun 10, 2014	29.66	29.66	29.62	29.62
36	AMEX	KBA	Mon, Jun 9, 2014	29.22	29.22	29.16	29.16
35	AMEX	KBA	Thu, Jun 5, 2014	29.30	29.30	29.30	29.30
34	AMEX	KBA	Wed, Jun 4, 2014	28.82	28.85	28.79	28.83
33	AMEX	KBA	Tue, Jun 3, 2014	29.05	29.06	29.02	29.06
32	AMEX	KBA	Mon, Jun 2, 2014	29.45	29.49	29.45	29.49
31	AMEX	KBA	Fri, May 30, 2014	29.40	29.40	29.35	29.35
30	AMEX	KBA	Thu, May 29, 2014	29.34	29.35	29.28	29.28
29	AMEX	KBA	Wed, May 28, 2014	29.54	29.54	29.46	29.46
28	AMEX	KBA	Tue, May 27, 2014	29.18	29.18	29.15	29.15
27	AMEX	KBA	Fri, May 23, 2014	29.24	29.24	29.18	29.18
26	AMEX	KBA	Thu, May 22, 2014	29.00	29.00	28.96	28.96
25	AMEX	KBA	Mon, May 19, 2014	28.67	28.86	28.67	28.76
24	AMEX	KBA	Thu, May 15, 2014	28.94	28.97	28.91	28.93
23	AMEX	KBA	Wed, May 14, 2014	29.42	29.42	29.31	29.33
22	AMEX	KBA	Tue, May 13, 2014	29.51	29.51	29.43	29.43
21	AMEX	KBA	Wed, Apr 30, 2014	29.04	29.04	29.04	29.04
20	AMEX	KBA	Tue, Apr 22, 2014	29.78	29.78	29.78	29.78
19	AMEX	KBA	Wed, Apr 16, 2014	30.37	30.37	30.37	30.37
18	AMEX	KBA	Fri, Apr 11, 2014	30.76	30.76	30.76	30.76
17	AMEX	KBA	Thu, Apr 10, 2014	31.35	31.35	31.35	31.35
16	AMEX	KBA	Wed, Apr 9, 2014	30.49	30.49	30.49	30.49
15	AMEX	KBA	Wed, Apr 2, 2014	29.81	29.82	29.81	29.82
14	AMEX	KBA	Fri, Mar 28, 2014	29.41	29.41	29.41	29.41
13	AMEX	KBA	Thu, Mar 27, 2014	29.37	29.37	29.37	29.37
12	AMEX	KBA	Tue, Mar 25, 2014	29.83	29.83	29.83	29.83
11	AMEX	KBA	Fri, Mar 21, 2014	29.81	29.81	29.81	29.81
10	AMEX	KBA	Thu, Mar 20, 2014	28.50	28.50	28.50	28.50
9	AMEX	KBA	Wed, Mar 19, 2014	29.23	29.23	29.23	29.23
8	AMEX	KBA	Tue, Mar 18, 2014	29.52	29.52	29.52	29.52
7	AMEX	KBA	Fri, Mar 14, 2014	29.31	29.31	29.31	29.31
6	AMEX	KBA	Thu, Mar 13, 2014	29.32	29.32	29.32	29.32
5	AMEX	KBA	Wed, Mar 12, 2014	29.12	29.13	29.12	29.13
4	AMEX	KBA	Mon, Mar 10, 2014	28.89	28.89	28.86	28.86
3	AMEX	KBA	Fri, Mar 7, 2014	30.10	30.10	29.94	29.94
2	AMEX	KBA	Thu, Mar 6, 2014	30.28	30.30	30.28	30.30
1	AMEX	KBA	Wed, Mar 5, 2014	30.01	30.09	30.01	30.09
#	Exchange	Symbol	Date	Open	High	Low	Close

KraneShares Bosera MSCI China A 50 Connect Index ETF AMEX:KBA 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