WisdomTree Emerging Markets Ex-State Owned Enterprises Fund AMEX:XSOE Historical Prices

Below are the 2141 trading days of historical prices for XSOE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2141	AMEX	XSOE	Thu, Mar 7, 2024	29.20	29.37	29.15	29.35
2140	AMEX	XSOE	Wed, Mar 6, 2024	29.12	29.30	29.12	29.15
2139	AMEX	XSOE	Tue, Mar 5, 2024	28.86	28.93	28.70	28.74
2138	AMEX	XSOE	Mon, Mar 4, 2024	29.08	29.08	28.96	28.98
2137	AMEX	XSOE	Fri, Mar 1, 2024	28.85	29.13	28.85	29.06
2136	AMEX	XSOE	Thu, Feb 29, 2024	28.80	28.80	28.62	28.69
2135	AMEX	XSOE	Wed, Feb 28, 2024	28.65	28.68	28.56	28.60
2134	AMEX	XSOE	Tue, Feb 27, 2024	28.91	29.00	28.91	28.95
2133	AMEX	XSOE	Mon, Feb 26, 2024	28.81	28.90	28.81	28.85
2132	AMEX	XSOE	Fri, Feb 23, 2024	29.01	29.02	28.89	28.96
2131	AMEX	XSOE	Thu, Feb 22, 2024	28.95	29.01	28.80	28.99
2130	AMEX	XSOE	Wed, Feb 21, 2024	28.69	28.76	28.58	28.68
2129	AMEX	XSOE	Tue, Feb 20, 2024	28.74	28.79	28.63	28.70
2128	AMEX	XSOE	Fri, Feb 16, 2024	28.60	28.74	28.56	28.64
2127	AMEX	XSOE	Thu, Feb 15, 2024	28.48	28.56	28.43	28.55
2126	AMEX	XSOE	Wed, Feb 14, 2024	28.32	28.41	28.26	28.39
2125	AMEX	XSOE	Tue, Feb 13, 2024	28.15	28.22	27.85	27.97
2124	AMEX	XSOE	Mon, Feb 12, 2024	28.34	28.65	28.34	28.52
2123	AMEX	XSOE	Fri, Feb 9, 2024	28.32	28.38	28.12	28.35
2122	AMEX	XSOE	Thu, Feb 8, 2024	28.27	28.30	28.12	28.17
2121	AMEX	XSOE	Wed, Feb 7, 2024	28.21	28.37	28.21	28.36
2120	AMEX	XSOE	Tue, Feb 6, 2024	28.10	28.29	28.03	28.27
2119	AMEX	XSOE	Mon, Feb 5, 2024	27.58	27.73	27.52	27.67
2118	AMEX	XSOE	Fri, Feb 2, 2024	27.58	27.63	27.48	27.60
2117	AMEX	XSOE	Thu, Feb 1, 2024	27.59	27.73	27.57	27.72
2116	AMEX	XSOE	Wed, Jan 31, 2024	27.46	27.66	27.34	27.36
2115	AMEX	XSOE	Tue, Jan 30, 2024	27.50	27.55	27.43	27.54
2114	AMEX	XSOE	Mon, Jan 29, 2024	27.79	27.80	27.62	27.77
2113	AMEX	XSOE	Fri, Jan 26, 2024	27.75	27.82	27.67	27.74
2112	AMEX	XSOE	Thu, Jan 25, 2024	27.80	27.85	27.65	27.73
2111	AMEX	XSOE	Wed, Jan 24, 2024	27.96	28.00	27.78	27.81
2110	AMEX	XSOE	Tue, Jan 23, 2024	27.45	27.57	27.42	27.55
2109	AMEX	XSOE	Mon, Jan 22, 2024	27.31	27.48	27.31	27.41
2108	AMEX	XSOE	Fri, Jan 19, 2024	27.39	27.60	27.27	27.58
2107	AMEX	XSOE	Thu, Jan 18, 2024	27.29	27.30	27.17	27.29
2106	AMEX	XSOE	Wed, Jan 17, 2024	26.88	27.07	26.80	27.04
2105	AMEX	XSOE	Tue, Jan 16, 2024	27.67	27.67	27.40	27.43
2104	AMEX	XSOE	Fri, Jan 12, 2024	28.12	28.28	28.04	28.06
2103	AMEX	XSOE	Thu, Jan 11, 2024	27.99	28.06	27.77	27.97
2102	AMEX	XSOE	Wed, Jan 10, 2024	27.92	27.93	27.84	27.88
2101	AMEX	XSOE	Tue, Jan 9, 2024	27.89	27.97	27.84	27.88
2100	AMEX	XSOE	Mon, Jan 8, 2024	28.05	28.32	27.98	28.31
2099	AMEX	XSOE	Fri, Jan 5, 2024	28.17	28.34	28.13	28.17
2098	AMEX	XSOE	Thu, Jan 4, 2024	28.13	28.28	28.13	28.15
2097	AMEX	XSOE	Wed, Jan 3, 2024	28.17	28.32	28.10	28.22
2096	AMEX	XSOE	Tue, Jan 2, 2024	28.53	28.60	28.39	28.45
2095	AMEX	XSOE	Fri, Dec 29, 2023	28.82	29.01	28.82	28.88
2094	AMEX	XSOE	Thu, Dec 28, 2023	28.89	29.04	28.88	28.88
2093	AMEX	XSOE	Wed, Dec 27, 2023	28.64	28.70	28.60	28.66
2092	AMEX	XSOE	Tue, Dec 26, 2023	28.43	28.53	28.41	28.47
2091	AMEX	XSOE	Fri, Dec 22, 2023	28.13	28.29	28.09	28.24
2090	AMEX	XSOE	Thu, Dec 21, 2023	28.30	28.48	28.28	28.29
2089	AMEX	XSOE	Wed, Dec 20, 2023	28.23	28.32	27.90	27.91
2088	AMEX	XSOE	Tue, Dec 19, 2023	28.24	28.50	28.24	28.47
2087	AMEX	XSOE	Mon, Dec 18, 2023	28.20	28.25	28.10	28.24
2086	AMEX	XSOE	Fri, Dec 15, 2023	28.37	28.44	28.22	28.23
2085	AMEX	XSOE	Thu, Dec 14, 2023	28.14	28.49	28.14	28.44
2084	AMEX	XSOE	Wed, Dec 13, 2023	27.52	28.00	27.42	28.00
2083	AMEX	XSOE	Tue, Dec 12, 2023	27.60	27.71	27.48	27.69
2082	AMEX	XSOE	Mon, Dec 11, 2023	27.54	27.74	27.54	27.71
2081	AMEX	XSOE	Fri, Dec 8, 2023	27.48	27.65	27.47	27.56
2080	AMEX	XSOE	Thu, Dec 7, 2023	27.61	27.64	27.52	27.64
2079	AMEX	XSOE	Wed, Dec 6, 2023	27.62	27.69	27.48	27.48
2078	AMEX	XSOE	Tue, Dec 5, 2023	27.41	27.53	27.37	27.50
2077	AMEX	XSOE	Mon, Dec 4, 2023	27.71	27.76	27.57	27.62
2076	AMEX	XSOE	Fri, Dec 1, 2023	27.63	27.95	27.59	27.93
2075	AMEX	XSOE	Thu, Nov 30, 2023	27.76	27.81	27.61	27.79
2074	AMEX	XSOE	Wed, Nov 29, 2023	27.83	27.91	27.73	27.75
2073	AMEX	XSOE	Tue, Nov 28, 2023	27.75	27.94	27.74	27.88
2072	AMEX	XSOE	Mon, Nov 27, 2023	27.61	27.65	27.55	27.60
2071	AMEX	XSOE	Fri, Nov 24, 2023	27.64	27.73	27.64	27.69
2070	AMEX	XSOE	Wed, Nov 22, 2023	27.72	27.80	27.63	27.69
2069	AMEX	XSOE	Tue, Nov 21, 2023	27.83	27.94	27.74	27.78
2068	AMEX	XSOE	Mon, Nov 20, 2023	27.73	27.98	27.70	27.94
2067	AMEX	XSOE	Fri, Nov 17, 2023	27.57	27.68	27.56	27.62
2066	AMEX	XSOE	Thu, Nov 16, 2023	27.48	27.68	27.47	27.60
2065	AMEX	XSOE	Wed, Nov 15, 2023	27.78	27.94	27.76	27.78
2064	AMEX	XSOE	Tue, Nov 14, 2023	27.32	27.67	27.32	27.67
2063	AMEX	XSOE	Mon, Nov 13, 2023	26.89	27.04	26.82	26.97
2062	AMEX	XSOE	Fri, Nov 10, 2023	26.81	27.01	26.76	26.99
2061	AMEX	XSOE	Thu, Nov 9, 2023	27.00	27.10	26.75	26.77
2060	AMEX	XSOE	Wed, Nov 8, 2023	27.07	27.15	26.99	27.05
2059	AMEX	XSOE	Tue, Nov 7, 2023	27.07	27.22	26.98	27.19
2058	AMEX	XSOE	Mon, Nov 6, 2023	27.36	27.37	27.20	27.26
2057	AMEX	XSOE	Fri, Nov 3, 2023	26.76	27.06	26.76	27.01
2056	AMEX	XSOE	Thu, Nov 2, 2023	26.36	26.53	26.34	26.49
2055	AMEX	XSOE	Wed, Nov 1, 2023	25.76	26.06	25.73	26.03
2054	AMEX	XSOE	Tue, Oct 31, 2023	25.75	25.81	25.61	25.80
2053	AMEX	XSOE	Mon, Oct 30, 2023	26.01	26.10	25.87	25.96
2052	AMEX	XSOE	Fri, Oct 27, 2023	25.79	25.89	25.59	25.62
2051	AMEX	XSOE	Thu, Oct 26, 2023	25.53	25.69	25.52	25.60
2050	AMEX	XSOE	Wed, Oct 25, 2023	25.87	25.95	25.72	25.76
2049	AMEX	XSOE	Tue, Oct 24, 2023	25.93	26.22	25.93	26.19
2048	AMEX	XSOE	Mon, Oct 23, 2023	25.62	25.92	25.54	25.82
2047	AMEX	XSOE	Fri, Oct 20, 2023	25.93	26.08	25.84	25.84
2046	AMEX	XSOE	Thu, Oct 19, 2023	26.20	26.35	26.12	26.12
2045	AMEX	XSOE	Wed, Oct 18, 2023	26.29	26.42	26.21	26.24
2044	AMEX	XSOE	Tue, Oct 17, 2023	26.51	26.81	26.51	26.66
2043	AMEX	XSOE	Mon, Oct 16, 2023	26.60	26.85	26.58	26.78
2042	AMEX	XSOE	Fri, Oct 13, 2023	26.68	26.83	26.58	26.65
2041	AMEX	XSOE	Thu, Oct 12, 2023	27.10	27.10	26.63	26.70
2040	AMEX	XSOE	Wed, Oct 11, 2023	27.09	27.20	26.96	27.08
2039	AMEX	XSOE	Tue, Oct 10, 2023	26.62	26.92	26.49	26.90
2038	AMEX	XSOE	Mon, Oct 9, 2023	26.26	26.51	26.22	26.51
2037	AMEX	XSOE	Fri, Oct 6, 2023	26.19	26.68	26.14	26.61
2036	AMEX	XSOE	Thu, Oct 5, 2023	26.18	26.25	26.04	26.22
2035	AMEX	XSOE	Wed, Oct 4, 2023	26.14	26.21	26.06	26.16
2034	AMEX	XSOE	Tue, Oct 3, 2023	26.30	26.42	26.17	26.19
2033	AMEX	XSOE	Mon, Oct 2, 2023	26.65	26.78	26.49	26.57
2032	AMEX	XSOE	Fri, Sep 29, 2023	27.01	27.10	26.62	26.67
2031	AMEX	XSOE	Thu, Sep 28, 2023	26.49	26.67	26.40	26.66
2030	AMEX	XSOE	Wed, Sep 27, 2023	26.71	26.71	26.46	26.61
2029	AMEX	XSOE	Tue, Sep 26, 2023	26.66	26.72	26.51	26.52
2028	AMEX	XSOE	Mon, Sep 25, 2023	26.82	26.98	26.82	26.96
2027	AMEX	XSOE	Fri, Sep 22, 2023	27.22	27.36	27.18	27.03
2026	AMEX	XSOE	Thu, Sep 21, 2023	26.95	27.02	26.88	26.90
2025	AMEX	XSOE	Wed, Sep 20, 2023	27.59	27.68	27.36	27.39
2024	AMEX	XSOE	Tue, Sep 19, 2023	27.56	27.58	27.44	27.52
2023	AMEX	XSOE	Mon, Sep 18, 2023	27.57	27.73	27.57	27.69
2022	AMEX	XSOE	Fri, Sep 15, 2023	27.87	27.96	27.71	27.75
2021	AMEX	XSOE	Thu, Sep 14, 2023	27.80	27.91	27.74	27.83
2020	AMEX	XSOE	Wed, Sep 13, 2023	27.63	27.84	27.63	27.68
2019	AMEX	XSOE	Tue, Sep 12, 2023	27.60	27.80	27.60	27.71
2018	AMEX	XSOE	Mon, Sep 11, 2023	27.73	27.83	27.67	27.81
2017	AMEX	XSOE	Fri, Sep 8, 2023	27.50	27.54	27.42	27.47
2016	AMEX	XSOE	Thu, Sep 7, 2023	27.45	27.48	27.33	27.41
2015	AMEX	XSOE	Wed, Sep 6, 2023	27.84	27.99	27.72	27.75
2014	AMEX	XSOE	Tue, Sep 5, 2023	28.03	28.05	27.93	27.95
2013	AMEX	XSOE	Fri, Sep 1, 2023	28.22	28.34	28.12	28.20
2012	AMEX	XSOE	Thu, Aug 31, 2023	28.09	28.09	27.86	27.87
2011	AMEX	XSOE	Wed, Aug 30, 2023	28.16	28.32	28.16	28.22
2010	AMEX	XSOE	Tue, Aug 29, 2023	27.98	28.36	27.96	28.35
2009	AMEX	XSOE	Mon, Aug 28, 2023	27.87	27.99	27.84	27.97
2008	AMEX	XSOE	Fri, Aug 25, 2023	27.64	27.75	27.46	27.72
2007	AMEX	XSOE	Thu, Aug 24, 2023	27.90	28.11	27.69	27.69
2006	AMEX	XSOE	Wed, Aug 23, 2023	27.65	27.84	27.59	27.79
2005	AMEX	XSOE	Tue, Aug 22, 2023	27.56	27.56	27.35	27.38
2004	AMEX	XSOE	Mon, Aug 21, 2023	27.29	27.47	27.27	27.45
2003	AMEX	XSOE	Fri, Aug 18, 2023	27.17	27.36	27.16	27.31
2002	AMEX	XSOE	Thu, Aug 17, 2023	27.81	27.96	27.49	27.50
2001	AMEX	XSOE	Wed, Aug 16, 2023	27.61	27.70	27.45	27.47
2000	AMEX	XSOE	Tue, Aug 15, 2023	27.86	27.86	27.67	27.70
1999	AMEX	XSOE	Mon, Aug 14, 2023	27.90	28.08	27.80	28.03
1998	AMEX	XSOE	Fri, Aug 11, 2023	28.23	28.28	28.08	28.17
1997	AMEX	XSOE	Thu, Aug 10, 2023	28.81	29.01	28.56	28.62
1996	AMEX	XSOE	Wed, Aug 9, 2023	28.66	28.67	28.46	28.55
1995	AMEX	XSOE	Tue, Aug 8, 2023	28.39	28.48	28.25	28.46
1994	AMEX	XSOE	Mon, Aug 7, 2023	29.04	29.04	28.73	28.84
1993	AMEX	XSOE	Fri, Aug 4, 2023	28.97	29.15	28.84	28.88
1992	AMEX	XSOE	Thu, Aug 3, 2023	28.75	28.96	28.75	28.84
1991	AMEX	XSOE	Wed, Aug 2, 2023	28.95	28.96	28.67	28.73
1990	AMEX	XSOE	Tue, Aug 1, 2023	29.56	29.63	29.45	29.46
1989	AMEX	XSOE	Mon, Jul 31, 2023	29.75	29.84	29.72	29.84
1988	AMEX	XSOE	Fri, Jul 28, 2023	29.66	29.84	29.63	29.81
1987	AMEX	XSOE	Thu, Jul 27, 2023	29.46	29.46	29.07	29.09
1986	AMEX	XSOE	Wed, Jul 26, 2023	29.09	29.54	29.09	29.45
1985	AMEX	XSOE	Tue, Jul 25, 2023	29.35	29.37	29.22	29.23
1984	AMEX	XSOE	Mon, Jul 24, 2023	28.76	29.14	28.64	29.08
1983	AMEX	XSOE	Fri, Jul 21, 2023	28.75	28.84	28.59	28.61
1982	AMEX	XSOE	Thu, Jul 20, 2023	28.81	28.81	28.63	28.66
1981	AMEX	XSOE	Wed, Jul 19, 2023	29.11	29.15	28.91	28.96
1980	AMEX	XSOE	Tue, Jul 18, 2023	29.07	29.13	28.94	29.04
1979	AMEX	XSOE	Mon, Jul 17, 2023	28.96	29.20	28.90	29.20
1978	AMEX	XSOE	Fri, Jul 14, 2023	29.21	29.21	29.09	29.14
1977	AMEX	XSOE	Thu, Jul 13, 2023	29.06	29.31	29.06	29.28
1976	AMEX	XSOE	Wed, Jul 12, 2023	28.67	28.90	28.66	28.85
1975	AMEX	XSOE	Tue, Jul 11, 2023	28.16	28.27	28.03	28.27
1974	AMEX	XSOE	Mon, Jul 10, 2023	27.69	27.94	27.67	27.94
1973	AMEX	XSOE	Fri, Jul 7, 2023	27.59	28.00	27.59	27.84
1972	AMEX	XSOE	Thu, Jul 6, 2023	27.69	27.71	27.42	27.49
1971	AMEX	XSOE	Wed, Jul 5, 2023	28.08	28.11	28.01	28.02
1970	AMEX	XSOE	Mon, Jul 3, 2023	28.27	28.38	28.20	28.25
1969	AMEX	XSOE	Fri, Jun 30, 2023	27.88	28.02	27.86	27.95
1968	AMEX	XSOE	Thu, Jun 29, 2023	27.65	27.70	27.59	27.68
1967	AMEX	XSOE	Wed, Jun 28, 2023	27.81	27.86	27.72	27.83
1966	AMEX	XSOE	Tue, Jun 27, 2023	27.98	28.02	27.89	28.02
1965	AMEX	XSOE	Mon, Jun 26, 2023	27.71	27.85	27.66	27.73
1964	AMEX	XSOE	Fri, Jun 23, 2023	27.77	27.81	27.71	27.59
1963	AMEX	XSOE	Thu, Jun 22, 2023	28.07	28.22	28.02	28.21
1962	AMEX	XSOE	Wed, Jun 21, 2023	28.27	28.33	28.20	28.26
1961	AMEX	XSOE	Tue, Jun 20, 2023	28.64	28.64	28.38	28.45
1960	AMEX	XSOE	Fri, Jun 16, 2023	29.19	29.19	28.99	29.04
1959	AMEX	XSOE	Thu, Jun 15, 2023	28.99	29.18	28.99	29.16
1958	AMEX	XSOE	Wed, Jun 14, 2023	28.70	28.91	28.65	28.85
1957	AMEX	XSOE	Tue, Jun 13, 2023	28.79	28.83	28.66	28.72
1956	AMEX	XSOE	Mon, Jun 12, 2023	28.39	28.45	28.35	28.43
1955	AMEX	XSOE	Fri, Jun 9, 2023	28.33	28.47	28.29	28.35
1954	AMEX	XSOE	Thu, Jun 8, 2023	28.04	28.20	28.03	28.18
1953	AMEX	XSOE	Wed, Jun 7, 2023	28.11	28.28	27.97	28.01
1952	AMEX	XSOE	Tue, Jun 6, 2023	27.78	28.16	27.78	28.12
1951	AMEX	XSOE	Mon, Jun 5, 2023	27.80	27.90	27.76	27.92
1950	AMEX	XSOE	Fri, Jun 2, 2023	27.83	27.99	27.83	27.92
1949	AMEX	XSOE	Thu, Jun 1, 2023	27.03	27.46	27.03	27.43
1948	AMEX	XSOE	Wed, May 31, 2023	27.00	27.00	26.78	26.98
1947	AMEX	XSOE	Tue, May 30, 2023	27.52	27.52	27.13	27.21
1946	AMEX	XSOE	Fri, May 26, 2023	27.22	27.56	27.22	27.52
1945	AMEX	XSOE	Thu, May 25, 2023	27.11	27.15	26.97	27.02
1944	AMEX	XSOE	Wed, May 24, 2023	27.14	27.21	27.02	27.04
1943	AMEX	XSOE	Tue, May 23, 2023	27.38	27.47	27.20	27.21
1942	AMEX	XSOE	Mon, May 22, 2023	27.62	27.74	27.62	27.62
1941	AMEX	XSOE	Fri, May 19, 2023	27.40	27.46	27.32	27.40
1940	AMEX	XSOE	Thu, May 18, 2023	27.44	27.44	27.23	27.36
1939	AMEX	XSOE	Wed, May 17, 2023	27.33	27.54	27.32	27.53
1938	AMEX	XSOE	Tue, May 16, 2023	27.35	27.49	27.33	27.38
1937	AMEX	XSOE	Mon, May 15, 2023	27.31	27.58	27.27	27.55
1936	AMEX	XSOE	Fri, May 12, 2023	27.24	27.24	26.99	27.04
1935	AMEX	XSOE	Thu, May 11, 2023	27.17	27.36	27.14	27.35
1934	AMEX	XSOE	Wed, May 10, 2023	27.37	27.45	27.25	27.39
1933	AMEX	XSOE	Tue, May 9, 2023	27.27	27.36	27.23	27.34
1932	AMEX	XSOE	Mon, May 8, 2023	27.55	27.59	27.49	27.54
1931	AMEX	XSOE	Fri, May 5, 2023	27.37	27.58	27.29	27.54
1930	AMEX	XSOE	Thu, May 4, 2023	27.28	27.32	27.17	27.25
1929	AMEX	XSOE	Wed, May 3, 2023	27.08	27.25	27.02	27.02
1928	AMEX	XSOE	Tue, May 2, 2023	27.25	27.25	26.97	27.07
1927	AMEX	XSOE	Mon, May 1, 2023	27.26	27.50	27.26	27.32
1926	AMEX	XSOE	Fri, Apr 28, 2023	27.24	27.44	27.24	27.42
1925	AMEX	XSOE	Thu, Apr 27, 2023	27.05	27.29	27.01	27.27
1924	AMEX	XSOE	Wed, Apr 26, 2023	27.00	27.02	26.83	26.84
1923	AMEX	XSOE	Tue, Apr 25, 2023	26.86	26.89	26.65	26.67
1922	AMEX	XSOE	Mon, Apr 24, 2023	27.27	27.33	27.19	27.31
1921	AMEX	XSOE	Fri, Apr 21, 2023	27.37	27.39	27.19	27.35
1920	AMEX	XSOE	Thu, Apr 20, 2023	27.62	27.80	27.54	27.61
1919	AMEX	XSOE	Wed, Apr 19, 2023	27.61	27.71	27.58	27.66
1918	AMEX	XSOE	Tue, Apr 18, 2023	28.08	28.08	27.89	27.96
1917	AMEX	XSOE	Mon, Apr 17, 2023	28.02	28.05	27.90	28.02
1916	AMEX	XSOE	Fri, Apr 14, 2023	27.93	28.06	27.80	27.90
1915	AMEX	XSOE	Thu, Apr 13, 2023	27.99	28.10	27.96	28.06
1914	AMEX	XSOE	Wed, Apr 12, 2023	27.99	28.02	27.65	27.68
1913	AMEX	XSOE	Tue, Apr 11, 2023	27.93	28.01	27.87	27.89
1912	AMEX	XSOE	Mon, Apr 10, 2023	27.62	27.73	27.58	27.71
1911	AMEX	XSOE	Thu, Apr 6, 2023	27.46	27.72	27.34	27.68
1910	AMEX	XSOE	Wed, Apr 5, 2023	27.76	27.76	27.47	27.55
1909	AMEX	XSOE	Tue, Apr 4, 2023	27.81	27.82	27.67	27.81
1908	AMEX	XSOE	Mon, Apr 3, 2023	27.70	27.88	27.67	27.88
1907	AMEX	XSOE	Fri, Mar 31, 2023	27.84	27.95	27.76	27.84
1906	AMEX	XSOE	Thu, Mar 30, 2023	27.78	27.92	27.76	27.86
1905	AMEX	XSOE	Wed, Mar 29, 2023	27.47	27.57	27.38	27.51
1904	AMEX	XSOE	Tue, Mar 28, 2023	27.23	27.41	27.23	27.41
1903	AMEX	XSOE	Mon, Mar 27, 2023	26.99	27.10	26.96	27.04
1902	AMEX	XSOE	Fri, Mar 24, 2023	27.04	27.18	26.98	27.16
1901	AMEX	XSOE	Thu, Mar 23, 2023	27.35	27.52	27.09	27.20
1900	AMEX	XSOE	Wed, Mar 22, 2023	26.94	27.27	26.81	26.81
1899	AMEX	XSOE	Tue, Mar 21, 2023	26.74	26.85	26.64	26.77
1898	AMEX	XSOE	Mon, Mar 20, 2023	26.37	26.56	26.31	26.51
1897	AMEX	XSOE	Fri, Mar 17, 2023	26.62	26.63	26.38	26.44
1896	AMEX	XSOE	Thu, Mar 16, 2023	26.17	26.67	26.17	26.65
1895	AMEX	XSOE	Wed, Mar 15, 2023	26.04	26.23	25.96	26.20
1894	AMEX	XSOE	Tue, Mar 14, 2023	26.61	26.77	26.58	26.71
1893	AMEX	XSOE	Mon, Mar 13, 2023	26.58	26.85	26.48	26.67
1892	AMEX	XSOE	Fri, Mar 10, 2023	26.82	26.96	26.64	26.70
1891	AMEX	XSOE	Thu, Mar 9, 2023	27.10	27.18	26.73	26.78
1890	AMEX	XSOE	Wed, Mar 8, 2023	27.27	27.42	27.22	27.40
1889	AMEX	XSOE	Tue, Mar 7, 2023	27.64	27.65	27.28	27.30
1888	AMEX	XSOE	Mon, Mar 6, 2023	27.82	27.97	27.77	27.81
1887	AMEX	XSOE	Fri, Mar 3, 2023	27.69	27.89	27.66	27.87
1886	AMEX	XSOE	Thu, Mar 2, 2023	27.36	27.65	27.30	27.60
1885	AMEX	XSOE	Wed, Mar 1, 2023	27.63	27.63	27.44	27.49
1884	AMEX	XSOE	Tue, Feb 28, 2023	27.08	27.15	26.95	26.95
1883	AMEX	XSOE	Mon, Feb 27, 2023	27.21	27.21	27.07	27.11
1882	AMEX	XSOE	Fri, Feb 24, 2023	27.00	27.12	26.89	27.01
1881	AMEX	XSOE	Thu, Feb 23, 2023	27.91	27.94	27.48	27.69
1880	AMEX	XSOE	Wed, Feb 22, 2023	27.55	27.65	27.42	27.50
1879	AMEX	XSOE	Tue, Feb 21, 2023	27.75	27.90	27.63	27.64
1878	AMEX	XSOE	Fri, Feb 17, 2023	27.97	28.08	27.90	28.00
1877	AMEX	XSOE	Thu, Feb 16, 2023	28.20	28.45	28.11	28.31
1876	AMEX	XSOE	Wed, Feb 15, 2023	28.14	28.32	28.07	28.32
1875	AMEX	XSOE	Tue, Feb 14, 2023	28.48	28.67	28.31	28.57
1874	AMEX	XSOE	Mon, Feb 13, 2023	28.50	28.66	28.45	28.63
1873	AMEX	XSOE	Fri, Feb 10, 2023	28.51	28.58	28.34	28.40
1872	AMEX	XSOE	Thu, Feb 9, 2023	29.05	29.06	28.64	28.72
1871	AMEX	XSOE	Wed, Feb 8, 2023	28.73	28.75	28.52	28.60
1870	AMEX	XSOE	Tue, Feb 7, 2023	28.62	28.76	28.39	28.67
1869	AMEX	XSOE	Mon, Feb 6, 2023	28.55	28.61	28.35	28.58
1868	AMEX	XSOE	Fri, Feb 3, 2023	29.22	29.40	28.98	28.99
1867	AMEX	XSOE	Thu, Feb 2, 2023	29.81	29.81	29.42	29.62
1866	AMEX	XSOE	Wed, Feb 1, 2023	29.53	29.85	29.32	29.77
1865	AMEX	XSOE	Tue, Jan 31, 2023	29.17	29.32	29.10	29.30
1864	AMEX	XSOE	Mon, Jan 30, 2023	29.50	29.56	29.34	29.35
1863	AMEX	XSOE	Fri, Jan 27, 2023	29.91	29.99	29.79	29.93
1862	AMEX	XSOE	Thu, Jan 26, 2023	30.00	30.08	29.83	30.06
1861	AMEX	XSOE	Wed, Jan 25, 2023	29.62	29.74	29.40	29.74
1860	AMEX	XSOE	Tue, Jan 24, 2023	29.67	29.77	29.58	29.73
1859	AMEX	XSOE	Mon, Jan 23, 2023	29.59	29.87	29.55	29.74
1858	AMEX	XSOE	Fri, Jan 20, 2023	29.24	29.51	29.21	29.50
1857	AMEX	XSOE	Thu, Jan 19, 2023	29.02	29.20	28.99	29.15
1856	AMEX	XSOE	Wed, Jan 18, 2023	29.36	29.41	28.87	28.87
1855	AMEX	XSOE	Tue, Jan 17, 2023	29.09	29.14	29.01	29.09
1854	AMEX	XSOE	Fri, Jan 13, 2023	29.07	29.34	29.07	29.30
1853	AMEX	XSOE	Thu, Jan 12, 2023	28.94	29.16	28.70	29.13
1852	AMEX	XSOE	Wed, Jan 11, 2023	28.67	28.91	28.60	28.86
1851	AMEX	XSOE	Tue, Jan 10, 2023	28.61	28.80	28.51	28.74
1850	AMEX	XSOE	Mon, Jan 9, 2023	28.71	28.78	28.54	28.57
1849	AMEX	XSOE	Fri, Jan 6, 2023	27.86	28.34	27.72	28.33
1848	AMEX	XSOE	Thu, Jan 5, 2023	27.58	27.82	27.57	27.72
1847	AMEX	XSOE	Wed, Jan 4, 2023	27.44	27.83	27.33	27.82
1846	AMEX	XSOE	Tue, Jan 3, 2023	27.11	27.28	26.90	26.96
1845	AMEX	XSOE	Fri, Dec 30, 2022	26.92	27.04	26.65	26.68
1844	AMEX	XSOE	Thu, Dec 29, 2022	26.97	27.17	26.93	27.16
1843	AMEX	XSOE	Wed, Dec 28, 2022	27.04	27.07	26.69	26.70
1842	AMEX	XSOE	Tue, Dec 27, 2022	27.02	27.31	26.91	27.18
1841	AMEX	XSOE	Fri, Dec 23, 2022	26.75	26.85	26.62	26.74
1840	AMEX	XSOE	Thu, Dec 22, 2022	27.00	27.02	26.64	26.83
1839	AMEX	XSOE	Wed, Dec 21, 2022	26.82	27.10	26.74	27.07
1838	AMEX	XSOE	Tue, Dec 20, 2022	26.74	26.96	26.74	26.83
1837	AMEX	XSOE	Mon, Dec 19, 2022	27.07	27.07	26.81	26.89
1836	AMEX	XSOE	Fri, Dec 16, 2022	26.94	27.01	26.78	26.79
1835	AMEX	XSOE	Thu, Dec 15, 2022	27.24	27.30	26.74	26.76
1834	AMEX	XSOE	Wed, Dec 14, 2022	27.41	27.60	27.28	27.50
1833	AMEX	XSOE	Tue, Dec 13, 2022	27.85	27.91	27.38	27.47
1832	AMEX	XSOE	Mon, Dec 12, 2022	27.20	27.25	27.00	27.19
1831	AMEX	XSOE	Fri, Dec 9, 2022	27.57	27.64	27.35	27.36
1830	AMEX	XSOE	Thu, Dec 8, 2022	27.48	27.67	27.43	27.56
1829	AMEX	XSOE	Wed, Dec 7, 2022	27.13	27.33	27.12	27.24
1828	AMEX	XSOE	Tue, Dec 6, 2022	27.45	27.49	27.27	27.35
1827	AMEX	XSOE	Mon, Dec 5, 2022	27.71	27.77	27.33	27.38
1826	AMEX	XSOE	Fri, Dec 2, 2022	27.37	27.87	27.37	27.77
1825	AMEX	XSOE	Thu, Dec 1, 2022	27.80	27.82	27.53	27.61
1824	AMEX	XSOE	Wed, Nov 30, 2022	27.52	27.88	27.36	27.77
1823	AMEX	XSOE	Tue, Nov 29, 2022	26.82	26.97	26.78	26.85
1822	AMEX	XSOE	Mon, Nov 28, 2022	26.28	26.59	26.28	26.28
1821	AMEX	XSOE	Fri, Nov 25, 2022	26.47	26.47	26.36	26.40
1820	AMEX	XSOE	Wed, Nov 23, 2022	26.37	26.60	26.37	26.56
1819	AMEX	XSOE	Tue, Nov 22, 2022	26.24	26.40	26.21	26.39
1818	AMEX	XSOE	Mon, Nov 21, 2022	26.43	26.47	26.26	26.37
1817	AMEX	XSOE	Fri, Nov 18, 2022	26.88	26.88	26.64	26.76
1816	AMEX	XSOE	Thu, Nov 17, 2022	26.33	26.91	26.33	26.87
1815	AMEX	XSOE	Wed, Nov 16, 2022	27.04	27.04	26.74	26.76
1814	AMEX	XSOE	Tue, Nov 15, 2022	27.50	27.57	27.15	27.33
1813	AMEX	XSOE	Mon, Nov 14, 2022	26.69	26.86	26.58	26.67
1812	AMEX	XSOE	Fri, Nov 11, 2022	26.74	26.93	26.66	26.87
1811	AMEX	XSOE	Thu, Nov 10, 2022	25.88	26.24	25.88	26.21
1810	AMEX	XSOE	Wed, Nov 9, 2022	25.59	25.64	25.28	25.31
1809	AMEX	XSOE	Tue, Nov 8, 2022	25.64	25.91	25.54	25.76
1808	AMEX	XSOE	Mon, Nov 7, 2022	25.67	25.76	25.48	25.58
1807	AMEX	XSOE	Fri, Nov 4, 2022	25.41	25.59	25.16	25.57
1806	AMEX	XSOE	Thu, Nov 3, 2022	24.20	24.58	24.20	24.51
1805	AMEX	XSOE	Wed, Nov 2, 2022	24.58	24.92	24.33	24.34
1804	AMEX	XSOE	Tue, Nov 1, 2022	24.75	24.78	24.47	24.50
1803	AMEX	XSOE	Mon, Oct 31, 2022	23.94	24.17	23.93	24.12
1802	AMEX	XSOE	Fri, Oct 28, 2022	23.92	24.16	23.88	24.16
1801	AMEX	XSOE	Thu, Oct 27, 2022	24.28	24.53	24.25	24.27
1800	AMEX	XSOE	Wed, Oct 26, 2022	24.09	24.66	24.09	24.46
1799	AMEX	XSOE	Tue, Oct 25, 2022	23.80	24.02	23.80	24.00
1798	AMEX	XSOE	Mon, Oct 24, 2022	23.76	23.81	23.43	23.78
1797	AMEX	XSOE	Fri, Oct 21, 2022	24.28	24.70	24.16	24.68
1796	AMEX	XSOE	Thu, Oct 20, 2022	24.28	24.74	24.28	24.33
1795	AMEX	XSOE	Wed, Oct 19, 2022	24.40	24.51	24.20	24.29
1794	AMEX	XSOE	Tue, Oct 18, 2022	25.03	25.11	24.64	24.77
1793	AMEX	XSOE	Mon, Oct 17, 2022	24.68	24.93	24.67	24.84
1792	AMEX	XSOE	Fri, Oct 14, 2022	24.66	24.68	24.11	24.15
1791	AMEX	XSOE	Thu, Oct 13, 2022	23.84	24.62	23.71	24.50
1790	AMEX	XSOE	Wed, Oct 12, 2022	24.34	24.50	24.29	24.38
1789	AMEX	XSOE	Tue, Oct 11, 2022	24.44	24.61	24.20	24.29
1788	AMEX	XSOE	Mon, Oct 10, 2022	24.87	24.87	24.60	24.69
1787	AMEX	XSOE	Fri, Oct 7, 2022	25.32	25.37	24.97	24.99
1786	AMEX	XSOE	Thu, Oct 6, 2022	25.68	25.86	25.59	25.59
1785	AMEX	XSOE	Wed, Oct 5, 2022	25.70	25.87	25.51	25.76
1784	AMEX	XSOE	Tue, Oct 4, 2022	25.48	25.87	25.48	25.80
1783	AMEX	XSOE	Mon, Oct 3, 2022	24.75	25.03	24.61	24.95
1782	AMEX	XSOE	Fri, Sep 30, 2022	24.66	24.89	24.59	24.62
1781	AMEX	XSOE	Thu, Sep 29, 2022	24.86	24.86	24.50	24.72
1780	AMEX	XSOE	Wed, Sep 28, 2022	24.86	25.37	24.84	25.32
1779	AMEX	XSOE	Tue, Sep 27, 2022	25.39	25.53	25.02	25.11
1778	AMEX	XSOE	Mon, Sep 26, 2022	25.32	25.45	25.12	25.18
1777	AMEX	XSOE	Fri, Sep 23, 2022	25.83	25.86	25.49	25.40
1776	AMEX	XSOE	Thu, Sep 22, 2022	26.41	26.50	26.25	26.33
1775	AMEX	XSOE	Wed, Sep 21, 2022	26.78	26.94	26.46	26.48
1774	AMEX	XSOE	Tue, Sep 20, 2022	26.99	27.09	26.87	26.97
1773	AMEX	XSOE	Mon, Sep 19, 2022	26.86	27.12	26.78	27.10
1772	AMEX	XSOE	Fri, Sep 16, 2022	26.95	27.07	26.84	26.96
1771	AMEX	XSOE	Thu, Sep 15, 2022	27.38	27.54	27.21	27.26
1770	AMEX	XSOE	Wed, Sep 14, 2022	27.59	27.69	27.50	27.61
1769	AMEX	XSOE	Tue, Sep 13, 2022	27.74	27.87	27.41	27.45
1768	AMEX	XSOE	Mon, Sep 12, 2022	28.21	28.41	28.16	28.38
1767	AMEX	XSOE	Fri, Sep 9, 2022	27.82	28.03	27.82	27.99
1766	AMEX	XSOE	Thu, Sep 8, 2022	27.39	27.60	27.34	27.57
1765	AMEX	XSOE	Wed, Sep 7, 2022	27.35	27.73	27.31	27.69
1764	AMEX	XSOE	Tue, Sep 6, 2022	27.66	27.67	27.41	27.45
1763	AMEX	XSOE	Fri, Sep 2, 2022	27.97	28.07	27.67	27.70
1762	AMEX	XSOE	Thu, Sep 1, 2022	27.93	28.00	27.71	27.98
1761	AMEX	XSOE	Wed, Aug 31, 2022	28.34	28.48	28.19	28.21
1760	AMEX	XSOE	Tue, Aug 30, 2022	28.47	28.51	27.96	28.05
1759	AMEX	XSOE	Mon, Aug 29, 2022	28.41	28.52	28.29	28.29
1758	AMEX	XSOE	Fri, Aug 26, 2022	29.21	29.31	28.50	28.54
1757	AMEX	XSOE	Thu, Aug 25, 2022	28.70	29.04	28.66	29.03
1756	AMEX	XSOE	Wed, Aug 24, 2022	28.21	28.60	28.21	28.46
1755	AMEX	XSOE	Tue, Aug 23, 2022	28.33	28.56	28.30	28.42
1754	AMEX	XSOE	Mon, Aug 22, 2022	28.31	28.36	28.21	28.24
1753	AMEX	XSOE	Fri, Aug 19, 2022	28.73	28.73	28.46	28.55
1752	AMEX	XSOE	Thu, Aug 18, 2022	29.06	29.07	28.89	28.99
1751	AMEX	XSOE	Wed, Aug 17, 2022	29.18	29.30	29.07	29.17
1750	AMEX	XSOE	Tue, Aug 16, 2022	29.27	29.40	29.23	29.34
1749	AMEX	XSOE	Mon, Aug 15, 2022	29.16	29.36	29.16	29.31
1748	AMEX	XSOE	Fri, Aug 12, 2022	29.10	29.41	29.10	29.39
1747	AMEX	XSOE	Thu, Aug 11, 2022	29.23	29.49	29.05	29.10
1746	AMEX	XSOE	Wed, Aug 10, 2022	28.87	29.05	28.74	29.03
1745	AMEX	XSOE	Tue, Aug 9, 2022	28.78	28.81	28.57	28.61
1744	AMEX	XSOE	Mon, Aug 8, 2022	28.77	28.93	28.70	28.74
1743	AMEX	XSOE	Fri, Aug 5, 2022	28.57	28.78	28.55	28.73
1742	AMEX	XSOE	Thu, Aug 4, 2022	28.74	28.82	28.63	28.77
1741	AMEX	XSOE	Wed, Aug 3, 2022	28.27	28.57	28.20	28.53
1740	AMEX	XSOE	Tue, Aug 2, 2022	28.14	28.52	28.07	28.20
1739	AMEX	XSOE	Mon, Aug 1, 2022	28.33	28.57	28.17	28.36
1738	AMEX	XSOE	Fri, Jul 29, 2022	28.35	28.60	28.24	28.58
1737	AMEX	XSOE	Thu, Jul 28, 2022	28.67	28.78	28.33	28.75
1736	AMEX	XSOE	Wed, Jul 27, 2022	28.28	28.68	28.20	28.63
1735	AMEX	XSOE	Tue, Jul 26, 2022	28.28	28.34	28.01	28.04
1734	AMEX	XSOE	Mon, Jul 25, 2022	28.30	28.36	28.21	28.31
1733	AMEX	XSOE	Fri, Jul 22, 2022	28.50	28.56	28.14	28.25
1732	AMEX	XSOE	Thu, Jul 21, 2022	28.34	28.58	28.31	28.57
1731	AMEX	XSOE	Wed, Jul 20, 2022	28.25	28.33	28.12	28.22
1730	AMEX	XSOE	Tue, Jul 19, 2022	28.20	28.40	28.18	28.36
1729	AMEX	XSOE	Mon, Jul 18, 2022	28.16	28.31	27.87	27.91
1728	AMEX	XSOE	Fri, Jul 15, 2022	27.68	27.80	27.45	27.79
1727	AMEX	XSOE	Thu, Jul 14, 2022	27.59	27.70	27.37	27.66
1726	AMEX	XSOE	Wed, Jul 13, 2022	27.42	27.96	27.42	27.82
1725	AMEX	XSOE	Tue, Jul 12, 2022	27.81	27.96	27.70	27.80
1724	AMEX	XSOE	Mon, Jul 11, 2022	28.08	28.09	27.85	27.91
1723	AMEX	XSOE	Fri, Jul 8, 2022	28.61	28.83	28.52	28.71
1722	AMEX	XSOE	Thu, Jul 7, 2022	28.52	28.87	28.52	28.78
1721	AMEX	XSOE	Wed, Jul 6, 2022	28.18	28.26	27.96	28.16
1720	AMEX	XSOE	Tue, Jul 5, 2022	27.92	28.33	27.82	28.33
1719	AMEX	XSOE	Fri, Jul 1, 2022	28.29	28.48	28.15	28.48
1718	AMEX	XSOE	Thu, Jun 30, 2022	28.40	28.73	28.23	28.68
1717	AMEX	XSOE	Wed, Jun 29, 2022	28.91	28.91	28.70	28.80
1716	AMEX	XSOE	Tue, Jun 28, 2022	29.39	29.50	28.94	28.95
1715	AMEX	XSOE	Mon, Jun 27, 2022	29.40	29.50	29.22	29.25
1714	AMEX	XSOE	Fri, Jun 24, 2022	28.85	29.31	28.85	29.30
1713	AMEX	XSOE	Thu, Jun 23, 2022	28.81	28.99	28.62	28.52
1712	AMEX	XSOE	Wed, Jun 22, 2022	28.60	28.92	28.55	28.71
1711	AMEX	XSOE	Tue, Jun 21, 2022	29.16	29.39	29.16	29.27
1710	AMEX	XSOE	Fri, Jun 17, 2022	28.87	28.98	28.56	28.75
1709	AMEX	XSOE	Thu, Jun 16, 2022	28.60	28.73	28.39	28.56
1708	AMEX	XSOE	Wed, Jun 15, 2022	29.17	29.71	29.01	29.50
1707	AMEX	XSOE	Tue, Jun 14, 2022	28.97	29.22	28.91	29.10
1706	AMEX	XSOE	Mon, Jun 13, 2022	28.95	29.10	28.57	28.67
1705	AMEX	XSOE	Fri, Jun 10, 2022	30.02	30.08	29.67	29.72
1704	AMEX	XSOE	Thu, Jun 9, 2022	30.53	30.61	30.07	30.07
1703	AMEX	XSOE	Wed, Jun 8, 2022	30.77	30.94	30.69	30.83
1702	AMEX	XSOE	Tue, Jun 7, 2022	30.28	30.65	30.23	30.64
1701	AMEX	XSOE	Mon, Jun 6, 2022	30.84	30.95	30.43	30.51
1700	AMEX	XSOE	Fri, Jun 3, 2022	30.49	30.52	30.22	30.26
1699	AMEX	XSOE	Thu, Jun 2, 2022	30.39	30.87	30.37	30.87
1698	AMEX	XSOE	Wed, Jun 1, 2022	30.66	30.74	30.15	30.29
1697	AMEX	XSOE	Tue, May 31, 2022	30.77	30.84	30.46	30.46
1696	AMEX	XSOE	Fri, May 27, 2022	29.86	30.06	29.81	30.06
1695	AMEX	XSOE	Thu, May 26, 2022	29.10	29.73	29.10	29.64
1694	AMEX	XSOE	Wed, May 25, 2022	28.91	29.24	28.88	29.13
1693	AMEX	XSOE	Tue, May 24, 2022	29.15	29.16	28.84	29.08
1692	AMEX	XSOE	Mon, May 23, 2022	29.62	29.75	29.49	29.67
1691	AMEX	XSOE	Fri, May 20, 2022	29.60	29.70	29.01	29.42
1690	AMEX	XSOE	Thu, May 19, 2022	28.95	29.44	28.95	29.30
1689	AMEX	XSOE	Wed, May 18, 2022	29.40	29.52	28.79	28.83
1688	AMEX	XSOE	Tue, May 17, 2022	29.65	29.75	29.44	29.66
1687	AMEX	XSOE	Mon, May 16, 2022	28.74	28.97	28.71	28.84
1686	AMEX	XSOE	Fri, May 13, 2022	28.49	28.97	28.49	28.97
1685	AMEX	XSOE	Thu, May 12, 2022	28.02	28.43	27.83	28.19
1684	AMEX	XSOE	Wed, May 11, 2022	28.73	28.94	28.28	28.28
1683	AMEX	XSOE	Tue, May 10, 2022	28.78	28.78	28.21	28.49
1682	AMEX	XSOE	Mon, May 9, 2022	28.59	28.69	28.21	28.25
1681	AMEX	XSOE	Fri, May 6, 2022	29.28	29.40	29.00	29.20
1680	AMEX	XSOE	Thu, May 5, 2022	30.19	30.25	29.38	29.63
1679	AMEX	XSOE	Wed, May 4, 2022	30.20	30.93	29.99	30.89
1678	AMEX	XSOE	Tue, May 3, 2022	30.46	30.58	30.39	30.52
1677	AMEX	XSOE	Mon, May 2, 2022	30.21	30.42	29.92	30.32
1676	AMEX	XSOE	Fri, Apr 29, 2022	30.82	30.97	30.31	30.35
1675	AMEX	XSOE	Thu, Apr 28, 2022	30.07	30.28	29.74	30.24
1674	AMEX	XSOE	Wed, Apr 27, 2022	29.68	30.02	29.65	29.85
1673	AMEX	XSOE	Tue, Apr 26, 2022	30.00	30.06	29.51	29.51
1672	AMEX	XSOE	Mon, Apr 25, 2022	29.81	30.21	29.80	30.16
1671	AMEX	XSOE	Fri, Apr 22, 2022	30.69	30.88	30.35	30.36
1670	AMEX	XSOE	Thu, Apr 21, 2022	31.25	31.31	30.58	30.64
1669	AMEX	XSOE	Wed, Apr 20, 2022	31.46	31.49	31.19	31.23
1668	AMEX	XSOE	Tue, Apr 19, 2022	31.21	31.43	31.08	31.40
1667	AMEX	XSOE	Mon, Apr 18, 2022	31.49	31.69	31.40	31.56
1666	AMEX	XSOE	Thu, Apr 14, 2022	31.97	31.97	31.61	31.63
1665	AMEX	XSOE	Wed, Apr 13, 2022	31.87	32.18	31.87	32.11
1664	AMEX	XSOE	Tue, Apr 12, 2022	32.06	32.12	31.69	31.73
1663	AMEX	XSOE	Mon, Apr 11, 2022	31.99	32.06	31.76	31.81
1662	AMEX	XSOE	Fri, Apr 8, 2022	32.32	32.46	32.24	32.25
1661	AMEX	XSOE	Thu, Apr 7, 2022	32.38	32.46	32.15	32.33
1660	AMEX	XSOE	Wed, Apr 6, 2022	32.82	32.86	32.44	32.62
1659	AMEX	XSOE	Tue, Apr 5, 2022	33.64	33.65	33.09	33.15
1658	AMEX	XSOE	Mon, Apr 4, 2022	33.60	33.88	33.52	33.79
1657	AMEX	XSOE	Fri, Apr 1, 2022	33.22	33.32	32.95	33.13
1656	AMEX	XSOE	Thu, Mar 31, 2022	33.01	33.05	32.63	32.66
1655	AMEX	XSOE	Wed, Mar 30, 2022	33.27	33.47	33.11	33.20
1654	AMEX	XSOE	Tue, Mar 29, 2022	33.32	33.39	33.13	33.33
1653	AMEX	XSOE	Mon, Mar 28, 2022	32.53	32.69	32.36	32.69
1652	AMEX	XSOE	Fri, Mar 25, 2022	32.52	32.56	32.32	32.54
1651	AMEX	XSOE	Thu, Mar 24, 2022	32.87	32.98	32.68	32.88
1650	AMEX	XSOE	Wed, Mar 23, 2022	32.78	33.16	32.61	32.77
1649	AMEX	XSOE	Tue, Mar 22, 2022	32.96	33.21	32.92	33.11
1648	AMEX	XSOE	Mon, Mar 21, 2022	32.57	32.66	32.28	32.52
1647	AMEX	XSOE	Fri, Mar 18, 2022	32.35	33.15	32.26	33.13
1646	AMEX	XSOE	Thu, Mar 17, 2022	32.56	32.69	32.22	32.66
1645	AMEX	XSOE	Wed, Mar 16, 2022	31.75	32.87	31.66	32.85
1644	AMEX	XSOE	Tue, Mar 15, 2022	29.79	30.35	29.68	30.29
1643	AMEX	XSOE	Mon, Mar 14, 2022	30.50	30.75	30.03	30.13
1642	AMEX	XSOE	Fri, Mar 11, 2022	31.69	31.71	30.79	30.81
1641	AMEX	XSOE	Thu, Mar 10, 2022	31.58	31.67	31.29	31.45
1640	AMEX	XSOE	Wed, Mar 9, 2022	31.62	32.19	31.62	32.12
1639	AMEX	XSOE	Tue, Mar 8, 2022	31.08	31.50	30.78	31.07
1638	AMEX	XSOE	Mon, Mar 7, 2022	31.75	31.75	30.91	30.95
1637	AMEX	XSOE	Fri, Mar 4, 2022	32.45	32.57	32.11	32.26
1636	AMEX	XSOE	Thu, Mar 3, 2022	33.52	33.59	33.04	33.08
1635	AMEX	XSOE	Wed, Mar 2, 2022	33.58	33.78	33.28	33.65
1634	AMEX	XSOE	Tue, Mar 1, 2022	33.99	34.18	33.46	33.64
1633	AMEX	XSOE	Mon, Feb 28, 2022	33.92	34.27	33.78	34.22
1632	AMEX	XSOE	Fri, Feb 25, 2022	34.38	34.83	34.20	34.83
1631	AMEX	XSOE	Thu, Feb 24, 2022	32.95	34.16	32.70	34.13
1630	AMEX	XSOE	Wed, Feb 23, 2022	35.59	35.59	34.83	34.89
1629	AMEX	XSOE	Tue, Feb 22, 2022	35.26	35.57	35.06	35.25
1628	AMEX	XSOE	Fri, Feb 18, 2022	36.08	36.13	35.79	35.85
1627	AMEX	XSOE	Thu, Feb 17, 2022	36.50	36.60	36.19	36.25
1626	AMEX	XSOE	Wed, Feb 16, 2022	36.32	36.80	36.32	36.65
1625	AMEX	XSOE	Tue, Feb 15, 2022	36.10	36.44	36.06	36.39
1624	AMEX	XSOE	Mon, Feb 14, 2022	35.59	35.65	35.27	35.50
1623	AMEX	XSOE	Fri, Feb 11, 2022	36.31	36.47	35.65	35.76
1622	AMEX	XSOE	Thu, Feb 10, 2022	36.33	36.86	36.32	36.41
1621	AMEX	XSOE	Wed, Feb 9, 2022	36.47	36.76	36.46	36.75
1620	AMEX	XSOE	Tue, Feb 8, 2022	35.72	36.13	35.66	36.09
1619	AMEX	XSOE	Mon, Feb 7, 2022	35.76	36.01	35.72	35.84
1618	AMEX	XSOE	Fri, Feb 4, 2022	35.74	36.12	35.65	35.99
1617	AMEX	XSOE	Thu, Feb 3, 2022	35.81	36.09	35.78	35.88
1616	AMEX	XSOE	Wed, Feb 2, 2022	36.58	36.58	36.14	36.38
1615	AMEX	XSOE	Tue, Feb 1, 2022	36.33	36.41	35.99	36.41
1614	AMEX	XSOE	Mon, Jan 31, 2022	35.38	36.19	35.36	36.15
1613	AMEX	XSOE	Fri, Jan 28, 2022	34.73	34.92	34.38	34.91
1612	AMEX	XSOE	Thu, Jan 27, 2022	35.09	35.12	34.63	34.63
1611	AMEX	XSOE	Wed, Jan 26, 2022	35.87	35.90	35.05	35.19
1610	AMEX	XSOE	Tue, Jan 25, 2022	35.51	35.87	35.29	35.62
1609	AMEX	XSOE	Mon, Jan 24, 2022	35.68	35.76	34.86	35.70
1608	AMEX	XSOE	Fri, Jan 21, 2022	36.81	36.85	36.29	36.36
1607	AMEX	XSOE	Thu, Jan 20, 2022	37.34	37.53	36.88	36.89
1606	AMEX	XSOE	Wed, Jan 19, 2022	36.88	36.95	36.72	36.74
1605	AMEX	XSOE	Tue, Jan 18, 2022	36.72	36.84	36.60	36.66
1604	AMEX	XSOE	Fri, Jan 14, 2022	37.24	37.45	37.16	37.39
1603	AMEX	XSOE	Thu, Jan 13, 2022	37.88	37.88	37.37	37.39
1602	AMEX	XSOE	Wed, Jan 12, 2022	37.94	38.11	37.81	38.07
1601	AMEX	XSOE	Tue, Jan 11, 2022	36.86	37.48	36.82	37.43
1600	AMEX	XSOE	Mon, Jan 10, 2022	36.59	36.69	36.29	36.59
1599	AMEX	XSOE	Fri, Jan 7, 2022	36.50	36.69	36.31	36.61
1598	AMEX	XSOE	Thu, Jan 6, 2022	36.26	36.48	36.09	36.28
1597	AMEX	XSOE	Wed, Jan 5, 2022	36.71	36.91	36.14	36.14
1596	AMEX	XSOE	Tue, Jan 4, 2022	36.99	37.00	36.74	36.83
1595	AMEX	XSOE	Mon, Jan 3, 2022	36.93	37.07	36.75	37.00
1594	AMEX	XSOE	Fri, Dec 31, 2021	36.94	37.18	36.80	36.85
1593	AMEX	XSOE	Thu, Dec 30, 2021	36.57	37.06	36.56	36.98
1592	AMEX	XSOE	Wed, Dec 29, 2021	36.65	36.70	36.40	36.55
1591	AMEX	XSOE	Tue, Dec 28, 2021	36.86	36.90	36.71	36.71
1590	AMEX	XSOE	Mon, Dec 27, 2021	36.66	36.91	36.66	36.83
1589	AMEX	XSOE	Thu, Dec 23, 2021	36.59	36.81	36.49	36.68
1588	AMEX	XSOE	Wed, Dec 22, 2021	36.32	36.60	36.25	36.60
1587	AMEX	XSOE	Tue, Dec 21, 2021	36.06	36.40	36.04	36.38
1586	AMEX	XSOE	Mon, Dec 20, 2021	35.76	35.79	35.52	35.70
1585	AMEX	XSOE	Fri, Dec 17, 2021	36.18	36.46	36.12	36.29
1584	AMEX	XSOE	Thu, Dec 16, 2021	36.85	36.95	36.45	36.59
1583	AMEX	XSOE	Wed, Dec 15, 2021	36.42	36.59	36.01	36.56
1582	AMEX	XSOE	Tue, Dec 14, 2021	36.47	36.72	36.47	36.63
1581	AMEX	XSOE	Mon, Dec 13, 2021	37.02	37.06	36.64	36.69
1580	AMEX	XSOE	Fri, Dec 10, 2021	37.34	37.44	37.25	37.36
1579	AMEX	XSOE	Thu, Dec 9, 2021	37.40	37.52	37.28	37.36
1578	AMEX	XSOE	Wed, Dec 8, 2021	37.35	37.63	37.27	37.56
1577	AMEX	XSOE	Tue, Dec 7, 2021	37.15	37.30	37.13	37.30
1576	AMEX	XSOE	Mon, Dec 6, 2021	36.37	36.68	36.20	36.65
1575	AMEX	XSOE	Fri, Dec 3, 2021	36.93	37.00	36.27	36.45
1574	AMEX	XSOE	Thu, Dec 2, 2021	36.98	37.27	36.80	37.00
1573	AMEX	XSOE	Wed, Dec 1, 2021	37.12	37.37	36.56	36.56
1572	AMEX	XSOE	Tue, Nov 30, 2021	36.65	36.86	36.24	36.59
1571	AMEX	XSOE	Mon, Nov 29, 2021	36.81	36.81	36.48	36.62
1570	AMEX	XSOE	Fri, Nov 26, 2021	36.65	36.69	36.23	36.42
1569	AMEX	XSOE	Wed, Nov 24, 2021	37.47	37.65	37.37	37.64
1568	AMEX	XSOE	Tue, Nov 23, 2021	37.82	37.92	37.58	37.72
1567	AMEX	XSOE	Mon, Nov 22, 2021	38.11	38.21	37.78	37.78
1566	AMEX	XSOE	Fri, Nov 19, 2021	38.21	38.34	38.09	38.10
1565	AMEX	XSOE	Thu, Nov 18, 2021	38.22	38.28	37.97	38.16
1564	AMEX	XSOE	Wed, Nov 17, 2021	38.84	38.84	38.49	38.59
1563	AMEX	XSOE	Tue, Nov 16, 2021	38.84	38.89	38.67	38.80
1562	AMEX	XSOE	Mon, Nov 15, 2021	39.00	39.00	38.76	38.79
1561	AMEX	XSOE	Fri, Nov 12, 2021	38.76	38.91	38.70	38.85
1560	AMEX	XSOE	Thu, Nov 11, 2021	38.57	38.84	38.57	38.72
1559	AMEX	XSOE	Wed, Nov 10, 2021	38.39	38.56	38.02	38.13
1558	AMEX	XSOE	Tue, Nov 9, 2021	38.52	38.61	38.26	38.34
1557	AMEX	XSOE	Mon, Nov 8, 2021	38.35	38.47	38.33	38.43
1556	AMEX	XSOE	Fri, Nov 5, 2021	38.26	38.26	37.97	38.12
1555	AMEX	XSOE	Thu, Nov 4, 2021	38.22	38.28	37.96	38.09
1554	AMEX	XSOE	Wed, Nov 3, 2021	37.95	38.22	37.79	38.18
1553	AMEX	XSOE	Tue, Nov 2, 2021	38.06	38.06	37.92	37.99
1552	AMEX	XSOE	Mon, Nov 1, 2021	37.94	38.30	37.93	38.27
1551	AMEX	XSOE	Fri, Oct 29, 2021	38.01	38.05	37.77	37.95
1550	AMEX	XSOE	Thu, Oct 28, 2021	38.25	38.45	38.18	38.45
1549	AMEX	XSOE	Wed, Oct 27, 2021	38.49	38.70	38.40	38.40
1548	AMEX	XSOE	Tue, Oct 26, 2021	39.05	39.11	38.67	38.70
1547	AMEX	XSOE	Mon, Oct 25, 2021	38.87	38.96	38.66	38.85
1546	AMEX	XSOE	Fri, Oct 22, 2021	38.83	38.98	38.55	38.66
1545	AMEX	XSOE	Thu, Oct 21, 2021	38.75	38.82	38.65	38.74
1544	AMEX	XSOE	Wed, Oct 20, 2021	39.12	39.12	38.92	38.98
1543	AMEX	XSOE	Tue, Oct 19, 2021	38.79	39.05	38.72	39.01
1542	AMEX	XSOE	Mon, Oct 18, 2021	38.26	38.58	38.26	38.47
1541	AMEX	XSOE	Fri, Oct 15, 2021	38.34	38.64	38.29	38.57
1540	AMEX	XSOE	Thu, Oct 14, 2021	38.17	38.21	37.95	38.10
1539	AMEX	XSOE	Wed, Oct 13, 2021	37.79	38.07	37.70	37.99
1538	AMEX	XSOE	Tue, Oct 12, 2021	37.54	37.64	37.34	37.35
1537	AMEX	XSOE	Mon, Oct 11, 2021	37.87	37.99	37.57	37.57
1536	AMEX	XSOE	Fri, Oct 8, 2021	37.62	37.76	37.55	37.68
1535	AMEX	XSOE	Thu, Oct 7, 2021	37.25	37.71	37.25	37.53
1534	AMEX	XSOE	Wed, Oct 6, 2021	36.26	36.71	36.21	36.69
1533	AMEX	XSOE	Tue, Oct 5, 2021	36.71	37.03	36.70	36.89
1532	AMEX	XSOE	Mon, Oct 4, 2021	37.00	37.02	36.44	36.68
1531	AMEX	XSOE	Fri, Oct 1, 2021	37.30	37.41	36.96	37.29
1530	AMEX	XSOE	Thu, Sep 30, 2021	37.45	37.61	37.27	37.32
1529	AMEX	XSOE	Wed, Sep 29, 2021	37.33	37.43	37.03	37.03
1528	AMEX	XSOE	Tue, Sep 28, 2021	37.73	37.79	37.31	37.41
1527	AMEX	XSOE	Mon, Sep 27, 2021	37.78	38.10	37.67	38.01
1526	AMEX	XSOE	Fri, Sep 24, 2021	37.76	37.86	37.71	37.74
1525	AMEX	XSOE	Thu, Sep 23, 2021	38.28	38.42	38.21	38.16
1524	AMEX	XSOE	Wed, Sep 22, 2021	37.95	38.36	37.93	38.10
1523	AMEX	XSOE	Tue, Sep 21, 2021	37.59	37.70	37.44	37.59
1522	AMEX	XSOE	Mon, Sep 20, 2021	37.45	37.66	36.97	37.32
1521	AMEX	XSOE	Fri, Sep 17, 2021	38.59	38.62	38.31	38.42
1520	AMEX	XSOE	Thu, Sep 16, 2021	38.42	38.59	38.29	38.54
1519	AMEX	XSOE	Wed, Sep 15, 2021	38.84	38.98	38.67	38.96
1518	AMEX	XSOE	Tue, Sep 14, 2021	39.24	39.28	38.94	38.99
1517	AMEX	XSOE	Mon, Sep 13, 2021	39.26	39.41	39.12	39.31
1516	AMEX	XSOE	Fri, Sep 10, 2021	39.59	39.64	39.23	39.26
1515	AMEX	XSOE	Thu, Sep 9, 2021	39.18	39.39	39.14	39.28
1514	AMEX	XSOE	Wed, Sep 8, 2021	39.80	39.80	39.37	39.46
1513	AMEX	XSOE	Tue, Sep 7, 2021	39.93	40.20	39.91	40.05
1512	AMEX	XSOE	Fri, Sep 3, 2021	39.64	39.91	39.63	39.82
1511	AMEX	XSOE	Thu, Sep 2, 2021	39.78	39.83	39.55	39.63
1510	AMEX	XSOE	Wed, Sep 1, 2021	39.51	39.98	39.51	39.78
1509	AMEX	XSOE	Tue, Aug 31, 2021	39.31	39.35	39.20	39.29
1508	AMEX	XSOE	Mon, Aug 30, 2021	38.63	38.73	38.46	38.64
1507	AMEX	XSOE	Fri, Aug 27, 2021	38.35	38.59	38.25	38.55
1506	AMEX	XSOE	Thu, Aug 26, 2021	38.26	38.32	38.11	38.11
1505	AMEX	XSOE	Wed, Aug 25, 2021	38.44	38.57	38.34	38.57
1504	AMEX	XSOE	Tue, Aug 24, 2021	38.22	38.56	38.22	38.48
1503	AMEX	XSOE	Mon, Aug 23, 2021	37.38	37.65	37.29	37.60
1502	AMEX	XSOE	Fri, Aug 20, 2021	36.76	37.07	36.70	37.03
1501	AMEX	XSOE	Thu, Aug 19, 2021	36.93	37.18	36.82	37.04
1500	AMEX	XSOE	Wed, Aug 18, 2021	37.89	38.06	37.67	37.67
1499	AMEX	XSOE	Tue, Aug 17, 2021	37.63	37.82	37.46	37.60
1498	AMEX	XSOE	Mon, Aug 16, 2021	38.45	38.45	38.25	38.43
1497	AMEX	XSOE	Fri, Aug 13, 2021	38.79	38.81	38.58	38.81
1496	AMEX	XSOE	Thu, Aug 12, 2021	39.07	39.07	38.78	38.99
1495	AMEX	XSOE	Wed, Aug 11, 2021	39.51	39.51	39.20	39.39
1494	AMEX	XSOE	Tue, Aug 10, 2021	39.48	39.49	39.26	39.34
1493	AMEX	XSOE	Mon, Aug 9, 2021	39.35	39.47	39.28	39.32
1492	AMEX	XSOE	Fri, Aug 6, 2021	39.40	39.40	39.09	39.20
1491	AMEX	XSOE	Thu, Aug 5, 2021	39.60	39.77	39.57	39.60
1490	AMEX	XSOE	Wed, Aug 4, 2021	39.75	39.95	39.60	39.72
1489	AMEX	XSOE	Tue, Aug 3, 2021	39.24	39.44	39.06	39.44
1488	AMEX	XSOE	Mon, Aug 2, 2021	39.31	39.51	39.25	39.28
1487	AMEX	XSOE	Fri, Jul 30, 2021	38.95	39.23	38.93	39.03
1486	AMEX	XSOE	Thu, Jul 29, 2021	39.52	39.54	39.26	39.41
1485	AMEX	XSOE	Wed, Jul 28, 2021	38.62	39.23	38.54	39.15
1484	AMEX	XSOE	Tue, Jul 27, 2021	38.03	38.17	37.55	38.03
1483	AMEX	XSOE	Mon, Jul 26, 2021	39.03	39.20	38.87	38.97
1482	AMEX	XSOE	Fri, Jul 23, 2021	40.12	40.12	39.73	39.87
1481	AMEX	XSOE	Thu, Jul 22, 2021	40.65	40.67	40.44	40.64
1480	AMEX	XSOE	Wed, Jul 21, 2021	40.06	40.55	39.99	40.55
1479	AMEX	XSOE	Tue, Jul 20, 2021	39.98	40.34	39.84	40.27
1478	AMEX	XSOE	Mon, Jul 19, 2021	40.16	40.21	39.86	40.04
1477	AMEX	XSOE	Fri, Jul 16, 2021	41.29	41.29	40.78	40.86
1476	AMEX	XSOE	Thu, Jul 15, 2021	41.30	41.41	41.10	41.23
1475	AMEX	XSOE	Wed, Jul 14, 2021	41.29	41.31	41.00	41.11
1474	AMEX	XSOE	Tue, Jul 13, 2021	40.94	41.16	40.90	40.90
1473	AMEX	XSOE	Mon, Jul 12, 2021	40.65	40.86	40.59	40.82
1472	AMEX	XSOE	Fri, Jul 9, 2021	40.58	40.83	40.48	40.80
1471	AMEX	XSOE	Thu, Jul 8, 2021	40.06	40.21	39.91	40.09
1470	AMEX	XSOE	Wed, Jul 7, 2021	41.20	41.22	40.79	40.94
1469	AMEX	XSOE	Tue, Jul 6, 2021	41.24	41.24	40.82	40.98
1468	AMEX	XSOE	Fri, Jul 2, 2021	41.66	41.75	41.51	41.74
1467	AMEX	XSOE	Thu, Jul 1, 2021	42.03	42.12	41.62	41.81
1466	AMEX	XSOE	Wed, Jun 30, 2021	41.99	42.16	41.99	42.07
1465	AMEX	XSOE	Tue, Jun 29, 2021	42.03	42.32	41.94	42.32
1464	AMEX	XSOE	Mon, Jun 28, 2021	42.22	42.35	42.18	42.28
1463	AMEX	XSOE	Fri, Jun 25, 2021	42.20	42.26	42.04	42.19
1462	AMEX	XSOE	Thu, Jun 24, 2021	41.70	41.88	41.66	41.86
1461	AMEX	XSOE	Wed, Jun 23, 2021	41.69	41.93	41.66	41.44
1460	AMEX	XSOE	Tue, Jun 22, 2021	41.18	41.43	41.08	41.40
1459	AMEX	XSOE	Mon, Jun 21, 2021	41.42	41.64	41.23	41.64
1458	AMEX	XSOE	Fri, Jun 18, 2021	41.58	41.62	41.36	41.44
1457	AMEX	XSOE	Thu, Jun 17, 2021	41.63	41.84	41.56	41.73
1456	AMEX	XSOE	Wed, Jun 16, 2021	41.94	42.05	41.29	41.46
1455	AMEX	XSOE	Tue, Jun 15, 2021	42.24	42.24	41.96	42.03
1454	AMEX	XSOE	Mon, Jun 14, 2021	42.22	42.35	42.13	42.31
1453	AMEX	XSOE	Fri, Jun 11, 2021	42.25	42.25	42.02	42.17
1452	AMEX	XSOE	Thu, Jun 10, 2021	42.05	42.35	42.04	42.30
1451	AMEX	XSOE	Wed, Jun 9, 2021	42.05	42.15	41.92	41.94
1450	AMEX	XSOE	Tue, Jun 8, 2021	42.21	42.23	41.96	42.05
1449	AMEX	XSOE	Mon, Jun 7, 2021	42.25	42.34	42.03	42.32
1448	AMEX	XSOE	Fri, Jun 4, 2021	42.34	42.48	42.28	42.46
1447	AMEX	XSOE	Thu, Jun 3, 2021	42.07	42.18	41.94	42.02
1446	AMEX	XSOE	Wed, Jun 2, 2021	42.40	42.58	42.32	42.54
1445	AMEX	XSOE	Tue, Jun 1, 2021	42.57	42.61	42.35	42.52
1444	AMEX	XSOE	Fri, May 28, 2021	41.37	41.64	41.37	41.58
1443	AMEX	XSOE	Thu, May 27, 2021	41.28	41.34	41.15	41.28
1442	AMEX	XSOE	Wed, May 26, 2021	41.16	41.30	41.12	41.27
1441	AMEX	XSOE	Tue, May 25, 2021	41.08	41.17	40.95	41.00
1440	AMEX	XSOE	Mon, May 24, 2021	40.36	40.66	40.32	40.56
1439	AMEX	XSOE	Fri, May 21, 2021	40.70	40.70	40.18	40.22
1438	AMEX	XSOE	Thu, May 20, 2021	40.50	40.77	40.42	40.73
1437	AMEX	XSOE	Wed, May 19, 2021	40.04	40.53	40.00	40.42
1436	AMEX	XSOE	Tue, May 18, 2021	40.49	40.73	40.42	40.55
1435	AMEX	XSOE	Mon, May 17, 2021	39.69	39.91	39.62	39.89
1434	AMEX	XSOE	Fri, May 14, 2021	39.69	40.07	39.61	40.06
1433	AMEX	XSOE	Thu, May 13, 2021	39.51	39.64	39.02	39.26
1432	AMEX	XSOE	Wed, May 12, 2021	39.91	40.04	39.28	39.33
1431	AMEX	XSOE	Tue, May 11, 2021	39.90	40.59	39.66	40.57
1430	AMEX	XSOE	Mon, May 10, 2021	41.32	41.32	40.68	40.72
1429	AMEX	XSOE	Fri, May 7, 2021	41.36	41.76	41.35	41.58
1428	AMEX	XSOE	Thu, May 6, 2021	41.03	41.21	40.87	41.21
1427	AMEX	XSOE	Wed, May 5, 2021	40.84	40.97	40.69	40.87
1426	AMEX	XSOE	Tue, May 4, 2021	40.82	40.87	40.37	40.69
1425	AMEX	XSOE	Mon, May 3, 2021	41.10	41.37	41.01	41.12
1424	AMEX	XSOE	Fri, Apr 30, 2021	41.40	41.46	41.07	41.17
1423	AMEX	XSOE	Thu, Apr 29, 2021	42.10	42.13	41.56	41.88
1422	AMEX	XSOE	Wed, Apr 28, 2021	41.87	42.17	41.78	41.96
1421	AMEX	XSOE	Tue, Apr 27, 2021	41.81	41.86	41.61	41.70
1420	AMEX	XSOE	Mon, Apr 26, 2021	41.56	41.79	41.54	41.74
1419	AMEX	XSOE	Fri, Apr 23, 2021	41.40	41.67	41.38	41.62
1418	AMEX	XSOE	Thu, Apr 22, 2021	41.09	41.23	40.83	40.98
1417	AMEX	XSOE	Wed, Apr 21, 2021	40.66	41.13	40.56	41.11
1416	AMEX	XSOE	Tue, Apr 20, 2021	41.21	41.23	40.73	40.87
1415	AMEX	XSOE	Mon, Apr 19, 2021	41.30	41.38	41.08	41.23
1414	AMEX	XSOE	Fri, Apr 16, 2021	41.41	41.47	41.22	41.37
1413	AMEX	XSOE	Thu, Apr 15, 2021	41.20	41.31	41.11	41.27
1412	AMEX	XSOE	Wed, Apr 14, 2021	41.11	41.16	40.83	40.83
1411	AMEX	XSOE	Tue, Apr 13, 2021	40.65	40.95	40.58	40.70
1410	AMEX	XSOE	Mon, Apr 12, 2021	40.59	40.64	40.47	40.61
1409	AMEX	XSOE	Fri, Apr 9, 2021	40.87	40.87	40.69	40.86
1408	AMEX	XSOE	Thu, Apr 8, 2021	41.28	41.41	41.18	41.26
1407	AMEX	XSOE	Wed, Apr 7, 2021	40.92	41.05	40.74	40.84
1406	AMEX	XSOE	Tue, Apr 6, 2021	41.30	41.68	41.20	41.56
1405	AMEX	XSOE	Mon, Apr 5, 2021	41.37	41.39	41.18	41.32
1404	AMEX	XSOE	Thu, Apr 1, 2021	41.37	41.45	41.12	41.21
1403	AMEX	XSOE	Wed, Mar 31, 2021	40.48	40.76	40.35	40.69
1402	AMEX	XSOE	Tue, Mar 30, 2021	40.35	40.60	40.21	40.54
1401	AMEX	XSOE	Mon, Mar 29, 2021	40.28	40.48	40.14	40.33
1400	AMEX	XSOE	Fri, Mar 26, 2021	40.05	40.67	39.77	40.67
1399	AMEX	XSOE	Thu, Mar 25, 2021	39.47	39.79	39.39	39.66
1398	AMEX	XSOE	Wed, Mar 24, 2021	40.38	40.40	39.57	39.59
1397	AMEX	XSOE	Tue, Mar 23, 2021	40.93	40.97	40.55	40.61
1396	AMEX	XSOE	Mon, Mar 22, 2021	41.28	41.47	41.09	41.38
1395	AMEX	XSOE	Fri, Mar 19, 2021	41.09	41.47	40.94	41.43
1394	AMEX	XSOE	Thu, Mar 18, 2021	41.40	41.46	40.92	40.97
1393	AMEX	XSOE	Wed, Mar 17, 2021	41.16	41.87	41.03	41.72
1392	AMEX	XSOE	Tue, Mar 16, 2021	41.66	41.83	41.54	41.73
1391	AMEX	XSOE	Mon, Mar 15, 2021	41.24	41.57	41.15	41.57
1390	AMEX	XSOE	Fri, Mar 12, 2021	41.57	41.60	41.24	41.54
1389	AMEX	XSOE	Thu, Mar 11, 2021	42.05	42.43	41.85	42.43
1388	AMEX	XSOE	Wed, Mar 10, 2021	41.49	41.60	40.88	41.10
1387	AMEX	XSOE	Tue, Mar 9, 2021	40.89	41.49	40.86	41.28
1386	AMEX	XSOE	Mon, Mar 8, 2021	40.83	40.84	40.22	40.27
1385	AMEX	XSOE	Fri, Mar 5, 2021	41.76	41.76	40.76	41.60
1384	AMEX	XSOE	Thu, Mar 4, 2021	42.05	42.17	40.95	41.20
1383	AMEX	XSOE	Wed, Mar 3, 2021	42.63	42.71	42.02	42.20
1382	AMEX	XSOE	Tue, Mar 2, 2021	42.49	42.52	42.18	42.30
1381	AMEX	XSOE	Mon, Mar 1, 2021	42.47	42.84	42.33	42.75
1380	AMEX	XSOE	Fri, Feb 26, 2021	41.79	41.81	41.21	41.52
1379	AMEX	XSOE	Thu, Feb 25, 2021	43.07	43.16	41.96	42.04
1378	AMEX	XSOE	Wed, Feb 24, 2021	42.66	43.08	42.37	43.08
1377	AMEX	XSOE	Tue, Feb 23, 2021	42.93	43.46	42.33	43.33
1376	AMEX	XSOE	Mon, Feb 22, 2021	43.40	43.65	43.21	43.21
1375	AMEX	XSOE	Fri, Feb 19, 2021	44.64	44.82	44.49	44.63
1374	AMEX	XSOE	Thu, Feb 18, 2021	44.30	44.35	43.90	44.33
1373	AMEX	XSOE	Wed, Feb 17, 2021	45.03	45.10	44.73	45.04
1372	AMEX	XSOE	Tue, Feb 16, 2021	45.25	45.38	44.93	45.05
1371	AMEX	XSOE	Fri, Feb 12, 2021	44.79	45.14	44.68	45.00
1370	AMEX	XSOE	Thu, Feb 11, 2021	44.87	45.12	44.79	44.93
1369	AMEX	XSOE	Wed, Feb 10, 2021	44.77	44.85	44.19	44.43
1368	AMEX	XSOE	Tue, Feb 9, 2021	43.78	44.32	43.76	44.25
1367	AMEX	XSOE	Mon, Feb 8, 2021	43.58	43.84	43.57	43.81
1366	AMEX	XSOE	Fri, Feb 5, 2021	43.57	43.73	43.38	43.71
1365	AMEX	XSOE	Thu, Feb 4, 2021	43.32	43.34	43.01	43.34
1364	AMEX	XSOE	Wed, Feb 3, 2021	43.38	43.45	43.16	43.32
1363	AMEX	XSOE	Tue, Feb 2, 2021	43.08	43.13	42.89	43.04
1362	AMEX	XSOE	Mon, Feb 1, 2021	42.21	42.52	42.00	42.43
1361	AMEX	XSOE	Fri, Jan 29, 2021	41.54	41.65	41.01	41.21
1360	AMEX	XSOE	Thu, Jan 28, 2021	41.89	42.43	41.75	42.32
1359	AMEX	XSOE	Wed, Jan 27, 2021	42.37	42.47	41.96	42.07
1358	AMEX	XSOE	Tue, Jan 26, 2021	43.26	43.30	43.02	43.26
1357	AMEX	XSOE	Mon, Jan 25, 2021	43.77	43.85	43.19	43.60
1356	AMEX	XSOE	Fri, Jan 22, 2021	42.98	43.26	42.83	43.17
1355	AMEX	XSOE	Thu, Jan 21, 2021	43.50	43.56	43.26	43.47
1354	AMEX	XSOE	Wed, Jan 20, 2021	43.26	43.42	43.10	43.33
1353	AMEX	XSOE	Tue, Jan 19, 2021	42.64	42.73	42.38	42.42
1352	AMEX	XSOE	Fri, Jan 15, 2021	41.91	41.94	41.60	41.70
1351	AMEX	XSOE	Thu, Jan 14, 2021	42.43	42.61	42.28	42.35
1350	AMEX	XSOE	Wed, Jan 13, 2021	41.90	42.14	41.68	41.99
1349	AMEX	XSOE	Tue, Jan 12, 2021	41.67	41.89	41.60	41.83
1348	AMEX	XSOE	Mon, Jan 11, 2021	41.54	41.68	41.46	41.53
1347	AMEX	XSOE	Fri, Jan 8, 2021	41.65	42.10	41.47	42.10
1346	AMEX	XSOE	Thu, Jan 7, 2021	40.77	40.89	40.54	40.87
1345	AMEX	XSOE	Wed, Jan 6, 2021	40.57	41.00	40.43	40.53
1344	AMEX	XSOE	Tue, Jan 5, 2021	40.23	40.99	40.23	40.99
1343	AMEX	XSOE	Mon, Jan 4, 2021	40.41	40.53	39.82	40.00
1342	AMEX	XSOE	Thu, Dec 31, 2020	39.93	39.93	39.42	39.67
1341	AMEX	XSOE	Wed, Dec 30, 2020	39.59	39.84	39.57	39.76
1340	AMEX	XSOE	Tue, Dec 29, 2020	38.81	39.08	38.78	39.05
1339	AMEX	XSOE	Mon, Dec 28, 2020	38.54	38.57	38.38	38.49
1338	AMEX	XSOE	Thu, Dec 24, 2020	38.49	38.57	38.18	38.45
1337	AMEX	XSOE	Wed, Dec 23, 2020	38.59	38.72	38.54	38.69
1336	AMEX	XSOE	Tue, Dec 22, 2020	38.46	38.49	38.14	38.22
1335	AMEX	XSOE	Mon, Dec 21, 2020	38.10	38.62	38.00	38.45
1334	AMEX	XSOE	Fri, Dec 18, 2020	39.13	39.24	38.97	39.13
1333	AMEX	XSOE	Thu, Dec 17, 2020	39.23	39.29	39.09	39.26
1332	AMEX	XSOE	Wed, Dec 16, 2020	38.85	39.01	38.76	38.96
1331	AMEX	XSOE	Tue, Dec 15, 2020	38.53	38.76	38.40	38.76
1330	AMEX	XSOE	Mon, Dec 14, 2020	38.60	38.63	38.33	38.33
1329	AMEX	XSOE	Fri, Dec 11, 2020	38.62	38.70	38.52	38.60
1328	AMEX	XSOE	Thu, Dec 10, 2020	38.35	38.88	38.31	38.86
1327	AMEX	XSOE	Wed, Dec 9, 2020	38.88	38.88	38.25	38.42
1326	AMEX	XSOE	Tue, Dec 8, 2020	38.66	38.71	38.52	38.70
1325	AMEX	XSOE	Mon, Dec 7, 2020	38.65	38.78	38.57	38.67
1324	AMEX	XSOE	Fri, Dec 4, 2020	38.57	38.66	38.51	38.66
1323	AMEX	XSOE	Thu, Dec 3, 2020	38.15	38.37	38.13	38.23
1322	AMEX	XSOE	Wed, Dec 2, 2020	37.63	37.83	37.51	37.75
1321	AMEX	XSOE	Tue, Dec 1, 2020	37.61	37.83	37.46	37.69
1320	AMEX	XSOE	Mon, Nov 30, 2020	37.42	37.47	37.00	37.03
1319	AMEX	XSOE	Fri, Nov 27, 2020	37.88	37.99	37.83	37.92
1318	AMEX	XSOE	Wed, Nov 25, 2020	37.38	37.55	37.32	37.55
1317	AMEX	XSOE	Tue, Nov 24, 2020	37.70	37.88	37.45	37.87
1316	AMEX	XSOE	Mon, Nov 23, 2020	37.70	37.70	37.30	37.40
1315	AMEX	XSOE	Fri, Nov 20, 2020	37.19	37.40	37.15	37.32
1314	AMEX	XSOE	Thu, Nov 19, 2020	36.77	37.10	36.70	37.05
1313	AMEX	XSOE	Wed, Nov 18, 2020	37.17	37.19	36.96	36.97
1312	AMEX	XSOE	Tue, Nov 17, 2020	36.98	37.15	36.85	37.07
1311	AMEX	XSOE	Mon, Nov 16, 2020	37.06	37.32	37.06	37.24
1310	AMEX	XSOE	Fri, Nov 13, 2020	36.77	36.83	36.53	36.83
1309	AMEX	XSOE	Thu, Nov 12, 2020	36.54	36.68	36.09	36.17
1308	AMEX	XSOE	Wed, Nov 11, 2020	36.04	36.41	35.95	36.36
1307	AMEX	XSOE	Tue, Nov 10, 2020	36.54	36.58	36.06	36.24
1306	AMEX	XSOE	Mon, Nov 9, 2020	37.91	37.91	36.93	36.98
1305	AMEX	XSOE	Fri, Nov 6, 2020	36.66	36.96	36.51	36.86
1304	AMEX	XSOE	Thu, Nov 5, 2020	36.64	36.79	36.34	36.71
1303	AMEX	XSOE	Wed, Nov 4, 2020	35.44	36.16	35.33	36.02
1302	AMEX	XSOE	Tue, Nov 3, 2020	34.90	35.02	34.65	34.88
1301	AMEX	XSOE	Mon, Nov 2, 2020	34.80	34.88	34.59	34.88
1300	AMEX	XSOE	Fri, Oct 30, 2020	34.64	34.66	34.25	34.44
1299	AMEX	XSOE	Thu, Oct 29, 2020	34.69	35.00	34.56	34.89
1298	AMEX	XSOE	Wed, Oct 28, 2020	34.79	34.82	34.44	34.46
1297	AMEX	XSOE	Tue, Oct 27, 2020	35.14	35.37	35.09	35.30
1296	AMEX	XSOE	Mon, Oct 26, 2020	35.03	35.21	34.69	34.99
1295	AMEX	XSOE	Fri, Oct 23, 2020	35.27	35.39	35.06	35.38
1294	AMEX	XSOE	Thu, Oct 22, 2020	35.41	35.43	35.08	35.26
1293	AMEX	XSOE	Wed, Oct 21, 2020	35.39	35.59	35.33	35.37
1292	AMEX	XSOE	Tue, Oct 20, 2020	35.18	35.52	35.16	35.34
1291	AMEX	XSOE	Mon, Oct 19, 2020	35.15	35.28	34.85	34.92
1290	AMEX	XSOE	Fri, Oct 16, 2020	35.04	35.15	34.95	35.03
1289	AMEX	XSOE	Thu, Oct 15, 2020	34.63	34.95	34.60	34.89
1288	AMEX	XSOE	Wed, Oct 14, 2020	35.48	35.57	35.22	35.26
1287	AMEX	XSOE	Tue, Oct 13, 2020	35.38	35.46	35.21	35.40
1286	AMEX	XSOE	Mon, Oct 12, 2020	35.32	35.58	35.26	35.50
1285	AMEX	XSOE	Fri, Oct 9, 2020	34.97	35.22	34.92	35.16
1284	AMEX	XSOE	Thu, Oct 8, 2020	34.72	34.88	34.62	34.80
1283	AMEX	XSOE	Wed, Oct 7, 2020	34.53	34.67	34.43	34.59
1282	AMEX	XSOE	Tue, Oct 6, 2020	34.25	34.46	34.05	34.15
1281	AMEX	XSOE	Mon, Oct 5, 2020	33.90	34.13	33.87	34.13
1280	AMEX	XSOE	Fri, Oct 2, 2020	33.51	33.94	33.51	33.67
1279	AMEX	XSOE	Thu, Oct 1, 2020	34.03	34.06	33.80	34.04
1278	AMEX	XSOE	Wed, Sep 30, 2020	33.36	33.80	33.36	33.67
1277	AMEX	XSOE	Tue, Sep 29, 2020	33.10	33.22	33.06	33.14
1276	AMEX	XSOE	Mon, Sep 28, 2020	33.22	33.23	32.99	33.14
1275	AMEX	XSOE	Fri, Sep 25, 2020	32.43	32.78	32.29	32.78
1274	AMEX	XSOE	Thu, Sep 24, 2020	32.40	32.88	32.32	32.69
1273	AMEX	XSOE	Wed, Sep 23, 2020	33.26	33.33	32.83	32.88
1272	AMEX	XSOE	Tue, Sep 22, 2020	33.42	33.42	33.00	33.36
1271	AMEX	XSOE	Mon, Sep 21, 2020	33.37	33.62	33.08	33.48
1270	AMEX	XSOE	Fri, Sep 18, 2020	34.23	34.23	33.87	33.93
1269	AMEX	XSOE	Thu, Sep 17, 2020	33.95	34.24	33.90	34.17
1268	AMEX	XSOE	Wed, Sep 16, 2020	34.56	34.62	34.35	34.36
1267	AMEX	XSOE	Tue, Sep 15, 2020	34.48	34.50	34.35	34.42
1266	AMEX	XSOE	Mon, Sep 14, 2020	33.94	34.10	33.92	34.07
1265	AMEX	XSOE	Fri, Sep 11, 2020	33.64	33.69	33.31	33.48
1264	AMEX	XSOE	Thu, Sep 10, 2020	33.72	33.74	33.12	33.13
1263	AMEX	XSOE	Wed, Sep 9, 2020	33.54	33.75	33.42	33.67
1262	AMEX	XSOE	Tue, Sep 8, 2020	33.17	33.44	33.03	33.16
1261	AMEX	XSOE	Fri, Sep 4, 2020	33.95	34.10	33.28	33.93
1260	AMEX	XSOE	Thu, Sep 3, 2020	34.39	34.39	33.63	33.84
1259	AMEX	XSOE	Wed, Sep 2, 2020	34.82	34.82	34.35	34.66
1258	AMEX	XSOE	Tue, Sep 1, 2020	34.44	34.75	34.41	34.75
1257	AMEX	XSOE	Mon, Aug 31, 2020	34.12	34.12	33.80	33.99
1256	AMEX	XSOE	Fri, Aug 28, 2020	34.56	34.75	34.48	34.75
1255	AMEX	XSOE	Thu, Aug 27, 2020	34.68	34.68	34.18	34.35
1254	AMEX	XSOE	Wed, Aug 26, 2020	34.40	34.56	34.35	34.54
1253	AMEX	XSOE	Tue, Aug 25, 2020	34.08	34.37	34.02	34.36
1252	AMEX	XSOE	Mon, Aug 24, 2020	34.08	34.14	33.86	33.98
1251	AMEX	XSOE	Fri, Aug 21, 2020	33.23	33.55	33.14	33.54
1250	AMEX	XSOE	Thu, Aug 20, 2020	32.86	33.25	32.74	33.23
1249	AMEX	XSOE	Wed, Aug 19, 2020	33.65	33.65	33.34	33.37
1248	AMEX	XSOE	Tue, Aug 18, 2020	33.73	33.80	33.53	33.71
1247	AMEX	XSOE	Mon, Aug 17, 2020	33.52	33.65	33.42	33.64
1246	AMEX	XSOE	Fri, Aug 14, 2020	33.28	33.31	33.18	33.26
1245	AMEX	XSOE	Thu, Aug 13, 2020	33.45	33.49	33.24	33.32
1244	AMEX	XSOE	Wed, Aug 12, 2020	33.38	33.60	33.30	33.54
1243	AMEX	XSOE	Tue, Aug 11, 2020	33.42	33.44	33.10	33.12
1242	AMEX	XSOE	Mon, Aug 10, 2020	33.23	33.30	32.98	33.20
1241	AMEX	XSOE	Fri, Aug 7, 2020	33.37	33.43	33.06	33.21
1240	AMEX	XSOE	Thu, Aug 6, 2020	33.76	34.00	33.67	34.00
1239	AMEX	XSOE	Wed, Aug 5, 2020	33.85	34.00	33.79	33.89
1238	AMEX	XSOE	Tue, Aug 4, 2020	33.22	33.51	33.22	33.51
1237	AMEX	XSOE	Mon, Aug 3, 2020	32.99	33.14	32.95	33.08
1236	AMEX	XSOE	Fri, Jul 31, 2020	33.06	33.16	32.58	32.85
1235	AMEX	XSOE	Thu, Jul 30, 2020	32.95	33.06	32.67	33.01
1234	AMEX	XSOE	Wed, Jul 29, 2020	33.09	33.39	33.09	33.32
1233	AMEX	XSOE	Tue, Jul 28, 2020	33.00	33.03	32.77	32.78
1232	AMEX	XSOE	Mon, Jul 27, 2020	32.74	33.02	32.61	33.00
1231	AMEX	XSOE	Fri, Jul 24, 2020	32.24	32.52	32.11	32.52
1230	AMEX	XSOE	Thu, Jul 23, 2020	32.89	32.99	32.45	32.53
1229	AMEX	XSOE	Wed, Jul 22, 2020	32.90	32.90	32.62	32.80
1228	AMEX	XSOE	Tue, Jul 21, 2020	33.17	33.26	33.00	33.00
1227	AMEX	XSOE	Mon, Jul 20, 2020	32.30	32.65	32.27	32.64
1226	AMEX	XSOE	Fri, Jul 17, 2020	32.17	32.17	31.99	32.12
1225	AMEX	XSOE	Thu, Jul 16, 2020	31.68	31.90	31.60	31.84
1224	AMEX	XSOE	Wed, Jul 15, 2020	32.42	32.53	32.17	32.37
1223	AMEX	XSOE	Tue, Jul 14, 2020	31.82	32.25	31.67	32.22
1222	AMEX	XSOE	Mon, Jul 13, 2020	32.65	32.87	32.09	32.11
1221	AMEX	XSOE	Fri, Jul 10, 2020	32.42	32.46	32.21	32.44
1220	AMEX	XSOE	Thu, Jul 9, 2020	32.92	32.95	32.34	32.60
1219	AMEX	XSOE	Wed, Jul 8, 2020	32.20	32.56	32.15	32.56
1218	AMEX	XSOE	Tue, Jul 7, 2020	31.80	31.97	31.64	31.65
1217	AMEX	XSOE	Mon, Jul 6, 2020	31.89	32.14	31.89	32.14
1216	AMEX	XSOE	Thu, Jul 2, 2020	30.95	31.08	30.84	30.91
1215	AMEX	XSOE	Wed, Jul 1, 2020	30.08	30.34	30.08	30.26
1214	AMEX	XSOE	Tue, Jun 30, 2020	29.93	30.03	29.79	29.91
1213	AMEX	XSOE	Mon, Jun 29, 2020	29.85	29.99	29.68	29.99
1212	AMEX	XSOE	Fri, Jun 26, 2020	30.07	30.07	29.74	29.83
1211	AMEX	XSOE	Thu, Jun 25, 2020	29.98	30.20	29.89	30.18
1210	AMEX	XSOE	Wed, Jun 24, 2020	30.41	30.43	29.88	30.09
1209	AMEX	XSOE	Tue, Jun 23, 2020	30.56	30.60	30.44	30.48
1208	AMEX	XSOE	Mon, Jun 22, 2020	30.00	30.22	29.96	30.08
1207	AMEX	XSOE	Fri, Jun 19, 2020	30.20	30.20	29.66	29.78
1206	AMEX	XSOE	Thu, Jun 18, 2020	29.69	29.83	29.64	29.74
1205	AMEX	XSOE	Wed, Jun 17, 2020	29.67	29.80	29.61	29.69
1204	AMEX	XSOE	Tue, Jun 16, 2020	29.85	29.90	29.27	29.45
1203	AMEX	XSOE	Mon, Jun 15, 2020	28.64	29.28	28.55	29.12
1202	AMEX	XSOE	Fri, Jun 12, 2020	29.44	29.60	28.99	29.37
1201	AMEX	XSOE	Thu, Jun 11, 2020	29.28	29.43	28.70	28.75
1200	AMEX	XSOE	Wed, Jun 10, 2020	30.01	30.26	29.94	30.13
1199	AMEX	XSOE	Tue, Jun 9, 2020	29.70	29.95	29.59	29.84
1198	AMEX	XSOE	Mon, Jun 8, 2020	29.87	30.13	29.66	30.13
1197	AMEX	XSOE	Fri, Jun 5, 2020	29.95	30.07	29.85	29.97
1196	AMEX	XSOE	Thu, Jun 4, 2020	29.31	29.46	29.06	29.22
1195	AMEX	XSOE	Wed, Jun 3, 2020	29.38	29.67	29.28	29.61
1194	AMEX	XSOE	Tue, Jun 2, 2020	28.64	28.92	28.54	28.92
1193	AMEX	XSOE	Mon, Jun 1, 2020	27.96	28.25	27.85	28.24
1192	AMEX	XSOE	Fri, May 29, 2020	27.36	27.70	27.15	27.68
1191	AMEX	XSOE	Thu, May 28, 2020	27.40	27.48	27.09	27.13
1190	AMEX	XSOE	Wed, May 27, 2020	27.34	27.34	26.98	27.30
1189	AMEX	XSOE	Tue, May 26, 2020	27.44	27.59	27.22	27.22
1188	AMEX	XSOE	Fri, May 22, 2020	26.82	26.82	26.55	26.66
1187	AMEX	XSOE	Thu, May 21, 2020	27.39	27.43	27.09	27.23
1186	AMEX	XSOE	Wed, May 20, 2020	27.65	27.77	27.34	27.54
1185	AMEX	XSOE	Tue, May 19, 2020	27.31	27.45	27.14	27.15
1184	AMEX	XSOE	Mon, May 18, 2020	26.98	27.39	26.96	27.34
1183	AMEX	XSOE	Fri, May 15, 2020	26.29	26.46	26.20	26.37
1182	AMEX	XSOE	Thu, May 14, 2020	26.16	26.73	26.00	26.73
1181	AMEX	XSOE	Wed, May 13, 2020	26.90	27.03	26.45	26.61
1180	AMEX	XSOE	Tue, May 12, 2020	26.84	27.11	26.60	26.60
1179	AMEX	XSOE	Mon, May 11, 2020	26.71	26.81	26.61	26.67
1178	AMEX	XSOE	Fri, May 8, 2020	26.52	26.83	26.52	26.77
1177	AMEX	XSOE	Thu, May 7, 2020	26.29	26.33	26.11	26.23
1176	AMEX	XSOE	Wed, May 6, 2020	26.26	26.26	25.99	26.03
1175	AMEX	XSOE	Tue, May 5, 2020	26.17	26.23	26.03	26.07
1174	AMEX	XSOE	Mon, May 4, 2020	25.78	25.91	25.56	25.87
1173	AMEX	XSOE	Fri, May 1, 2020	25.82	25.90	25.45	25.50
1172	AMEX	XSOE	Thu, Apr 30, 2020	26.85	26.95	26.32	26.46
1171	AMEX	XSOE	Wed, Apr 29, 2020	26.77	27.07	26.65	27.00
1170	AMEX	XSOE	Tue, Apr 28, 2020	26.66	26.66	26.24	26.25
1169	AMEX	XSOE	Mon, Apr 27, 2020	26.07	26.29	26.02	26.25
1168	AMEX	XSOE	Fri, Apr 24, 2020	25.93	25.93	25.53	25.77
1167	AMEX	XSOE	Thu, Apr 23, 2020	26.20	26.27	25.82	25.85
1166	AMEX	XSOE	Wed, Apr 22, 2020	26.00	26.01	25.88	25.95
1165	AMEX	XSOE	Tue, Apr 21, 2020	25.40	25.53	25.14	25.26
1164	AMEX	XSOE	Mon, Apr 20, 2020	26.03	26.21	25.78	25.90
1163	AMEX	XSOE	Fri, Apr 17, 2020	26.41	26.41	26.00	26.16
1162	AMEX	XSOE	Thu, Apr 16, 2020	25.77	25.86	25.55	25.67
1161	AMEX	XSOE	Wed, Apr 15, 2020	25.48	25.57	25.30	25.44
1160	AMEX	XSOE	Tue, Apr 14, 2020	26.01	26.21	25.78	26.01
1159	AMEX	XSOE	Mon, Apr 13, 2020	25.40	25.47	25.09	25.43
1158	AMEX	XSOE	Thu, Apr 9, 2020	25.68	25.82	25.30	25.36
1157	AMEX	XSOE	Wed, Apr 8, 2020	25.25	25.38	24.97	25.37
1156	AMEX	XSOE	Tue, Apr 7, 2020	25.82	25.82	25.07	25.20
1155	AMEX	XSOE	Mon, Apr 6, 2020	24.58	24.91	24.47	24.90
1154	AMEX	XSOE	Fri, Apr 3, 2020	24.16	24.16	23.51	23.62
1153	AMEX	XSOE	Thu, Apr 2, 2020	23.67	24.18	23.67	24.03
1152	AMEX	XSOE	Wed, Apr 1, 2020	23.74	23.87	23.34	23.37
1151	AMEX	XSOE	Tue, Mar 31, 2020	24.32	24.72	24.30	24.42
1150	AMEX	XSOE	Mon, Mar 30, 2020	24.02	24.27	23.84	24.24
1149	AMEX	XSOE	Fri, Mar 27, 2020	23.99	24.31	23.83	23.93
1148	AMEX	XSOE	Thu, Mar 26, 2020	24.52	25.42	24.52	25.36
1147	AMEX	XSOE	Wed, Mar 25, 2020	23.88	24.68	23.73	24.36
1146	AMEX	XSOE	Tue, Mar 24, 2020	23.30	23.52	23.09	23.37
1145	AMEX	XSOE	Mon, Mar 23, 2020	22.20	22.25	21.49	21.95
1144	AMEX	XSOE	Fri, Mar 20, 2020	23.13	23.43	22.36	22.37
1143	AMEX	XSOE	Thu, Mar 19, 2020	22.34	22.57	21.69	22.27
1142	AMEX	XSOE	Wed, Mar 18, 2020	22.23	22.84	21.59	22.26
1141	AMEX	XSOE	Tue, Mar 17, 2020	23.50	24.23	23.00	24.13
1140	AMEX	XSOE	Mon, Mar 16, 2020	23.21	23.96	22.51	22.88
1139	AMEX	XSOE	Fri, Mar 13, 2020	26.34	26.50	24.86	25.96
1138	AMEX	XSOE	Thu, Mar 12, 2020	24.71	24.82	23.72	24.34
1137	AMEX	XSOE	Wed, Mar 11, 2020	27.55	27.60	26.83	27.05
1136	AMEX	XSOE	Tue, Mar 10, 2020	27.95	28.49	27.44	28.26
1135	AMEX	XSOE	Mon, Mar 9, 2020	27.12	27.54	26.81	26.94
1134	AMEX	XSOE	Fri, Mar 6, 2020	28.89	29.01	28.60	28.87
1133	AMEX	XSOE	Thu, Mar 5, 2020	29.73	29.79	29.24	29.33
1132	AMEX	XSOE	Wed, Mar 4, 2020	29.71	29.91	29.63	29.90
1131	AMEX	XSOE	Tue, Mar 3, 2020	29.58	30.43	29.15	29.28
1130	AMEX	XSOE	Mon, Mar 2, 2020	28.86	29.42	28.82	29.40
1129	AMEX	XSOE	Fri, Feb 28, 2020	28.36	28.99	28.00	28.99
1128	AMEX	XSOE	Thu, Feb 27, 2020	29.45	29.62	29.02	29.10
1127	AMEX	XSOE	Wed, Feb 26, 2020	29.86	30.15	29.72	29.74
1126	AMEX	XSOE	Tue, Feb 25, 2020	30.14	30.16	29.50	29.59
1125	AMEX	XSOE	Mon, Feb 24, 2020	29.49	29.83	29.39	29.64
1124	AMEX	XSOE	Fri, Feb 21, 2020	30.99	30.99	30.76	30.78
1123	AMEX	XSOE	Thu, Feb 20, 2020	31.29	31.29	30.87	30.97
1122	AMEX	XSOE	Wed, Feb 19, 2020	31.53	31.55	31.43	31.51
1121	AMEX	XSOE	Tue, Feb 18, 2020	31.24	31.36	31.20	31.23
1120	AMEX	XSOE	Fri, Feb 14, 2020	31.54	31.61	31.35	31.47
1119	AMEX	XSOE	Thu, Feb 13, 2020	31.57	31.67	31.43	31.50
1118	AMEX	XSOE	Wed, Feb 12, 2020	31.65	31.87	31.62	31.87
1117	AMEX	XSOE	Tue, Feb 11, 2020	31.37	31.53	31.30	31.33
1116	AMEX	XSOE	Mon, Feb 10, 2020	30.86	31.00	30.80	31.00
1115	AMEX	XSOE	Fri, Feb 7, 2020	30.96	30.96	30.73	30.79
1114	AMEX	XSOE	Thu, Feb 6, 2020	31.49	31.49	31.19	31.28
1113	AMEX	XSOE	Wed, Feb 5, 2020	31.66	31.66	31.13	31.19
1112	AMEX	XSOE	Tue, Feb 4, 2020	31.16	31.26	31.08	31.11
1111	AMEX	XSOE	Mon, Feb 3, 2020	29.97	30.32	29.97	30.24
1110	AMEX	XSOE	Fri, Jan 31, 2020	30.03	30.04	29.72	29.89
1109	AMEX	XSOE	Thu, Jan 30, 2020	30.26	30.56	30.06	30.41
1108	AMEX	XSOE	Wed, Jan 29, 2020	31.05	31.07	30.79	30.96
1107	AMEX	XSOE	Tue, Jan 28, 2020	30.52	30.93	30.49	30.85
1106	AMEX	XSOE	Mon, Jan 27, 2020	30.24	30.70	30.20	30.55
1105	AMEX	XSOE	Fri, Jan 24, 2020	31.71	31.76	31.26	31.43
1104	AMEX	XSOE	Thu, Jan 23, 2020	31.55	31.79	31.37	31.73
1103	AMEX	XSOE	Wed, Jan 22, 2020	32.16	32.16	31.90	31.93
1102	AMEX	XSOE	Tue, Jan 21, 2020	31.86	31.95	31.72	31.80
1101	AMEX	XSOE	Fri, Jan 17, 2020	32.45	32.50	32.30	32.50
1100	AMEX	XSOE	Thu, Jan 16, 2020	32.21	32.33	32.16	32.24
1099	AMEX	XSOE	Wed, Jan 15, 2020	32.21	32.21	32.03	32.11
1098	AMEX	XSOE	Tue, Jan 14, 2020	32.31	32.31	32.09	32.27
1097	AMEX	XSOE	Mon, Jan 13, 2020	32.22	32.44	32.12	32.38
1096	AMEX	XSOE	Fri, Jan 10, 2020	31.91	32.08	31.88	31.88
1095	AMEX	XSOE	Thu, Jan 9, 2020	31.85	31.85	31.69	31.77
1094	AMEX	XSOE	Wed, Jan 8, 2020	31.32	31.66	31.30	31.48
1093	AMEX	XSOE	Tue, Jan 7, 2020	31.32	31.37	31.22	31.36
1092	AMEX	XSOE	Mon, Jan 6, 2020	31.01	31.23	31.01	31.21
1091	AMEX	XSOE	Fri, Jan 3, 2020	31.24	31.46	31.24	31.26
1090	AMEX	XSOE	Thu, Jan 2, 2020	31.50	31.82	31.49	31.78
1089	AMEX	XSOE	Tue, Dec 31, 2019	31.20	31.22	31.05	31.22
1088	AMEX	XSOE	Mon, Dec 30, 2019	31.31	31.34	31.08	31.08
1087	AMEX	XSOE	Fri, Dec 27, 2019	31.40	31.44	31.18	31.28
1086	AMEX	XSOE	Thu, Dec 26, 2019	31.25	31.29	31.15	31.19
1085	AMEX	XSOE	Tue, Dec 24, 2019	31.00	31.07	30.96	31.04
1084	AMEX	XSOE	Mon, Dec 23, 2019	31.11	31.11	31.01	31.07
1083	AMEX	XSOE	Fri, Dec 20, 2019	31.15	31.22	31.07	31.06
1082	AMEX	XSOE	Thu, Dec 19, 2019	31.06	31.14	31.01	31.11
1081	AMEX	XSOE	Wed, Dec 18, 2019	31.16	31.16	31.05	31.09
1080	AMEX	XSOE	Tue, Dec 17, 2019	30.99	31.04	30.89	31.02
1079	AMEX	XSOE	Mon, Dec 16, 2019	30.76	30.81	30.67	30.73
1078	AMEX	XSOE	Fri, Dec 13, 2019	30.52	30.68	30.34	30.49
1077	AMEX	XSOE	Thu, Dec 12, 2019	29.89	30.47	29.89	30.44
1076	AMEX	XSOE	Wed, Dec 11, 2019	29.68	29.91	29.64	29.91
1075	AMEX	XSOE	Tue, Dec 10, 2019	29.44	29.54	29.41	29.47
1074	AMEX	XSOE	Mon, Dec 9, 2019	29.52	29.54	29.35	29.39
1073	AMEX	XSOE	Fri, Dec 6, 2019	29.56	29.62	29.47	29.61
1072	AMEX	XSOE	Thu, Dec 5, 2019	29.30	29.39	29.23	29.34
1071	AMEX	XSOE	Wed, Dec 4, 2019	29.10	29.26	29.10	29.17
1070	AMEX	XSOE	Tue, Dec 3, 2019	28.80	28.98	28.77	28.92
1069	AMEX	XSOE	Mon, Dec 2, 2019	29.32	29.32	29.06	29.17
1068	AMEX	XSOE	Fri, Nov 29, 2019	29.29	29.29	29.17	29.18
1067	AMEX	XSOE	Wed, Nov 27, 2019	29.36	29.56	29.36	29.51
1066	AMEX	XSOE	Tue, Nov 26, 2019	29.42	29.47	29.27	29.42
1065	AMEX	XSOE	Mon, Nov 25, 2019	29.27	29.54	29.27	29.51
1064	AMEX	XSOE	Fri, Nov 22, 2019	29.22	29.22	29.11	29.21
1063	AMEX	XSOE	Thu, Nov 21, 2019	29.19	29.22	29.05	29.14
1062	AMEX	XSOE	Wed, Nov 20, 2019	29.35	29.38	29.13	29.25
1061	AMEX	XSOE	Tue, Nov 19, 2019	29.48	29.48	29.38	29.42
1060	AMEX	XSOE	Mon, Nov 18, 2019	29.31	29.42	29.28	29.31
1059	AMEX	XSOE	Fri, Nov 15, 2019	29.36	29.40	29.26	29.36
1058	AMEX	XSOE	Thu, Nov 14, 2019	28.91	29.11	28.91	29.11
1057	AMEX	XSOE	Wed, Nov 13, 2019	28.92	29.06	28.79	29.03
1056	AMEX	XSOE	Tue, Nov 12, 2019	29.36	29.36	29.16	29.23
1055	AMEX	XSOE	Mon, Nov 11, 2019	29.10	29.39	29.10	29.38
1054	AMEX	XSOE	Fri, Nov 8, 2019	29.63	29.63	29.53	29.59
1053	AMEX	XSOE	Thu, Nov 7, 2019	29.88	29.98	29.84	29.85
1052	AMEX	XSOE	Wed, Nov 6, 2019	29.59	29.70	29.56	29.56
1051	AMEX	XSOE	Tue, Nov 5, 2019	29.65	29.72	29.55	29.65
1050	AMEX	XSOE	Mon, Nov 4, 2019	29.50	29.63	29.49	29.56
1049	AMEX	XSOE	Fri, Nov 1, 2019	29.04	29.25	29.04	29.19
1048	AMEX	XSOE	Thu, Oct 31, 2019	28.83	28.88	28.66	28.81
1047	AMEX	XSOE	Wed, Oct 30, 2019	28.74	28.95	28.61	28.91
1046	AMEX	XSOE	Tue, Oct 29, 2019	28.95	28.95	28.77	28.87
1045	AMEX	XSOE	Mon, Oct 28, 2019	29.03	29.08	28.95	29.03
1044	AMEX	XSOE	Fri, Oct 25, 2019	28.65	28.81	28.61	28.80
1043	AMEX	XSOE	Thu, Oct 24, 2019	28.73	28.73	28.59	28.65
1042	AMEX	XSOE	Wed, Oct 23, 2019	28.56	28.61	28.45	28.58
1041	AMEX	XSOE	Tue, Oct 22, 2019	28.69	28.71	28.57	28.59
1040	AMEX	XSOE	Mon, Oct 21, 2019	28.63	28.65	28.48	28.65
1039	AMEX	XSOE	Fri, Oct 18, 2019	28.67	28.67	28.38	28.44
1038	AMEX	XSOE	Thu, Oct 17, 2019	28.65	28.69	28.59	28.63
1037	AMEX	XSOE	Wed, Oct 16, 2019	28.49	28.56	28.38	28.56
1036	AMEX	XSOE	Tue, Oct 15, 2019	28.24	28.46	28.24	28.44
1035	AMEX	XSOE	Mon, Oct 14, 2019	28.26	28.27	28.15	28.15
1034	AMEX	XSOE	Fri, Oct 11, 2019	28.29	28.39	28.19	28.27
1033	AMEX	XSOE	Thu, Oct 10, 2019	27.60	27.91	27.60	27.85
1032	AMEX	XSOE	Wed, Oct 9, 2019	27.48	27.64	27.48	27.54
1031	AMEX	XSOE	Tue, Oct 8, 2019	27.55	27.55	27.32	27.32
1030	AMEX	XSOE	Mon, Oct 7, 2019	27.60	27.69	27.52	27.55
1029	AMEX	XSOE	Fri, Oct 4, 2019	27.56	27.76	27.54	27.76
1028	AMEX	XSOE	Thu, Oct 3, 2019	27.26	27.61	27.24	27.52
1027	AMEX	XSOE	Wed, Oct 2, 2019	27.27	27.29	27.12	27.22
1026	AMEX	XSOE	Tue, Oct 1, 2019	27.69	27.69	27.42	27.49
1025	AMEX	XSOE	Mon, Sep 30, 2019	27.63	27.76	27.61	27.65
1024	AMEX	XSOE	Fri, Sep 27, 2019	28.03	28.03	27.31	27.49
1023	AMEX	XSOE	Thu, Sep 26, 2019	28.05	28.05	27.85	27.95
1022	AMEX	XSOE	Wed, Sep 25, 2019	27.62	27.95	27.59	27.87
1021	AMEX	XSOE	Tue, Sep 24, 2019	28.16	28.16	27.84	27.91
1020	AMEX	XSOE	Mon, Sep 23, 2019	28.53	28.55	28.40	28.19
1019	AMEX	XSOE	Fri, Sep 20, 2019	28.76	28.76	28.48	28.48
1018	AMEX	XSOE	Thu, Sep 19, 2019	28.68	28.73	28.45	28.45
1017	AMEX	XSOE	Wed, Sep 18, 2019	28.64	28.65	28.41	28.62
1016	AMEX	XSOE	Tue, Sep 17, 2019	28.45	28.72	28.44	28.72
1015	AMEX	XSOE	Mon, Sep 16, 2019	28.63	28.80	28.63	28.67
1014	AMEX	XSOE	Fri, Sep 13, 2019	28.97	28.98	28.86	28.90
1013	AMEX	XSOE	Thu, Sep 12, 2019	28.81	28.93	28.69	28.78
1012	AMEX	XSOE	Wed, Sep 11, 2019	28.41	28.55	28.41	28.50
1011	AMEX	XSOE	Tue, Sep 10, 2019	28.16	28.31	28.15	28.21
1010	AMEX	XSOE	Mon, Sep 9, 2019	28.28	28.34	28.27	28.30
1009	AMEX	XSOE	Fri, Sep 6, 2019	28.30	28.33	28.23	28.26
1008	AMEX	XSOE	Thu, Sep 5, 2019	28.03	28.18	28.03	28.12
1007	AMEX	XSOE	Wed, Sep 4, 2019	27.73	27.86	27.73	27.82
1006	AMEX	XSOE	Tue, Sep 3, 2019	27.29	27.37	27.24	27.34
1005	AMEX	XSOE	Fri, Aug 30, 2019	27.40	27.48	27.34	27.40
1004	AMEX	XSOE	Thu, Aug 29, 2019	27.07	27.44	27.07	27.19
1003	AMEX	XSOE	Wed, Aug 28, 2019	26.81	26.91	26.71	26.91
1002	AMEX	XSOE	Tue, Aug 27, 2019	26.95	26.99	26.76	26.76
1001	AMEX	XSOE	Mon, Aug 26, 2019	27.00	27.00	26.65	26.86
1000	AMEX	XSOE	Fri, Aug 23, 2019	27.06	27.19	26.61	26.74
999	AMEX	XSOE	Thu, Aug 22, 2019	27.26	27.26	27.01	27.09
998	AMEX	XSOE	Wed, Aug 21, 2019	27.54	27.54	27.34	27.45
997	AMEX	XSOE	Tue, Aug 20, 2019	27.18	27.32	27.17	27.24
996	AMEX	XSOE	Mon, Aug 19, 2019	27.22	27.29	27.10	27.16
995	AMEX	XSOE	Fri, Aug 16, 2019	26.78	27.02	26.78	26.90
994	AMEX	XSOE	Thu, Aug 15, 2019	26.74	26.74	26.50	26.64
993	AMEX	XSOE	Wed, Aug 14, 2019	26.65	26.65	26.37	26.43
992	AMEX	XSOE	Tue, Aug 13, 2019	26.60	27.28	26.60	27.18
991	AMEX	XSOE	Mon, Aug 12, 2019	26.63	26.79	26.63	26.73
990	AMEX	XSOE	Fri, Aug 9, 2019	27.16	27.16	26.82	26.97
989	AMEX	XSOE	Thu, Aug 8, 2019	27.01	27.24	27.01	27.20
988	AMEX	XSOE	Wed, Aug 7, 2019	26.55	26.81	26.43	26.81
987	AMEX	XSOE	Tue, Aug 6, 2019	26.68	26.80	26.52	26.72
986	AMEX	XSOE	Mon, Aug 5, 2019	26.76	26.76	26.16	26.34
985	AMEX	XSOE	Fri, Aug 2, 2019	27.60	27.60	27.28	27.33
984	AMEX	XSOE	Thu, Aug 1, 2019	28.23	28.52	27.53	27.63
983	AMEX	XSOE	Wed, Jul 31, 2019	28.61	28.61	28.00	28.28
982	AMEX	XSOE	Tue, Jul 30, 2019	28.68	28.71	28.38	28.51
981	AMEX	XSOE	Mon, Jul 29, 2019	29.02	29.02	28.84	29.01
980	AMEX	XSOE	Fri, Jul 26, 2019	28.95	29.02	28.93	28.95
979	AMEX	XSOE	Thu, Jul 25, 2019	29.22	29.22	28.86	28.97
978	AMEX	XSOE	Wed, Jul 24, 2019	29.00	29.16	29.00	29.15
977	AMEX	XSOE	Tue, Jul 23, 2019	29.06	29.09	28.94	29.09
976	AMEX	XSOE	Mon, Jul 22, 2019	29.05	29.05	28.90	28.90
975	AMEX	XSOE	Fri, Jul 19, 2019	29.04	29.10	28.86	28.86
974	AMEX	XSOE	Thu, Jul 18, 2019	28.90	29.05	28.82	29.03
973	AMEX	XSOE	Wed, Jul 17, 2019	28.92	29.00	28.88	28.90
972	AMEX	XSOE	Tue, Jul 16, 2019	28.90	29.08	28.90	28.97
971	AMEX	XSOE	Mon, Jul 15, 2019	28.80	29.00	28.80	28.97
970	AMEX	XSOE	Fri, Jul 12, 2019	28.79	28.81	28.69	28.78
969	AMEX	XSOE	Thu, Jul 11, 2019	28.79	28.79	28.67	28.74
968	AMEX	XSOE	Wed, Jul 10, 2019	28.86	28.93	28.80	28.80
967	AMEX	XSOE	Tue, Jul 9, 2019	28.28	28.53	28.28	28.52
966	AMEX	XSOE	Mon, Jul 8, 2019	28.52	28.66	28.51	28.60
965	AMEX	XSOE	Fri, Jul 5, 2019	28.98	29.00	28.78	28.88
964	AMEX	XSOE	Wed, Jul 3, 2019	28.93	29.13	28.92	29.13
963	AMEX	XSOE	Tue, Jul 2, 2019	29.26	29.26	29.08	29.16
962	AMEX	XSOE	Mon, Jul 1, 2019	29.17	29.34	29.11	29.18
961	AMEX	XSOE	Fri, Jun 28, 2019	28.74	28.95	28.74	28.87
960	AMEX	XSOE	Thu, Jun 27, 2019	28.87	28.89	28.77	28.89
959	AMEX	XSOE	Wed, Jun 26, 2019	28.55	28.77	28.55	28.68
958	AMEX	XSOE	Tue, Jun 25, 2019	28.53	28.57	28.36	28.37
957	AMEX	XSOE	Mon, Jun 24, 2019	28.61	28.74	28.60	28.72
956	AMEX	XSOE	Fri, Jun 21, 2019	28.72	28.84	28.72	28.64
955	AMEX	XSOE	Thu, Jun 20, 2019	28.94	29.04	28.78	28.92
954	AMEX	XSOE	Wed, Jun 19, 2019	28.40	28.45	28.16	28.45
953	AMEX	XSOE	Tue, Jun 18, 2019	27.73	28.26	27.73	28.18
952	AMEX	XSOE	Mon, Jun 17, 2019	27.59	27.61	27.47	27.55
951	AMEX	XSOE	Fri, Jun 14, 2019	27.53	27.58	27.44	27.47
950	AMEX	XSOE	Thu, Jun 13, 2019	27.81	27.83	27.65	27.69
949	AMEX	XSOE	Wed, Jun 12, 2019	27.81	27.82	27.65	27.68
948	AMEX	XSOE	Tue, Jun 11, 2019	28.19	28.19	27.98	28.06
947	AMEX	XSOE	Mon, Jun 10, 2019	27.77	27.89	27.54	27.74
946	AMEX	XSOE	Fri, Jun 7, 2019	27.40	27.57	27.32	27.45
945	AMEX	XSOE	Thu, Jun 6, 2019	27.17	27.21	27.07	27.15
944	AMEX	XSOE	Wed, Jun 5, 2019	27.40	27.40	27.06	27.17
943	AMEX	XSOE	Tue, Jun 4, 2019	27.25	27.33	27.06	27.28
942	AMEX	XSOE	Mon, Jun 3, 2019	27.29	27.42	27.21	27.26
941	AMEX	XSOE	Fri, May 31, 2019	27.09	27.19	26.94	27.02
940	AMEX	XSOE	Thu, May 30, 2019	27.02	27.14	27.00	27.05
939	AMEX	XSOE	Wed, May 29, 2019	26.78	26.92	26.70	26.92
938	AMEX	XSOE	Tue, May 28, 2019	27.07	27.07	26.82	26.82
937	AMEX	XSOE	Fri, May 24, 2019	26.96	27.00	26.80	26.81
936	AMEX	XSOE	Thu, May 23, 2019	26.86	26.86	26.64	26.79
935	AMEX	XSOE	Wed, May 22, 2019	27.31	27.31	27.14	27.16
934	AMEX	XSOE	Tue, May 21, 2019	27.23	27.33	27.14	27.31
933	AMEX	XSOE	Mon, May 20, 2019	27.20	27.20	26.96	27.02
932	AMEX	XSOE	Fri, May 17, 2019	27.39	27.49	27.26	27.26
931	AMEX	XSOE	Thu, May 16, 2019	28.03	28.14	27.92	27.94
930	AMEX	XSOE	Wed, May 15, 2019	27.89	27.99	27.72	27.94
929	AMEX	XSOE	Tue, May 14, 2019	27.90	28.00	27.82	27.91
928	AMEX	XSOE	Mon, May 13, 2019	27.79	27.79	27.43	27.52
927	AMEX	XSOE	Fri, May 10, 2019	28.58	28.61	28.13	28.50
926	AMEX	XSOE	Thu, May 9, 2019	28.21	28.41	27.89	28.27
925	AMEX	XSOE	Wed, May 8, 2019	28.84	28.94	28.74	28.76
924	AMEX	XSOE	Tue, May 7, 2019	29.05	29.05	28.58	28.73
923	AMEX	XSOE	Mon, May 6, 2019	29.13	29.39	29.00	29.36
922	AMEX	XSOE	Fri, May 3, 2019	29.95	30.01	29.88	29.94
921	AMEX	XSOE	Thu, May 2, 2019	29.65	29.76	29.54	29.63
920	AMEX	XSOE	Wed, May 1, 2019	29.79	30.06	29.58	29.58
919	AMEX	XSOE	Tue, Apr 30, 2019	29.71	29.83	29.60	29.80
918	AMEX	XSOE	Mon, Apr 29, 2019	29.88	29.88	29.73	29.77
917	AMEX	XSOE	Fri, Apr 26, 2019	29.59	29.73	29.55	29.72
916	AMEX	XSOE	Thu, Apr 25, 2019	29.55	29.65	29.40	29.55
915	AMEX	XSOE	Wed, Apr 24, 2019	29.73	29.76	29.60	29.62
914	AMEX	XSOE	Tue, Apr 23, 2019	29.86	30.01	29.86	29.95
913	AMEX	XSOE	Mon, Apr 22, 2019	29.92	29.93	29.80	29.93
912	AMEX	XSOE	Thu, Apr 18, 2019	29.88	30.12	29.88	30.05
911	AMEX	XSOE	Wed, Apr 17, 2019	30.34	30.34	30.05	30.16
910	AMEX	XSOE	Tue, Apr 16, 2019	29.87	30.02	29.87	29.99
909	AMEX	XSOE	Mon, Apr 15, 2019	30.03	30.03	29.67	29.76
908	AMEX	XSOE	Fri, Apr 12, 2019	30.06	30.06	29.92	29.94
907	AMEX	XSOE	Thu, Apr 11, 2019	29.78	29.79	29.67	29.71
906	AMEX	XSOE	Wed, Apr 10, 2019	29.93	30.10	29.90	30.02
905	AMEX	XSOE	Tue, Apr 9, 2019	29.92	29.92	29.74	29.84
904	AMEX	XSOE	Mon, Apr 8, 2019	29.66	29.81	29.64	29.76
903	AMEX	XSOE	Fri, Apr 5, 2019	29.63	29.86	29.63	29.82
902	AMEX	XSOE	Thu, Apr 4, 2019	29.50	29.65	29.50	29.59
901	AMEX	XSOE	Wed, Apr 3, 2019	29.64	29.64	29.46	29.51
900	AMEX	XSOE	Tue, Apr 2, 2019	29.36	29.36	29.16	29.25
899	AMEX	XSOE	Mon, Apr 1, 2019	29.32	29.32	29.17	29.28
898	AMEX	XSOE	Fri, Mar 29, 2019	28.85	28.85	28.63	28.83
897	AMEX	XSOE	Thu, Mar 28, 2019	28.32	28.43	28.23	28.43
896	AMEX	XSOE	Wed, Mar 27, 2019	28.42	28.45	28.22	28.26
895	AMEX	XSOE	Tue, Mar 26, 2019	28.50	28.58	28.39	28.51
894	AMEX	XSOE	Mon, Mar 25, 2019	28.44	28.52	28.34	28.43
893	AMEX	XSOE	Fri, Mar 22, 2019	28.69	28.73	28.36	28.39
892	AMEX	XSOE	Thu, Mar 21, 2019	29.06	29.19	28.99	29.17
891	AMEX	XSOE	Wed, Mar 20, 2019	29.11	29.27	28.81	29.13
890	AMEX	XSOE	Tue, Mar 19, 2019	29.04	29.16	29.01	29.05
889	AMEX	XSOE	Mon, Mar 18, 2019	28.90	29.04	28.90	29.01
888	AMEX	XSOE	Fri, Mar 15, 2019	28.53	28.77	28.53	28.70
887	AMEX	XSOE	Thu, Mar 14, 2019	28.38	28.38	28.22	28.32
886	AMEX	XSOE	Wed, Mar 13, 2019	28.53	28.57	28.45	28.52
885	AMEX	XSOE	Tue, Mar 12, 2019	28.45	28.55	28.45	28.50
884	AMEX	XSOE	Mon, Mar 11, 2019	28.09	28.35	28.09	28.32
883	AMEX	XSOE	Fri, Mar 8, 2019	27.75	27.79	27.62	27.75
882	AMEX	XSOE	Thu, Mar 7, 2019	28.43	28.43	27.94	28.02
881	AMEX	XSOE	Wed, Mar 6, 2019	28.66	28.76	28.55	28.59
880	AMEX	XSOE	Tue, Mar 5, 2019	28.58	28.75	28.54	28.66
879	AMEX	XSOE	Mon, Mar 4, 2019	28.54	28.54	28.19	28.38
878	AMEX	XSOE	Fri, Mar 1, 2019	28.28	28.41	28.23	28.26
877	AMEX	XSOE	Thu, Feb 28, 2019	28.39	28.39	28.17	28.23
876	AMEX	XSOE	Wed, Feb 27, 2019	28.49	28.64	28.41	28.46
875	AMEX	XSOE	Tue, Feb 26, 2019	28.60	28.83	28.60	28.75
874	AMEX	XSOE	Mon, Feb 25, 2019	28.80	28.94	28.76	28.85
873	AMEX	XSOE	Fri, Feb 22, 2019	28.21	28.51	28.21	28.47
872	AMEX	XSOE	Thu, Feb 21, 2019	28.17	28.17	27.97	28.06
871	AMEX	XSOE	Wed, Feb 20, 2019	28.21	28.30	28.09	28.14
870	AMEX	XSOE	Tue, Feb 19, 2019	27.70	28.07	27.70	27.98
869	AMEX	XSOE	Fri, Feb 15, 2019	27.84	27.84	27.72	27.75
868	AMEX	XSOE	Thu, Feb 14, 2019	27.65	27.91	27.65	27.86
867	AMEX	XSOE	Wed, Feb 13, 2019	28.10	28.11	27.81	27.86
866	AMEX	XSOE	Tue, Feb 12, 2019	28.21	28.21	28.05	28.08
865	AMEX	XSOE	Mon, Feb 11, 2019	27.87	27.97	27.81	27.84
864	AMEX	XSOE	Fri, Feb 8, 2019	27.89	27.90	27.69	27.86
863	AMEX	XSOE	Thu, Feb 7, 2019	28.07	28.15	27.82	27.95
862	AMEX	XSOE	Wed, Feb 6, 2019	28.63	28.63	28.23	28.31
861	AMEX	XSOE	Tue, Feb 5, 2019	28.37	28.64	28.30	28.61
860	AMEX	XSOE	Mon, Feb 4, 2019	28.03	28.27	28.01	28.14
859	AMEX	XSOE	Fri, Feb 1, 2019	28.08	28.22	28.06	28.13
858	AMEX	XSOE	Thu, Jan 31, 2019	28.11	28.28	28.11	28.25
857	AMEX	XSOE	Wed, Jan 30, 2019	27.68	28.10	27.57	28.02
856	AMEX	XSOE	Tue, Jan 29, 2019	27.53	27.57	27.41	27.46
855	AMEX	XSOE	Mon, Jan 28, 2019	27.23	27.46	27.21	27.41
854	AMEX	XSOE	Fri, Jan 25, 2019	27.44	27.70	27.44	27.63
853	AMEX	XSOE	Thu, Jan 24, 2019	27.05	27.26	27.02	27.20
852	AMEX	XSOE	Wed, Jan 23, 2019	26.84	26.99	26.74	26.90
851	AMEX	XSOE	Tue, Jan 22, 2019	26.95	26.95	26.61	26.76
850	AMEX	XSOE	Fri, Jan 18, 2019	27.13	27.29	27.10	27.19
849	AMEX	XSOE	Thu, Jan 17, 2019	26.72	27.13	26.69	27.06
848	AMEX	XSOE	Wed, Jan 16, 2019	26.81	27.00	26.76	26.87
847	AMEX	XSOE	Tue, Jan 15, 2019	26.54	26.67	26.50	26.56
846	AMEX	XSOE	Mon, Jan 14, 2019	26.27	26.43	26.20	26.27
845	AMEX	XSOE	Fri, Jan 11, 2019	26.50	26.60	26.45	26.52
844	AMEX	XSOE	Thu, Jan 10, 2019	26.32	26.66	26.32	26.63
843	AMEX	XSOE	Wed, Jan 9, 2019	26.15	26.56	26.15	26.43
842	AMEX	XSOE	Tue, Jan 8, 2019	25.90	25.98	25.75	25.95
841	AMEX	XSOE	Mon, Jan 7, 2019	25.81	26.00	25.74	25.90
840	AMEX	XSOE	Fri, Jan 4, 2019	25.50	25.93	25.33	25.84
839	AMEX	XSOE	Thu, Jan 3, 2019	25.09	25.20	24.95	25.00
838	AMEX	XSOE	Wed, Jan 2, 2019	25.28	25.56	25.17	25.51
837	AMEX	XSOE	Mon, Dec 31, 2018	25.83	25.86	25.39	25.56
836	AMEX	XSOE	Fri, Dec 28, 2018	25.65	25.79	25.50	25.64
835	AMEX	XSOE	Thu, Dec 27, 2018	25.18	25.48	25.01	25.48
834	AMEX	XSOE	Wed, Dec 26, 2018	25.07	25.60	24.99	25.60
833	AMEX	XSOE	Mon, Dec 24, 2018	25.16	25.40	25.07	25.08
832	AMEX	XSOE	Fri, Dec 21, 2018	25.51	25.67	25.14	25.20
831	AMEX	XSOE	Thu, Dec 20, 2018	25.58	25.68	25.29	25.50
830	AMEX	XSOE	Wed, Dec 19, 2018	25.87	26.02	25.16	25.32
829	AMEX	XSOE	Tue, Dec 18, 2018	25.89	25.89	25.65	25.67
828	AMEX	XSOE	Mon, Dec 17, 2018	25.93	25.94	25.50	25.58
827	AMEX	XSOE	Fri, Dec 14, 2018	26.01	26.08	25.88	25.93
826	AMEX	XSOE	Thu, Dec 13, 2018	26.38	26.44	26.26	26.33
825	AMEX	XSOE	Wed, Dec 12, 2018	26.38	26.53	26.30	26.32
824	AMEX	XSOE	Tue, Dec 11, 2018	26.09	26.09	25.75	25.88
823	AMEX	XSOE	Mon, Dec 10, 2018	25.70	25.77	25.41	25.73
822	AMEX	XSOE	Fri, Dec 7, 2018	26.35	26.55	25.94	25.96
821	AMEX	XSOE	Thu, Dec 6, 2018	26.14	26.40	25.85	26.40
820	AMEX	XSOE	Tue, Dec 4, 2018	27.31	27.35	26.67	26.67
819	AMEX	XSOE	Mon, Dec 3, 2018	27.50	27.50	27.25	27.31
818	AMEX	XSOE	Fri, Nov 30, 2018	26.62	26.77	26.56	26.77
817	AMEX	XSOE	Thu, Nov 29, 2018	26.90	26.91	26.60	26.72
816	AMEX	XSOE	Wed, Nov 28, 2018	26.53	26.99	26.41	26.95
815	AMEX	XSOE	Tue, Nov 27, 2018	26.25	26.31	26.10	26.17
814	AMEX	XSOE	Mon, Nov 26, 2018	26.20	26.33	26.14	26.21
813	AMEX	XSOE	Fri, Nov 23, 2018	25.88	25.99	25.85	25.88
812	AMEX	XSOE	Wed, Nov 21, 2018	26.11	26.32	26.01	26.11
811	AMEX	XSOE	Tue, Nov 20, 2018	25.65	25.83	25.51	25.61
810	AMEX	XSOE	Mon, Nov 19, 2018	26.29	26.36	26.09	26.14
809	AMEX	XSOE	Fri, Nov 16, 2018	26.32	26.54	26.22	26.46
808	AMEX	XSOE	Thu, Nov 15, 2018	25.92	26.58	25.92	26.43
807	AMEX	XSOE	Wed, Nov 14, 2018	26.06	26.07	25.72	25.93
806	AMEX	XSOE	Tue, Nov 13, 2018	25.80	25.94	25.59	25.65
805	AMEX	XSOE	Mon, Nov 12, 2018	25.81	25.81	25.31	25.37
804	AMEX	XSOE	Fri, Nov 9, 2018	25.75	25.88	25.61	25.75
803	AMEX	XSOE	Thu, Nov 8, 2018	26.56	26.65	26.23	26.29
802	AMEX	XSOE	Wed, Nov 7, 2018	26.86	26.98	26.64	26.86
801	AMEX	XSOE	Tue, Nov 6, 2018	26.40	26.56	26.34	26.41
800	AMEX	XSOE	Mon, Nov 5, 2018	26.45	26.54	26.37	26.50
799	AMEX	XSOE	Fri, Nov 2, 2018	26.78	26.85	26.22	26.46
798	AMEX	XSOE	Thu, Nov 1, 2018	25.80	26.27	25.51	26.21
797	AMEX	XSOE	Wed, Oct 31, 2018	25.19	25.46	25.18	25.37
796	AMEX	XSOE	Tue, Oct 30, 2018	24.70	24.90	24.50	24.90
795	AMEX	XSOE	Mon, Oct 29, 2018	25.14	25.14	24.32	24.50
794	AMEX	XSOE	Fri, Oct 26, 2018	24.80	25.22	24.77	25.02
793	AMEX	XSOE	Thu, Oct 25, 2018	25.22	25.52	25.21	25.46
792	AMEX	XSOE	Wed, Oct 24, 2018	25.55	25.64	24.88	24.88
791	AMEX	XSOE	Tue, Oct 23, 2018	25.48	25.92	25.30	25.75
790	AMEX	XSOE	Mon, Oct 22, 2018	26.23	26.28	26.09	26.12
789	AMEX	XSOE	Fri, Oct 19, 2018	26.16	26.16	25.75	25.85
788	AMEX	XSOE	Thu, Oct 18, 2018	25.74	25.80	25.43	25.59
787	AMEX	XSOE	Wed, Oct 17, 2018	26.37	26.37	25.99	26.06
786	AMEX	XSOE	Tue, Oct 16, 2018	26.25	26.53	26.16	26.53
785	AMEX	XSOE	Mon, Oct 15, 2018	26.00	26.08	25.80	25.96
784	AMEX	XSOE	Fri, Oct 12, 2018	26.12	26.32	25.87	26.19
783	AMEX	XSOE	Thu, Oct 11, 2018	25.40	25.64	25.30	25.42
782	AMEX	XSOE	Wed, Oct 10, 2018	26.19	26.20	25.53	25.55
781	AMEX	XSOE	Tue, Oct 9, 2018	26.65	26.70	26.52	26.55
780	AMEX	XSOE	Mon, Oct 8, 2018	26.75	26.81	26.56	26.80
779	AMEX	XSOE	Fri, Oct 5, 2018	26.90	27.00	26.56	26.83
778	AMEX	XSOE	Thu, Oct 4, 2018	27.35	27.35	26.84	26.90
777	AMEX	XSOE	Wed, Oct 3, 2018	28.07	28.07	27.60	27.69
776	AMEX	XSOE	Tue, Oct 2, 2018	27.96	28.02	27.78	27.90
775	AMEX	XSOE	Mon, Oct 1, 2018	28.34	28.40	28.18	28.20
774	AMEX	XSOE	Fri, Sep 28, 2018	28.39	28.39	28.23	28.25
773	AMEX	XSOE	Thu, Sep 27, 2018	28.57	28.57	28.45	28.49
772	AMEX	XSOE	Wed, Sep 26, 2018	28.30	28.63	28.21	28.39
771	AMEX	XSOE	Tue, Sep 25, 2018	28.35	28.37	28.20	28.31
770	AMEX	XSOE	Mon, Sep 24, 2018	28.49	28.49	28.37	28.23
769	AMEX	XSOE	Fri, Sep 21, 2018	28.74	28.79	28.71	28.76
768	AMEX	XSOE	Thu, Sep 20, 2018	28.48	28.70	28.48	28.62
767	AMEX	XSOE	Wed, Sep 19, 2018	28.27	28.40	28.19	28.40
766	AMEX	XSOE	Tue, Sep 18, 2018	27.90	28.05	27.90	27.92
765	AMEX	XSOE	Mon, Sep 17, 2018	27.76	27.91	27.72	27.77
764	AMEX	XSOE	Fri, Sep 14, 2018	28.33	28.33	28.04	28.08
763	AMEX	XSOE	Thu, Sep 13, 2018	28.00	28.26	28.00	28.10
762	AMEX	XSOE	Wed, Sep 12, 2018	27.39	27.86	27.39	27.70
761	AMEX	XSOE	Tue, Sep 11, 2018	27.23	27.62	27.15	27.62
760	AMEX	XSOE	Mon, Sep 10, 2018	27.87	27.87	27.52	27.59
759	AMEX	XSOE	Fri, Sep 7, 2018	27.73	28.02	27.73	27.87
758	AMEX	XSOE	Thu, Sep 6, 2018	27.95	28.02	27.75	27.83
757	AMEX	XSOE	Wed, Sep 5, 2018	28.04	28.08	27.93	27.94
756	AMEX	XSOE	Tue, Sep 4, 2018	28.65	28.65	28.34	28.36
755	AMEX	XSOE	Fri, Aug 31, 2018	28.82	29.01	28.75	29.01
754	AMEX	XSOE	Thu, Aug 30, 2018	29.13	29.15	28.77	28.77
753	AMEX	XSOE	Wed, Aug 29, 2018	29.45	29.64	29.39	29.58
752	AMEX	XSOE	Tue, Aug 28, 2018	29.63	29.63	29.46	29.51
751	AMEX	XSOE	Mon, Aug 27, 2018	29.37	29.67	29.37	29.61
750	AMEX	XSOE	Fri, Aug 24, 2018	29.18	29.20	29.02	29.20
749	AMEX	XSOE	Thu, Aug 23, 2018	29.13	29.16	28.71	28.73
748	AMEX	XSOE	Wed, Aug 22, 2018	29.01	29.10	28.98	29.10
747	AMEX	XSOE	Tue, Aug 21, 2018	28.90	28.96	28.80	28.89
746	AMEX	XSOE	Mon, Aug 20, 2018	28.40	28.50	28.24	28.50
745	AMEX	XSOE	Fri, Aug 17, 2018	27.95	28.32	27.80	28.29
744	AMEX	XSOE	Thu, Aug 16, 2018	27.82	28.15	27.82	27.98
743	AMEX	XSOE	Wed, Aug 15, 2018	27.78	27.78	27.47	27.71
742	AMEX	XSOE	Tue, Aug 14, 2018	28.59	28.59	28.43	28.46
741	AMEX	XSOE	Mon, Aug 13, 2018	28.61	28.80	28.39	28.44
740	AMEX	XSOE	Fri, Aug 10, 2018	29.01	29.01	28.85	28.94
739	AMEX	XSOE	Thu, Aug 9, 2018	29.56	29.58	29.39	29.43
738	AMEX	XSOE	Wed, Aug 8, 2018	29.55	29.55	29.37	29.48
737	AMEX	XSOE	Tue, Aug 7, 2018	29.42	29.64	29.42	29.52
736	AMEX	XSOE	Mon, Aug 6, 2018	29.22	29.22	29.12	29.19
735	AMEX	XSOE	Fri, Aug 3, 2018	29.28	29.41	29.27	29.35
734	AMEX	XSOE	Thu, Aug 2, 2018	29.13	29.28	29.06	29.21
733	AMEX	XSOE	Wed, Aug 1, 2018	29.76	29.82	29.62	29.66
732	AMEX	XSOE	Tue, Jul 31, 2018	29.81	29.97	29.70	29.93
731	AMEX	XSOE	Mon, Jul 30, 2018	29.94	29.94	29.67	29.76
730	AMEX	XSOE	Fri, Jul 27, 2018	29.99	30.05	29.72	29.85
729	AMEX	XSOE	Thu, Jul 26, 2018	29.88	30.05	29.79	29.79
728	AMEX	XSOE	Wed, Jul 25, 2018	30.00	30.26	29.89	30.21
727	AMEX	XSOE	Tue, Jul 24, 2018	29.92	29.93	29.75	29.84
726	AMEX	XSOE	Mon, Jul 23, 2018	29.49	29.49	29.38	29.46
725	AMEX	XSOE	Fri, Jul 20, 2018	29.55	29.73	29.55	29.63
724	AMEX	XSOE	Thu, Jul 19, 2018	29.26	29.35	29.12	29.30
723	AMEX	XSOE	Wed, Jul 18, 2018	29.58	29.69	29.51	29.69
722	AMEX	XSOE	Tue, Jul 17, 2018	29.37	29.74	29.37	29.74
721	AMEX	XSOE	Mon, Jul 16, 2018	29.44	29.58	29.44	29.51
720	AMEX	XSOE	Fri, Jul 13, 2018	29.66	29.70	29.61	29.69
719	AMEX	XSOE	Thu, Jul 12, 2018	29.57	29.73	29.53	29.63
718	AMEX	XSOE	Wed, Jul 11, 2018	29.43	29.51	29.26	29.31
717	AMEX	XSOE	Tue, Jul 10, 2018	29.82	29.83	29.57	29.78
716	AMEX	XSOE	Mon, Jul 9, 2018	29.81	29.91	29.79	29.91
715	AMEX	XSOE	Fri, Jul 6, 2018	29.06	29.44	29.06	29.33
714	AMEX	XSOE	Thu, Jul 5, 2018	29.10	29.14	28.94	29.05
713	AMEX	XSOE	Tue, Jul 3, 2018	29.18	29.28	29.05	29.05
712	AMEX	XSOE	Mon, Jul 2, 2018	28.86	29.06	28.84	29.06
711	AMEX	XSOE	Fri, Jun 29, 2018	29.42	29.47	29.35	29.38
710	AMEX	XSOE	Thu, Jun 28, 2018	28.68	28.93	28.60	28.88
709	AMEX	XSOE	Wed, Jun 27, 2018	29.19	29.30	28.70	28.75
708	AMEX	XSOE	Tue, Jun 26, 2018	29.46	29.53	29.24	29.31
707	AMEX	XSOE	Mon, Jun 25, 2018	29.88	29.88	29.25	29.57
706	AMEX	XSOE	Fri, Jun 22, 2018	30.50	30.50	30.14	30.20
705	AMEX	XSOE	Thu, Jun 21, 2018	30.31	30.31	29.94	29.95
704	AMEX	XSOE	Wed, Jun 20, 2018	30.63	30.63	30.32	30.32
703	AMEX	XSOE	Tue, Jun 19, 2018	30.04	30.26	29.83	30.17
702	AMEX	XSOE	Mon, Jun 18, 2018	30.57	30.71	30.35	30.56
701	AMEX	XSOE	Fri, Jun 15, 2018	30.91	30.99	30.78	30.91
700	AMEX	XSOE	Thu, Jun 14, 2018	31.21	31.38	31.18	31.19
699	AMEX	XSOE	Wed, Jun 13, 2018	31.49	31.55	31.25	31.29
698	AMEX	XSOE	Tue, Jun 12, 2018	31.47	31.63	31.44	31.49
697	AMEX	XSOE	Mon, Jun 11, 2018	31.61	31.63	31.52	31.55
696	AMEX	XSOE	Fri, Jun 8, 2018	31.47	31.60	31.27	31.54
695	AMEX	XSOE	Thu, Jun 7, 2018	31.96	31.96	31.44	31.63
694	AMEX	XSOE	Wed, Jun 6, 2018	31.66	31.96	31.66	31.94
693	AMEX	XSOE	Tue, Jun 5, 2018	31.67	31.68	31.52	31.55
692	AMEX	XSOE	Mon, Jun 4, 2018	31.57	31.69	31.57	31.67
691	AMEX	XSOE	Fri, Jun 1, 2018	31.05	31.36	31.05	31.29
690	AMEX	XSOE	Thu, May 31, 2018	30.93	30.96	30.83	30.88
689	AMEX	XSOE	Wed, May 30, 2018	30.75	30.94	30.61	30.94
688	AMEX	XSOE	Tue, May 29, 2018	30.93	31.08	30.61	30.79
687	AMEX	XSOE	Fri, May 25, 2018	31.25	31.36	31.25	31.30
686	AMEX	XSOE	Thu, May 24, 2018	31.29	31.29	30.94	31.20
685	AMEX	XSOE	Wed, May 23, 2018	31.12	31.36	31.02	31.36
684	AMEX	XSOE	Tue, May 22, 2018	31.43	31.43	31.24	31.31
683	AMEX	XSOE	Mon, May 21, 2018	31.21	31.33	31.13	31.25
682	AMEX	XSOE	Fri, May 18, 2018	31.13	31.13	30.99	31.09
681	AMEX	XSOE	Thu, May 17, 2018	31.46	31.50	31.25	31.34
680	AMEX	XSOE	Wed, May 16, 2018	31.52	31.77	31.52	31.77
679	AMEX	XSOE	Tue, May 15, 2018	31.37	31.50	31.13	31.17
678	AMEX	XSOE	Mon, May 14, 2018	31.88	32.01	31.84	31.84
677	AMEX	XSOE	Fri, May 11, 2018	31.88	31.88	31.67	31.75
676	AMEX	XSOE	Thu, May 10, 2018	31.50	31.93	31.50	31.86
675	AMEX	XSOE	Wed, May 9, 2018	31.09	31.28	31.01	31.27
674	AMEX	XSOE	Tue, May 8, 2018	30.97	31.09	30.85	31.08
673	AMEX	XSOE	Mon, May 7, 2018	30.84	30.98	30.77	30.93
672	AMEX	XSOE	Fri, May 4, 2018	30.90	31.10	30.74	31.04
671	AMEX	XSOE	Thu, May 3, 2018	31.22	31.22	30.57	31.07
670	AMEX	XSOE	Wed, May 2, 2018	31.49	31.49	31.08	31.08
669	AMEX	XSOE	Tue, May 1, 2018	31.13	31.26	30.93	31.26
668	AMEX	XSOE	Mon, Apr 30, 2018	31.73	31.73	31.31	31.32
667	AMEX	XSOE	Fri, Apr 27, 2018	31.61	31.65	31.36	31.65
666	AMEX	XSOE	Thu, Apr 26, 2018	31.04	31.38	31.04	31.28
665	AMEX	XSOE	Wed, Apr 25, 2018	31.15	31.15	30.80	30.99
664	AMEX	XSOE	Tue, Apr 24, 2018	31.57	31.69	31.13	31.24
663	AMEX	XSOE	Mon, Apr 23, 2018	31.67	31.67	31.31	31.39
662	AMEX	XSOE	Fri, Apr 20, 2018	31.83	31.83	31.53	31.61
661	AMEX	XSOE	Thu, Apr 19, 2018	32.12	32.25	31.90	32.08
660	AMEX	XSOE	Wed, Apr 18, 2018	32.12	32.25	32.00	32.20
659	AMEX	XSOE	Tue, Apr 17, 2018	31.75	32.03	31.75	31.91
658	AMEX	XSOE	Mon, Apr 16, 2018	31.88	31.98	31.80	31.98
657	AMEX	XSOE	Fri, Apr 13, 2018	32.24	32.24	31.86	31.95
656	AMEX	XSOE	Thu, Apr 12, 2018	32.21	32.26	32.05	32.20
655	AMEX	XSOE	Wed, Apr 11, 2018	31.98	32.35	31.98	32.28
654	AMEX	XSOE	Tue, Apr 10, 2018	31.99	32.08	31.97	32.08
653	AMEX	XSOE	Mon, Apr 9, 2018	31.60	31.90	31.59	31.59
652	AMEX	XSOE	Fri, Apr 6, 2018	31.88	31.96	31.32	31.48
651	AMEX	XSOE	Thu, Apr 5, 2018	32.08	32.27	32.07	32.15
650	AMEX	XSOE	Wed, Apr 4, 2018	31.28	32.07	31.21	32.05
649	AMEX	XSOE	Tue, Apr 3, 2018	32.00	32.07	31.76	32.05
648	AMEX	XSOE	Mon, Apr 2, 2018	32.24	32.24	31.41	31.55
647	AMEX	XSOE	Thu, Mar 29, 2018	31.96	32.47	31.94	32.34
646	AMEX	XSOE	Wed, Mar 28, 2018	32.02	32.02	31.59	31.66
645	AMEX	XSOE	Tue, Mar 27, 2018	32.59	32.70	32.01	32.03
644	AMEX	XSOE	Mon, Mar 26, 2018	32.49	32.82	32.18	32.78
643	AMEX	XSOE	Fri, Mar 23, 2018	32.31	32.34	31.75	31.75
642	AMEX	XSOE	Thu, Mar 22, 2018	32.82	32.82	32.28	32.28
641	AMEX	XSOE	Wed, Mar 21, 2018	33.26	33.60	33.26	33.53
640	AMEX	XSOE	Tue, Mar 20, 2018	33.49	33.63	33.39	33.49
639	AMEX	XSOE	Mon, Mar 19, 2018	33.36	33.40	32.92	33.05
638	AMEX	XSOE	Fri, Mar 16, 2018	33.40	33.50	33.40	33.45
637	AMEX	XSOE	Thu, Mar 15, 2018	33.58	33.76	33.45	33.52
636	AMEX	XSOE	Wed, Mar 14, 2018	33.61	33.67	33.35	33.47
635	AMEX	XSOE	Tue, Mar 13, 2018	33.86	33.87	33.31	33.40
634	AMEX	XSOE	Mon, Mar 12, 2018	33.80	33.80	33.64	33.74
633	AMEX	XSOE	Fri, Mar 9, 2018	33.39	33.65	33.38	33.64
632	AMEX	XSOE	Thu, Mar 8, 2018	33.19	33.19	32.95	33.06
631	AMEX	XSOE	Wed, Mar 7, 2018	32.89	33.01	32.51	33.01
630	AMEX	XSOE	Tue, Mar 6, 2018	33.12	33.15	32.96	33.05
629	AMEX	XSOE	Mon, Mar 5, 2018	32.33	32.69	32.32	32.69
628	AMEX	XSOE	Fri, Mar 2, 2018	32.22	32.65	32.04	32.64
627	AMEX	XSOE	Thu, Mar 1, 2018	32.75	32.92	32.24	32.56
626	AMEX	XSOE	Wed, Feb 28, 2018	33.11	33.11	32.62	32.62
625	AMEX	XSOE	Tue, Feb 27, 2018	33.52	33.52	32.95	32.95
624	AMEX	XSOE	Mon, Feb 26, 2018	33.79	33.86	33.52	33.86
623	AMEX	XSOE	Fri, Feb 23, 2018	33.55	33.62	33.38	33.60
622	AMEX	XSOE	Thu, Feb 22, 2018	33.17	33.25	32.93	33.00
621	AMEX	XSOE	Wed, Feb 21, 2018	33.45	33.59	33.02	33.02
620	AMEX	XSOE	Tue, Feb 20, 2018	33.10	33.13	32.87	32.99
619	AMEX	XSOE	Fri, Feb 16, 2018	33.49	33.75	33.43	33.46
618	AMEX	XSOE	Thu, Feb 15, 2018	33.68	33.72	33.28	33.67
617	AMEX	XSOE	Wed, Feb 14, 2018	32.33	33.16	32.22	33.05
616	AMEX	XSOE	Tue, Feb 13, 2018	32.15	32.40	32.09	32.36
615	AMEX	XSOE	Mon, Feb 12, 2018	31.91	32.17	31.65	32.07
614	AMEX	XSOE	Fri, Feb 9, 2018	31.38	31.57	30.51	31.38
613	AMEX	XSOE	Thu, Feb 8, 2018	32.20	32.20	30.80	30.80
612	AMEX	XSOE	Wed, Feb 7, 2018	32.38	32.58	31.85	31.92
611	AMEX	XSOE	Tue, Feb 6, 2018	32.00	32.95	31.71	32.88
610	AMEX	XSOE	Mon, Feb 5, 2018	32.90	33.23	32.06	32.18
609	AMEX	XSOE	Fri, Feb 2, 2018	33.63	33.63	33.10	33.11
608	AMEX	XSOE	Thu, Feb 1, 2018	33.99	34.17	33.83	33.96
607	AMEX	XSOE	Wed, Jan 31, 2018	34.30	34.50	34.13	34.34
606	AMEX	XSOE	Tue, Jan 30, 2018	34.24	34.24	33.93	34.13
605	AMEX	XSOE	Mon, Jan 29, 2018	34.69	34.74	34.54	34.57
604	AMEX	XSOE	Fri, Jan 26, 2018	34.83	35.10	34.76	35.07
603	AMEX	XSOE	Thu, Jan 25, 2018	34.73	34.90	34.60	34.69
602	AMEX	XSOE	Wed, Jan 24, 2018	34.64	34.77	34.53	34.71
601	AMEX	XSOE	Tue, Jan 23, 2018	34.34	34.53	34.31	34.53
600	AMEX	XSOE	Mon, Jan 22, 2018	34.18	34.46	34.04	34.34
599	AMEX	XSOE	Fri, Jan 19, 2018	34.06	34.13	33.91	34.07
598	AMEX	XSOE	Thu, Jan 18, 2018	33.85	33.91	33.69	33.81
597	AMEX	XSOE	Wed, Jan 17, 2018	33.70	34.00	33.61	33.74
596	AMEX	XSOE	Tue, Jan 16, 2018	33.86	33.86	33.51	33.57
595	AMEX	XSOE	Fri, Jan 12, 2018	33.42	33.71	33.40	33.70
594	AMEX	XSOE	Thu, Jan 11, 2018	33.27	33.39	33.11	33.38
593	AMEX	XSOE	Wed, Jan 10, 2018	33.27	33.27	33.09	33.20
592	AMEX	XSOE	Tue, Jan 9, 2018	34.13	34.13	33.29	33.45
591	AMEX	XSOE	Mon, Jan 8, 2018	33.50	33.50	33.29	33.41
590	AMEX	XSOE	Fri, Jan 5, 2018	33.13	33.42	33.02	33.40
589	AMEX	XSOE	Thu, Jan 4, 2018	32.97	33.18	32.89	32.96
588	AMEX	XSOE	Wed, Jan 3, 2018	32.73	32.89	32.73	32.89
587	AMEX	XSOE	Tue, Jan 2, 2018	32.20	32.63	32.20	32.63
586	AMEX	XSOE	Fri, Dec 29, 2017	32.10	32.10	31.83	31.85
585	AMEX	XSOE	Thu, Dec 28, 2017	31.71	31.74	31.68	31.71
584	AMEX	XSOE	Wed, Dec 27, 2017	31.48	31.48	31.42	31.42
583	AMEX	XSOE	Tue, Dec 26, 2017	31.52	31.52	31.35	31.40
582	AMEX	XSOE	Fri, Dec 22, 2017	31.51	31.58	31.47	31.46
581	AMEX	XSOE	Thu, Dec 21, 2017	31.31	31.55	31.31	31.35
580	AMEX	XSOE	Wed, Dec 20, 2017	31.35	31.37	31.28	31.34
579	AMEX	XSOE	Tue, Dec 19, 2017	31.34	31.49	31.28	31.30
578	AMEX	XSOE	Mon, Dec 18, 2017	31.38	31.41	31.27	31.33
577	AMEX	XSOE	Fri, Dec 15, 2017	30.92	31.06	30.92	31.04
576	AMEX	XSOE	Thu, Dec 14, 2017	31.19	31.19	31.06	31.08
575	AMEX	XSOE	Wed, Dec 13, 2017	31.10	31.16	30.94	31.16
574	AMEX	XSOE	Tue, Dec 12, 2017	30.79	30.85	30.73	30.85
573	AMEX	XSOE	Mon, Dec 11, 2017	31.05	31.18	31.05	31.16
572	AMEX	XSOE	Fri, Dec 8, 2017	30.84	30.91	30.84	30.85
571	AMEX	XSOE	Thu, Dec 7, 2017	30.49	30.58	30.49	30.50
570	AMEX	XSOE	Wed, Dec 6, 2017	30.14	30.44	30.14	30.44
569	AMEX	XSOE	Tue, Dec 5, 2017	30.89	30.93	30.77	30.77
568	AMEX	XSOE	Mon, Dec 4, 2017	31.22	31.22	30.82	30.82
567	AMEX	XSOE	Fri, Dec 1, 2017	30.74	30.85	30.67	30.77
566	AMEX	XSOE	Thu, Nov 30, 2017	31.10	31.23	31.01	31.08
565	AMEX	XSOE	Wed, Nov 29, 2017	31.75	31.75	31.23	31.38
564	AMEX	XSOE	Tue, Nov 28, 2017	32.11	32.11	31.72	32.06
563	AMEX	XSOE	Mon, Nov 27, 2017	31.79	31.80	31.56	31.59
562	AMEX	XSOE	Fri, Nov 24, 2017	31.95	32.07	31.93	32.07
561	AMEX	XSOE	Wed, Nov 22, 2017	32.16	32.24	32.09	32.23
560	AMEX	XSOE	Tue, Nov 21, 2017	32.00	32.31	32.00	32.22
559	AMEX	XSOE	Mon, Nov 20, 2017	31.66	31.83	31.62	31.69
558	AMEX	XSOE	Fri, Nov 17, 2017	31.55	31.56	31.50	31.54
557	AMEX	XSOE	Thu, Nov 16, 2017	31.19	31.30	31.12	31.24
556	AMEX	XSOE	Wed, Nov 15, 2017	30.67	30.67	30.53	30.63
555	AMEX	XSOE	Tue, Nov 14, 2017	30.91	30.91	30.60	30.64
554	AMEX	XSOE	Mon, Nov 13, 2017	30.75	30.93	30.75	30.84
553	AMEX	XSOE	Fri, Nov 10, 2017	31.07	31.07	30.85	30.86
552	AMEX	XSOE	Thu, Nov 9, 2017	30.91	30.95	30.73	30.90
551	AMEX	XSOE	Wed, Nov 8, 2017	31.05	31.11	31.05	31.11
550	AMEX	XSOE	Tue, Nov 7, 2017	31.21	31.21	30.98	31.02
549	AMEX	XSOE	Mon, Nov 6, 2017	31.00	31.11	30.98	31.11
548	AMEX	XSOE	Fri, Nov 3, 2017	30.66	30.83	30.66	30.78
547	AMEX	XSOE	Thu, Nov 2, 2017	30.81	30.85	30.79	30.84
546	AMEX	XSOE	Wed, Nov 1, 2017	30.96	30.99	30.83	30.83
545	AMEX	XSOE	Tue, Oct 31, 2017	30.47	30.64	30.47	30.62
544	AMEX	XSOE	Mon, Oct 30, 2017	30.39	30.39	30.29	30.33
543	AMEX	XSOE	Fri, Oct 27, 2017	30.46	30.48	30.16	30.48
542	AMEX	XSOE	Thu, Oct 26, 2017	30.39	30.39	30.11	30.13
541	AMEX	XSOE	Wed, Oct 25, 2017	30.51	30.51	30.23	30.29
540	AMEX	XSOE	Tue, Oct 24, 2017	30.48	30.50	30.39	30.45
539	AMEX	XSOE	Mon, Oct 23, 2017	30.36	30.43	30.36	30.40
538	AMEX	XSOE	Fri, Oct 20, 2017	30.62	30.62	30.51	30.53
537	AMEX	XSOE	Thu, Oct 19, 2017	30.35	30.47	30.35	30.44
536	AMEX	XSOE	Wed, Oct 18, 2017	30.66	30.81	30.65	30.81
535	AMEX	XSOE	Tue, Oct 17, 2017	30.60	30.70	30.59	30.69
534	AMEX	XSOE	Mon, Oct 16, 2017	30.78	30.79	30.75	30.77
533	AMEX	XSOE	Fri, Oct 13, 2017	30.70	30.78	30.70	30.74
532	AMEX	XSOE	Thu, Oct 12, 2017	30.52	30.58	30.48	30.55
531	AMEX	XSOE	Wed, Oct 11, 2017	30.48	30.48	30.39	30.45
530	AMEX	XSOE	Tue, Oct 10, 2017	30.34	30.36	30.29	30.34
529	AMEX	XSOE	Mon, Oct 9, 2017	30.09	30.09	29.98	30.03
528	AMEX	XSOE	Fri, Oct 6, 2017	30.04	30.11	30.02	30.11
527	AMEX	XSOE	Thu, Oct 5, 2017	30.12	30.18	30.12	30.17
526	AMEX	XSOE	Wed, Oct 4, 2017	30.04	30.11	29.99	30.05
525	AMEX	XSOE	Tue, Oct 3, 2017	29.85	29.98	29.81	29.93
524	AMEX	XSOE	Mon, Oct 2, 2017	29.56	29.65	29.56	29.58
523	AMEX	XSOE	Fri, Sep 29, 2017	29.46	29.59	29.46	29.59
522	AMEX	XSOE	Thu, Sep 28, 2017	29.21	29.22	29.19	29.19
521	AMEX	XSOE	Wed, Sep 27, 2017	29.26	29.31	29.18	29.30
520	AMEX	XSOE	Tue, Sep 26, 2017	29.42	29.51	29.32	29.34
519	AMEX	XSOE	Mon, Sep 25, 2017	29.71	29.71	29.43	29.44
518	AMEX	XSOE	Fri, Sep 22, 2017	30.13	30.13	30.01	30.11
517	AMEX	XSOE	Thu, Sep 21, 2017	30.28	30.28	30.14	30.26
516	AMEX	XSOE	Wed, Sep 20, 2017	30.42	30.44	30.05	30.28
515	AMEX	XSOE	Tue, Sep 19, 2017	30.25	30.30	30.23	30.30
514	AMEX	XSOE	Mon, Sep 18, 2017	30.37	30.37	30.18	30.29
513	AMEX	XSOE	Fri, Sep 15, 2017	29.94	30.11	29.94	30.09
512	AMEX	XSOE	Thu, Sep 14, 2017	29.89	29.95	29.87	29.93
511	AMEX	XSOE	Wed, Sep 13, 2017	29.82	29.89	29.82	29.89
510	AMEX	XSOE	Tue, Sep 12, 2017	29.78	29.94	29.78	29.87
509	AMEX	XSOE	Mon, Sep 11, 2017	29.83	29.88	29.82	29.88
508	AMEX	XSOE	Fri, Sep 8, 2017	29.62	29.62	29.46	29.50
507	AMEX	XSOE	Thu, Sep 7, 2017	29.54	29.62	29.39	29.60
506	AMEX	XSOE	Wed, Sep 6, 2017	29.33	29.46	29.33	29.43
505	AMEX	XSOE	Tue, Sep 5, 2017	29.43	29.43	29.14	29.22
504	AMEX	XSOE	Fri, Sep 1, 2017	29.52	29.58	29.48	29.54
503	AMEX	XSOE	Thu, Aug 31, 2017	29.50	29.50	29.26	29.26
502	AMEX	XSOE	Wed, Aug 30, 2017	29.38	29.38	29.20	29.25
501	AMEX	XSOE	Tue, Aug 29, 2017	29.11	29.24	29.11	29.22
500	AMEX	XSOE	Mon, Aug 28, 2017	29.45	29.45	29.25	29.25
499	AMEX	XSOE	Fri, Aug 25, 2017	29.35	29.40	29.32	29.36
498	AMEX	XSOE	Thu, Aug 24, 2017	29.20	29.27	29.20	29.27
497	AMEX	XSOE	Wed, Aug 23, 2017	29.15	29.22	29.12	29.22
496	AMEX	XSOE	Tue, Aug 22, 2017	29.03	29.10	29.03	29.10
495	AMEX	XSOE	Mon, Aug 21, 2017	28.79	28.81	28.74	28.74
494	AMEX	XSOE	Fri, Aug 18, 2017	28.52	28.70	28.52	28.67
493	AMEX	XSOE	Thu, Aug 17, 2017	28.76	28.76	28.55	28.55
492	AMEX	XSOE	Wed, Aug 16, 2017	28.70	28.78	28.67	28.73
491	AMEX	XSOE	Tue, Aug 15, 2017	28.52	28.52	28.35	28.49
490	AMEX	XSOE	Mon, Aug 14, 2017	28.54	28.55	28.44	28.49
489	AMEX	XSOE	Fri, Aug 11, 2017	28.00	28.19	27.98	28.15
488	AMEX	XSOE	Thu, Aug 10, 2017	28.45	28.45	28.14	28.14
487	AMEX	XSOE	Wed, Aug 9, 2017	28.80	28.81	28.69	28.81
486	AMEX	XSOE	Tue, Aug 8, 2017	29.08	29.12	29.08	29.12
485	AMEX	XSOE	Mon, Aug 7, 2017	28.92	28.97	28.87	28.97
484	AMEX	XSOE	Fri, Aug 4, 2017	28.71	28.71	28.60	28.68
483	AMEX	XSOE	Thu, Aug 3, 2017	28.68	28.68	28.48	28.60
482	AMEX	XSOE	Wed, Aug 2, 2017	28.76	28.78	28.65	28.74
481	AMEX	XSOE	Tue, Aug 1, 2017	28.92	28.92	28.75	28.80
480	AMEX	XSOE	Mon, Jul 31, 2017	28.86	28.86	28.67	28.71
479	AMEX	XSOE	Fri, Jul 28, 2017	28.56	28.66	28.56	28.66
478	AMEX	XSOE	Thu, Jul 27, 2017	28.89	28.89	28.52	28.61
477	AMEX	XSOE	Wed, Jul 26, 2017	28.63	28.80	28.63	28.80
476	AMEX	XSOE	Tue, Jul 25, 2017	28.54	28.54	28.50	28.51
475	AMEX	XSOE	Mon, Jul 24, 2017	28.69	28.69	28.49	28.65
474	AMEX	XSOE	Fri, Jul 21, 2017	28.46	28.48	28.41	28.48
473	AMEX	XSOE	Thu, Jul 20, 2017	28.51	28.53	28.46	28.46
472	AMEX	XSOE	Wed, Jul 19, 2017	28.46	28.50	28.46	28.48
471	AMEX	XSOE	Tue, Jul 18, 2017	28.21	28.30	28.11	28.30
470	AMEX	XSOE	Mon, Jul 17, 2017	28.26	28.26	28.12	28.13
469	AMEX	XSOE	Fri, Jul 14, 2017	28.13	28.25	28.10	28.24
468	AMEX	XSOE	Thu, Jul 13, 2017	27.83	27.83	27.83	27.83
467	AMEX	XSOE	Wed, Jul 12, 2017	27.75	27.75	27.69	27.69
466	AMEX	XSOE	Tue, Jul 11, 2017	27.16	27.16	27.16	27.16
465	AMEX	XSOE	Mon, Jul 10, 2017	26.94	27.06	26.90	27.06
464	AMEX	XSOE	Fri, Jul 7, 2017	26.78	26.89	26.76	26.89
463	AMEX	XSOE	Thu, Jul 6, 2017	26.80	26.80	26.80	26.80
462	AMEX	XSOE	Wed, Jul 5, 2017	26.88	27.04	26.88	27.04
461	AMEX	XSOE	Mon, Jul 3, 2017	27.06	27.06	26.99	26.99
460	AMEX	XSOE	Fri, Jun 30, 2017	26.94	26.99	26.92	26.94
459	AMEX	XSOE	Thu, Jun 29, 2017	27.04	27.04	26.72	26.72
458	AMEX	XSOE	Wed, Jun 28, 2017	27.07	27.23	27.07	27.23
457	AMEX	XSOE	Tue, Jun 27, 2017	27.22	27.22	26.98	26.98
456	AMEX	XSOE	Mon, Jun 26, 2017	0.00	0.00	0.00	27.04
455	AMEX	XSOE	Fri, Jun 23, 2017	27.53	27.53	27.02	27.06
454	AMEX	XSOE	Thu, Jun 22, 2017	26.83	26.95	26.83	26.92
453	AMEX	XSOE	Wed, Jun 21, 2017	26.82	26.82	26.75	26.78
452	AMEX	XSOE	Tue, Jun 20, 2017	26.78	26.79	26.70	26.71
451	AMEX	XSOE	Mon, Jun 19, 2017	26.90	26.90	26.87	26.87
450	AMEX	XSOE	Fri, Jun 16, 2017	26.50	26.54	26.50	26.54
449	AMEX	XSOE	Thu, Jun 15, 2017	26.45	26.72	26.45	26.54
448	AMEX	XSOE	Wed, Jun 14, 2017	26.98	27.02	26.79	26.79
447	AMEX	XSOE	Tue, Jun 13, 2017	26.80	27.05	26.80	26.81
446	AMEX	XSOE	Mon, Jun 12, 2017	26.58	26.63	26.58	26.63
445	AMEX	XSOE	Fri, Jun 9, 2017	0.00	0.00	0.00	26.98
444	AMEX	XSOE	Thu, Jun 8, 2017	27.01	27.01	26.98	26.98
443	AMEX	XSOE	Wed, Jun 7, 2017	26.80	26.80	26.69	26.73
442	AMEX	XSOE	Tue, Jun 6, 2017	26.76	26.79	26.76	26.79
441	AMEX	XSOE	Mon, Jun 5, 2017	26.79	26.79	26.79	26.79
440	AMEX	XSOE	Fri, Jun 2, 2017	26.64	26.73	26.64	26.73
439	AMEX	XSOE	Thu, Jun 1, 2017	26.47	26.56	26.46	26.55
438	AMEX	XSOE	Wed, May 31, 2017	26.61	26.61	26.36	26.37
437	AMEX	XSOE	Tue, May 30, 2017	26.59	26.59	26.59	26.59
436	AMEX	XSOE	Fri, May 26, 2017	26.76	26.76	26.76	26.76
435	AMEX	XSOE	Thu, May 25, 2017	26.68	26.68	26.68	26.68
434	AMEX	XSOE	Wed, May 24, 2017	26.44	26.51	26.44	26.51
433	AMEX	XSOE	Tue, May 23, 2017	26.39	26.41	26.39	26.41
432	AMEX	XSOE	Fri, May 19, 2017	26.27	26.36	26.27	26.36
431	AMEX	XSOE	Thu, May 18, 2017	25.73	25.87	25.60	25.86
430	AMEX	XSOE	Wed, May 17, 2017	26.35	26.35	26.10	26.10
429	AMEX	XSOE	Tue, May 16, 2017	26.51	26.51	26.51	26.51
428	AMEX	XSOE	Mon, May 15, 2017	26.44	26.44	26.44	26.44
427	AMEX	XSOE	Fri, May 12, 2017	26.21	26.24	26.20	26.24
426	AMEX	XSOE	Thu, May 11, 2017	26.01	26.15	26.01	26.11
425	AMEX	XSOE	Wed, May 10, 2017	25.99	26.01	25.99	26.01
424	AMEX	XSOE	Tue, May 9, 2017	25.94	25.94	25.86	25.86
423	AMEX	XSOE	Mon, May 8, 2017	25.63	25.64	25.61	25.62
422	AMEX	XSOE	Thu, May 4, 2017	25.61	25.61	25.61	25.61
421	AMEX	XSOE	Wed, May 3, 2017	25.61	25.61	25.61	25.61
420	AMEX	XSOE	Tue, May 2, 2017	25.55	25.70	25.55	25.69
419	AMEX	XSOE	Mon, May 1, 2017	25.60	25.60	25.48	25.50
418	AMEX	XSOE	Wed, Apr 26, 2017	0.00	0.00	0.00	25.32
417	AMEX	XSOE	Tue, Apr 25, 2017	25.32	25.32	25.32	25.32
416	AMEX	XSOE	Thu, Apr 20, 2017	0.00	0.00	0.00	24.61
415	AMEX	XSOE	Wed, Apr 19, 2017	24.79	24.79	24.61	24.61
414	AMEX	XSOE	Tue, Apr 18, 2017	24.75	24.75	24.75	24.75
413	AMEX	XSOE	Thu, Apr 13, 2017	25.08	25.08	25.08	25.08
412	AMEX	XSOE	Wed, Apr 12, 2017	24.79	24.79	24.79	24.79
411	AMEX	XSOE	Fri, Apr 7, 2017	0.00	0.00	0.00	25.02
410	AMEX	XSOE	Thu, Apr 6, 2017	0.00	0.00	0.00	25.02
409	AMEX	XSOE	Tue, Apr 4, 2017	25.40	25.40	25.02	25.02
408	AMEX	XSOE	Mon, Apr 3, 2017	0.00	0.00	0.00	25.13
407	AMEX	XSOE	Thu, Mar 30, 2017	25.13	25.13	25.13	25.13
406	AMEX	XSOE	Thu, Mar 23, 2017	25.00	25.02	25.00	25.02
405	AMEX	XSOE	Wed, Mar 22, 2017	24.85	24.89	24.85	24.88
404	AMEX	XSOE	Mon, Mar 20, 2017	24.88	24.88	24.88	24.88
403	AMEX	XSOE	Fri, Mar 17, 2017	0.00	0.00	0.00	24.88
402	AMEX	XSOE	Thu, Mar 16, 2017	25.00	25.00	24.88	24.88
401	AMEX	XSOE	Thu, Mar 9, 2017	23.83	23.83	23.83	23.83
400	AMEX	XSOE	Wed, Mar 8, 2017	0.00	0.00	0.00	23.61
399	AMEX	XSOE	Tue, Mar 7, 2017	0.00	0.00	0.00	23.61
398	AMEX	XSOE	Mon, Mar 6, 2017	23.85	23.85	23.60	23.61
397	AMEX	XSOE	Wed, Mar 1, 2017	23.95	23.95	23.95	23.95
396	AMEX	XSOE	Tue, Feb 28, 2017	0.00	0.00	0.00	23.96
395	AMEX	XSOE	Tue, Feb 21, 2017	23.96	23.96	23.96	23.96
394	AMEX	XSOE	Wed, Feb 15, 2017	23.91	23.97	23.90	23.90
393	AMEX	XSOE	Thu, Feb 9, 2017	23.62	23.62	23.62	23.62
392	AMEX	XSOE	Fri, Feb 3, 2017	0.00	0.00	0.00	23.41
391	AMEX	XSOE	Thu, Feb 2, 2017	23.36	23.41	23.36	23.41
390	AMEX	XSOE	Tue, Jan 31, 2017	0.00	0.00	0.00	22.87
389	AMEX	XSOE	Tue, Jan 24, 2017	0.00	0.00	0.00	22.87
388	AMEX	XSOE	Thu, Jan 12, 2017	22.87	22.87	22.87	22.87
387	AMEX	XSOE	Tue, Jan 10, 2017	0.00	0.00	0.00	22.25
386	AMEX	XSOE	Fri, Jan 6, 2017	22.25	22.25	22.25	22.25
385	AMEX	XSOE	Wed, Jan 4, 2017	22.00	22.00	22.00	22.00
384	AMEX	XSOE	Tue, Jan 3, 2017	0.00	0.00	0.00	21.49
383	AMEX	XSOE	Fri, Dec 30, 2016	21.45	21.60	21.45	21.49
382	AMEX	XSOE	Thu, Dec 29, 2016	0.00	0.00	0.00	21.16
381	AMEX	XSOE	Thu, Dec 22, 2016	21.26	21.26	21.26	21.16
380	AMEX	XSOE	Thu, Dec 15, 2016	0.00	0.00	0.00	22.36
379	AMEX	XSOE	Wed, Dec 14, 2016	0.00	0.00	0.00	22.36
378	AMEX	XSOE	Tue, Dec 13, 2016	0.00	0.00	0.00	22.36
377	AMEX	XSOE	Mon, Dec 12, 2016	22.36	22.36	22.36	22.36
376	AMEX	XSOE	Fri, Dec 9, 2016	22.24	22.24	22.12	22.12
375	AMEX	XSOE	Thu, Dec 8, 2016	0.00	0.00	0.00	21.66
374	AMEX	XSOE	Mon, Dec 5, 2016	21.68	21.75	21.66	21.66
373	AMEX	XSOE	Mon, Nov 21, 2016	21.63	21.63	21.63	21.63
372	AMEX	XSOE	Wed, Nov 16, 2016	0.00	0.00	0.00	23.00
371	AMEX	XSOE	Fri, Nov 11, 2016	0.00	0.00	0.00	23.00
370	AMEX	XSOE	Tue, Nov 8, 2016	23.00	23.00	23.00	23.00
369	AMEX	XSOE	Fri, Nov 4, 2016	0.00	0.00	0.00	22.65
368	AMEX	XSOE	Thu, Nov 3, 2016	22.65	22.65	22.65	22.65
367	AMEX	XSOE	Mon, Oct 31, 2016	0.00	0.00	0.00	23.15
366	AMEX	XSOE	Fri, Oct 28, 2016	22.97	23.15	22.97	23.15
365	AMEX	XSOE	Wed, Oct 26, 2016	23.34	23.34	23.34	23.34
364	AMEX	XSOE	Mon, Oct 24, 2016	23.36	23.36	23.36	23.36
363	AMEX	XSOE	Fri, Oct 21, 2016	0.00	0.00	0.00	22.56
362	AMEX	XSOE	Tue, Oct 18, 2016	0.00	0.00	0.00	22.56
361	AMEX	XSOE	Fri, Oct 14, 2016	23.11	23.11	22.55	22.56
360	AMEX	XSOE	Thu, Oct 13, 2016	22.75	22.75	22.72	22.72
359	AMEX	XSOE	Tue, Oct 11, 2016	0.00	0.00	0.00	23.47
358	AMEX	XSOE	Mon, Oct 10, 2016	0.00	0.00	0.00	23.47
357	AMEX	XSOE	Thu, Oct 6, 2016	0.00	0.00	0.00	23.47
356	AMEX	XSOE	Wed, Oct 5, 2016	23.47	23.47	23.47	23.47
355	AMEX	XSOE	Tue, Oct 4, 2016	0.00	0.00	0.00	23.14
354	AMEX	XSOE	Mon, Oct 3, 2016	0.00	0.00	0.00	23.14
353	AMEX	XSOE	Fri, Sep 30, 2016	0.00	0.00	0.00	23.14
352	AMEX	XSOE	Thu, Sep 29, 2016	23.14	23.14	23.14	23.14
351	AMEX	XSOE	Fri, Sep 23, 2016	0.00	0.00	0.00	23.07
350	AMEX	XSOE	Tue, Sep 20, 2016	22.93	23.07	22.93	23.07
349	AMEX	XSOE	Fri, Sep 16, 2016	0.00	0.00	0.00	22.66
348	AMEX	XSOE	Wed, Sep 14, 2016	0.00	0.00	0.00	22.66
347	AMEX	XSOE	Tue, Sep 13, 2016	22.66	22.66	22.66	22.66
346	AMEX	XSOE	Mon, Sep 12, 2016	22.78	22.78	22.78	22.78
345	AMEX	XSOE	Fri, Sep 9, 2016	0.00	0.00	0.00	23.73
344	AMEX	XSOE	Thu, Sep 8, 2016	0.00	0.00	0.00	23.73
343	AMEX	XSOE	Tue, Sep 6, 2016	23.70	23.74	23.69	23.73
342	AMEX	XSOE	Fri, Sep 2, 2016	0.00	0.00	0.00	22.58
341	AMEX	XSOE	Thu, Sep 1, 2016	22.58	22.58	22.58	22.58
340	AMEX	XSOE	Wed, Aug 31, 2016	0.00	0.00	0.00	23.00
339	AMEX	XSOE	Tue, Aug 30, 2016	22.85	23.00	22.85	23.00
338	AMEX	XSOE	Mon, Aug 29, 2016	0.00	0.00	0.00	23.36
337	AMEX	XSOE	Fri, Aug 26, 2016	23.36	23.36	23.36	23.36
336	AMEX	XSOE	Thu, Aug 25, 2016	0.00	0.00	0.00	23.34
335	AMEX	XSOE	Wed, Aug 24, 2016	0.00	0.00	0.00	23.34
334	AMEX	XSOE	Tue, Aug 23, 2016	0.00	0.00	0.00	23.34
333	AMEX	XSOE	Mon, Aug 22, 2016	0.00	0.00	0.00	23.34
332	AMEX	XSOE	Fri, Aug 19, 2016	23.34	23.34	23.34	23.34
331	AMEX	XSOE	Thu, Aug 18, 2016	0.00	0.00	0.00	22.92
330	AMEX	XSOE	Wed, Aug 17, 2016	22.88	22.92	22.88	22.92
329	AMEX	XSOE	Tue, Aug 16, 2016	0.00	0.00	0.00	22.07
328	AMEX	XSOE	Mon, Aug 15, 2016	0.00	0.00	0.00	22.07
327	AMEX	XSOE	Fri, Aug 12, 2016	0.00	0.00	0.00	22.07
326	AMEX	XSOE	Thu, Aug 11, 2016	0.00	0.00	0.00	22.07
325	AMEX	XSOE	Wed, Aug 10, 2016	0.00	0.00	0.00	22.07
324	AMEX	XSOE	Tue, Aug 9, 2016	0.00	0.00	0.00	22.07
323	AMEX	XSOE	Mon, Aug 8, 2016	0.00	0.00	0.00	22.07
322	AMEX	XSOE	Fri, Aug 5, 2016	22.07	22.07	22.07	22.07
321	AMEX	XSOE	Thu, Aug 4, 2016	22.07	22.07	22.07	22.07
320	AMEX	XSOE	Wed, Aug 3, 2016	21.97	22.07	21.97	22.07
319	AMEX	XSOE	Tue, Aug 2, 2016	22.29	22.29	22.29	22.29
318	AMEX	XSOE	Mon, Aug 1, 2016	22.29	22.29	22.29	22.29
317	AMEX	XSOE	Fri, Jul 29, 2016	22.40	22.40	22.29	22.29
316	AMEX	XSOE	Thu, Jul 28, 2016	22.03	22.03	22.03	22.03
315	AMEX	XSOE	Wed, Jul 27, 2016	22.03	22.03	22.03	22.03
314	AMEX	XSOE	Tue, Jul 26, 2016	22.03	22.03	22.03	22.03
313	AMEX	XSOE	Mon, Jul 25, 2016	22.03	22.03	22.03	22.03
312	AMEX	XSOE	Fri, Jul 22, 2016	22.03	22.03	22.03	22.03
311	AMEX	XSOE	Thu, Jul 21, 2016	21.77	21.77	21.77	21.77
310	AMEX	XSOE	Wed, Jul 20, 2016	21.77	21.77	21.77	21.77
309	AMEX	XSOE	Tue, Jul 19, 2016	21.77	21.77	21.77	21.77
308	AMEX	XSOE	Mon, Jul 18, 2016	21.77	21.77	21.77	21.77
307	AMEX	XSOE	Fri, Jul 15, 2016	21.77	21.77	21.77	21.77
306	AMEX	XSOE	Thu, Jul 14, 2016	21.77	21.77	21.77	21.77
305	AMEX	XSOE	Wed, Jul 13, 2016	21.77	21.77	21.77	21.77
304	AMEX	XSOE	Tue, Jul 12, 2016	21.77	21.77	21.77	21.77
303	AMEX	XSOE	Mon, Jul 11, 2016	20.37	20.37	20.37	20.37
302	AMEX	XSOE	Fri, Jul 8, 2016	20.37	20.37	20.37	20.37
301	AMEX	XSOE	Thu, Jul 7, 2016	20.37	20.37	20.37	20.37
300	AMEX	XSOE	Wed, Jul 6, 2016	20.37	20.37	20.37	20.37
299	AMEX	XSOE	Tue, Jul 5, 2016	20.37	20.37	20.37	20.37
298	AMEX	XSOE	Fri, Jul 1, 2016	20.37	20.37	20.37	20.37
297	AMEX	XSOE	Thu, Jun 30, 2016	20.37	20.37	20.37	20.37
296	AMEX	XSOE	Wed, Jun 29, 2016	20.37	20.37	20.37	20.37
295	AMEX	XSOE	Tue, Jun 28, 2016	20.37	20.37	20.37	20.37
294	AMEX	XSOE	Mon, Jun 27, 2016	20.37	20.37	20.37	20.37
293	AMEX	XSOE	Fri, Jun 24, 2016	20.97	20.97	20.97	20.97
292	AMEX	XSOE	Thu, Jun 23, 2016	20.97	20.97	20.97	20.97
291	AMEX	XSOE	Wed, Jun 22, 2016	21.08	21.08	20.97	20.97
290	AMEX	XSOE	Tue, Jun 21, 2016	20.86	20.86	20.86	20.86
289	AMEX	XSOE	Mon, Jun 20, 2016	20.90	20.96	20.86	20.86
288	AMEX	XSOE	Fri, Jun 17, 2016	0.00	0.00	0.00	21.19
287	AMEX	XSOE	Thu, Jun 16, 2016	21.24	21.24	21.24	21.24
286	AMEX	XSOE	Wed, Jun 15, 2016	21.24	21.24	21.24	21.24
285	AMEX	XSOE	Tue, Jun 14, 2016	21.24	21.24	21.24	21.24
284	AMEX	XSOE	Mon, Jun 13, 2016	21.24	21.24	21.24	21.24
283	AMEX	XSOE	Fri, Jun 10, 2016	21.24	21.24	21.24	21.24
282	AMEX	XSOE	Thu, Jun 9, 2016	21.24	21.24	21.24	21.24
281	AMEX	XSOE	Wed, Jun 8, 2016	21.24	21.24	21.24	21.24
280	AMEX	XSOE	Tue, Jun 7, 2016	0.00	0.00	0.00	21.24
279	AMEX	XSOE	Mon, Jun 6, 2016	21.32	21.33	21.18	21.24
278	AMEX	XSOE	Fri, Jun 3, 2016	20.95	20.95	20.95	20.95
277	AMEX	XSOE	Thu, Jun 2, 2016	20.59	20.59	20.59	20.59
276	AMEX	XSOE	Wed, Jun 1, 2016	20.59	20.59	20.59	20.59
275	AMEX	XSOE	Tue, May 31, 2016	20.55	20.55	20.55	20.55
274	AMEX	XSOE	Fri, May 27, 2016	20.55	20.55	20.55	20.55
273	AMEX	XSOE	Thu, May 26, 2016	20.66	20.66	20.55	20.55
272	AMEX	XSOE	Wed, May 25, 2016	20.11	20.11	20.11	20.11
271	AMEX	XSOE	Tue, May 24, 2016	20.11	20.11	20.11	20.11
270	AMEX	XSOE	Mon, May 23, 2016	19.89	20.11	19.89	20.11
269	AMEX	XSOE	Fri, May 20, 2016	20.52	20.52	20.52	20.52
268	AMEX	XSOE	Thu, May 19, 2016	20.52	20.52	20.52	20.52
267	AMEX	XSOE	Wed, May 18, 2016	20.52	20.52	20.52	20.52
266	AMEX	XSOE	Tue, May 17, 2016	20.52	20.52	20.52	20.52
265	AMEX	XSOE	Mon, May 16, 2016	20.65	20.65	20.65	20.65
264	AMEX	XSOE	Fri, May 13, 2016	20.65	20.65	20.65	20.65
263	AMEX	XSOE	Thu, May 12, 2016	20.65	20.65	20.65	20.65
262	AMEX	XSOE	Wed, May 11, 2016	21.43	21.43	21.43	21.43
261	AMEX	XSOE	Tue, May 10, 2016	21.43	21.43	21.43	21.43
260	AMEX	XSOE	Mon, May 9, 2016	21.43	21.43	21.43	21.43
259	AMEX	XSOE	Fri, May 6, 2016	21.43	21.43	21.43	21.43
258	AMEX	XSOE	Thu, May 5, 2016	21.43	21.43	21.43	21.43
257	AMEX	XSOE	Wed, May 4, 2016	21.43	21.43	21.43	21.43
256	AMEX	XSOE	Fri, Apr 29, 2016	21.43	21.43	21.43	21.43
255	AMEX	XSOE	Thu, Apr 28, 2016	21.43	21.43	21.43	21.43
254	AMEX	XSOE	Wed, Apr 27, 2016	21.42	21.42	21.42	21.42
253	AMEX	XSOE	Tue, Apr 26, 2016	21.32	21.32	21.32	21.32
252	AMEX	XSOE	Mon, Apr 25, 2016	21.32	21.32	21.32	21.32
251	AMEX	XSOE	Fri, Apr 22, 2016	21.57	21.57	21.55	21.55
250	AMEX	XSOE	Thu, Apr 21, 2016	21.57	21.57	21.57	21.57
249	AMEX	XSOE	Wed, Apr 20, 2016	21.82	21.82	21.82	21.82
248	AMEX	XSOE	Tue, Apr 19, 2016	21.54	22.03	21.54	22.03
247	AMEX	XSOE	Mon, Apr 18, 2016	21.45	21.45	21.45	21.45
246	AMEX	XSOE	Fri, Apr 15, 2016	21.45	21.45	21.45	21.45
245	AMEX	XSOE	Thu, Apr 14, 2016	21.45	21.45	21.45	21.45
244	AMEX	XSOE	Wed, Apr 13, 2016	21.45	21.45	21.45	21.45
243	AMEX	XSOE	Tue, Apr 12, 2016	21.45	21.45	21.45	21.45
242	AMEX	XSOE	Mon, Apr 11, 2016	21.35	21.35	21.35	21.35
241	AMEX	XSOE	Fri, Apr 8, 2016	21.35	21.35	21.35	21.35
240	AMEX	XSOE	Thu, Apr 7, 2016	21.35	21.35	21.35	21.35
239	AMEX	XSOE	Wed, Apr 6, 2016	21.35	21.35	21.35	21.35
238	AMEX	XSOE	Tue, Apr 5, 2016	21.35	21.35	21.35	21.35
237	AMEX	XSOE	Mon, Apr 4, 2016	0.00	0.00	0.00	21.35
236	AMEX	XSOE	Fri, Apr 1, 2016	21.23	21.35	21.23	21.35
235	AMEX	XSOE	Thu, Mar 31, 2016	20.94	20.94	20.94	20.94
234	AMEX	XSOE	Wed, Mar 30, 2016	20.94	20.94	20.94	20.94
233	AMEX	XSOE	Thu, Mar 24, 2016	20.71	20.71	20.71	20.94
232	AMEX	XSOE	Wed, Mar 23, 2016	20.71	20.71	20.71	20.71
231	AMEX	XSOE	Tue, Mar 22, 2016	0.00	0.00	0.00	20.71
230	AMEX	XSOE	Mon, Mar 21, 2016	0.00	0.00	0.00	20.71
229	AMEX	XSOE	Fri, Mar 18, 2016	20.71	20.71	20.71	20.71
228	AMEX	XSOE	Wed, Mar 16, 2016	0.00	0.00	0.00	20.71
227	AMEX	XSOE	Tue, Mar 15, 2016	20.71	20.71	20.71	20.71
226	AMEX	XSOE	Mon, Mar 14, 2016	20.71	20.71	20.71	20.71
225	AMEX	XSOE	Fri, Mar 11, 2016	20.17	20.17	20.17	20.71
224	AMEX	XSOE	Thu, Mar 10, 2016	20.17	20.17	20.17	20.17
223	AMEX	XSOE	Wed, Mar 9, 2016	20.17	20.17	20.17	20.17
222	AMEX	XSOE	Tue, Mar 8, 2016	20.42	20.42	20.42	20.42
221	AMEX	XSOE	Mon, Mar 7, 2016	20.42	20.42	20.42	20.42
220	AMEX	XSOE	Fri, Mar 4, 2016	20.30	20.30	20.30	20.42
219	AMEX	XSOE	Thu, Mar 3, 2016	19.28	19.28	19.28	19.28
218	AMEX	XSOE	Wed, Mar 2, 2016	19.28	19.28	19.28	19.28
217	AMEX	XSOE	Tue, Mar 1, 2016	19.79	19.87	19.28	19.28
216	AMEX	XSOE	Mon, Feb 29, 2016	19.21	19.21	18.91	19.25
215	AMEX	XSOE	Fri, Feb 26, 2016	19.18	19.18	19.17	19.16
214	AMEX	XSOE	Thu, Feb 25, 2016	19.23	19.23	19.23	19.23
213	AMEX	XSOE	Wed, Feb 24, 2016	19.12	19.12	19.12	19.12
212	AMEX	XSOE	Tue, Feb 23, 2016	19.28	19.29	19.27	19.27
211	AMEX	XSOE	Mon, Feb 22, 2016	19.16	19.16	19.16	19.16
210	AMEX	XSOE	Fri, Feb 19, 2016	19.16	19.16	19.15	19.16
209	AMEX	XSOE	Thu, Feb 18, 2016	19.27	19.27	19.22	19.22
208	AMEX	XSOE	Wed, Feb 17, 2016	18.87	18.87	18.87	18.87
207	AMEX	XSOE	Tue, Feb 16, 2016	18.78	18.87	18.78	18.87
206	AMEX	XSOE	Fri, Feb 12, 2016	18.45	18.45	18.45	18.45
205	AMEX	XSOE	Thu, Feb 11, 2016	18.32	18.32	18.32	18.32
204	AMEX	XSOE	Tue, Feb 9, 2016	18.98	18.98	18.80	18.80
203	AMEX	XSOE	Mon, Feb 8, 2016	18.76	18.76	18.76	18.76
202	AMEX	XSOE	Fri, Feb 5, 2016	18.76	18.76	18.76	18.76
201	AMEX	XSOE	Thu, Feb 4, 2016	18.76	18.76	18.76	18.76
200	AMEX	XSOE	Wed, Feb 3, 2016	18.76	18.76	18.76	18.76
199	AMEX	XSOE	Tue, Feb 2, 2016	19.09	19.09	18.76	18.76
198	AMEX	XSOE	Mon, Feb 1, 2016	19.25	19.25	19.25	19.25
197	AMEX	XSOE	Fri, Jan 29, 2016	18.58	18.58	18.58	18.58
196	AMEX	XSOE	Thu, Jan 28, 2016	18.58	18.58	18.58	18.58
195	AMEX	XSOE	Wed, Jan 27, 2016	18.58	18.58	18.58	18.58
194	AMEX	XSOE	Tue, Jan 26, 2016	18.58	18.58	18.58	18.58
193	AMEX	XSOE	Mon, Jan 25, 2016	18.00	18.00	18.00	18.00
192	AMEX	XSOE	Fri, Jan 22, 2016	18.00	18.00	18.00	18.00
191	AMEX	XSOE	Thu, Jan 21, 2016	18.00	18.00	18.00	18.00
190	AMEX	XSOE	Wed, Jan 20, 2016	18.00	18.00	18.00	18.00
189	AMEX	XSOE	Tue, Jan 19, 2016	18.50	18.50	18.50	18.50
188	AMEX	XSOE	Fri, Jan 15, 2016	18.45	18.45	18.45	18.45
187	AMEX	XSOE	Thu, Jan 14, 2016	18.84	18.84	18.84	18.84
186	AMEX	XSOE	Wed, Jan 13, 2016	18.93	18.93	18.93	18.93
185	AMEX	XSOE	Tue, Jan 12, 2016	18.93	18.93	18.93	18.93
184	AMEX	XSOE	Mon, Jan 11, 2016	18.93	18.93	18.93	18.93
183	AMEX	XSOE	Fri, Jan 8, 2016	18.93	18.93	18.93	18.93
182	AMEX	XSOE	Thu, Jan 7, 2016	19.33	19.33	19.33	19.33
181	AMEX	XSOE	Wed, Jan 6, 2016	19.69	19.69	19.69	19.69
180	AMEX	XSOE	Tue, Jan 5, 2016	20.43	20.43	20.43	20.43
179	AMEX	XSOE	Mon, Jan 4, 2016	20.43	20.43	20.43	20.43
178	AMEX	XSOE	Thu, Dec 31, 2015	20.43	20.43	20.43	20.43
177	AMEX	XSOE	Wed, Dec 30, 2015	18.51	20.49	18.51	20.49
176	AMEX	XSOE	Tue, Dec 29, 2015	20.98	20.98	20.98	20.98
175	AMEX	XSOE	Mon, Dec 28, 2015	20.98	20.98	20.98	20.98
174	AMEX	XSOE	Thu, Dec 24, 2015	20.98	20.98	20.98	20.98
173	AMEX	XSOE	Wed, Dec 23, 2015	20.98	20.98	20.98	20.98
172	AMEX	XSOE	Tue, Dec 22, 2015	20.49	20.49	20.49	20.49
171	AMEX	XSOE	Mon, Dec 21, 2015	20.49	20.49	20.49	20.49
170	AMEX	XSOE	Fri, Dec 18, 2015	20.42	20.42	20.42	20.42
169	AMEX	XSOE	Mon, Dec 14, 2015	20.42	20.42	20.42	20.42
168	AMEX	XSOE	Thu, Dec 10, 2015	20.42	20.42	20.42	20.42
167	AMEX	XSOE	Tue, Dec 8, 2015	20.71	20.71	20.71	20.71
166	AMEX	XSOE	Thu, Dec 3, 2015	21.09	21.09	21.09	21.09
165	AMEX	XSOE	Fri, Nov 27, 2015	21.20	21.27	21.20	21.27
164	AMEX	XSOE	Tue, Nov 24, 2015	21.76	21.76	21.76	21.76
163	AMEX	XSOE	Mon, Nov 23, 2015	21.60	21.60	21.60	21.60
162	AMEX	XSOE	Wed, Nov 4, 2015	22.29	22.31	22.29	22.31
161	AMEX	XSOE	Tue, Nov 3, 2015	22.10	22.31	22.10	22.31
160	AMEX	XSOE	Mon, Nov 2, 2015	21.90	21.90	21.90	21.90
159	AMEX	XSOE	Fri, Oct 30, 2015	21.74	21.74	21.67	21.67
158	AMEX	XSOE	Mon, Oct 26, 2015	21.90	22.08	21.90	22.02
157	AMEX	XSOE	Fri, Oct 23, 2015	21.99	22.18	21.90	22.11
156	AMEX	XSOE	Wed, Oct 21, 2015	21.58	21.59	21.58	21.59
155	AMEX	XSOE	Fri, Oct 16, 2015	21.80	21.85	21.77	21.83
154	AMEX	XSOE	Thu, Oct 15, 2015	21.72	21.78	21.69	21.74
153	AMEX	XSOE	Wed, Oct 14, 2015	21.32	21.37	21.30	21.37
152	AMEX	XSOE	Mon, Oct 12, 2015	21.50	21.50	21.48	21.48
151	AMEX	XSOE	Fri, Oct 9, 2015	21.62	21.62	21.58	21.58
150	AMEX	XSOE	Tue, Oct 6, 2015	21.17	21.17	21.16	21.16
149	AMEX	XSOE	Tue, Sep 29, 2015	19.54	19.59	19.39	19.52
148	AMEX	XSOE	Mon, Sep 28, 2015	19.54	19.55	19.27	19.45
147	AMEX	XSOE	Thu, Sep 24, 2015	19.71	19.71	19.71	19.71
146	AMEX	XSOE	Wed, Sep 23, 2015	19.97	19.97	19.75	19.84
145	AMEX	XSOE	Tue, Sep 22, 2015	20.13	20.13	19.92	19.97
144	AMEX	XSOE	Mon, Sep 21, 2015	20.44	20.44	20.31	20.37
143	AMEX	XSOE	Thu, Sep 17, 2015	20.99	21.03	20.99	21.03
142	AMEX	XSOE	Wed, Sep 16, 2015	20.93	20.93	20.78	20.79
141	AMEX	XSOE	Tue, Sep 15, 2015	20.64	20.73	20.25	20.57
140	AMEX	XSOE	Mon, Sep 14, 2015	20.34	20.48	20.25	20.38
139	AMEX	XSOE	Fri, Sep 11, 2015	20.28	20.34	20.13	20.21
138	AMEX	XSOE	Thu, Sep 10, 2015	20.53	20.53	20.27	20.33
137	AMEX	XSOE	Tue, Sep 8, 2015	20.06	20.06	20.06	20.06
136	AMEX	XSOE	Fri, Sep 4, 2015	19.69	19.74	19.69	19.74
135	AMEX	XSOE	Thu, Sep 3, 2015	20.36	20.36	20.36	20.36
134	AMEX	XSOE	Wed, Sep 2, 2015	20.29	20.32	20.21	20.23
133	AMEX	XSOE	Tue, Sep 1, 2015	20.12	20.20	20.10	20.12
132	AMEX	XSOE	Wed, Aug 26, 2015	20.05	20.28	19.80	20.28
131	AMEX	XSOE	Tue, Aug 25, 2015	20.25	20.25	19.79	19.79
130	AMEX	XSOE	Fri, Aug 21, 2015	20.26	20.26	20.26	20.26
129	AMEX	XSOE	Wed, Aug 19, 2015	21.05	21.05	21.05	21.05
128	AMEX	XSOE	Tue, Aug 18, 2015	21.19	21.20	21.19	21.19
127	AMEX	XSOE	Mon, Aug 17, 2015	21.57	21.57	21.57	21.57
126	AMEX	XSOE	Wed, Aug 12, 2015	21.67	21.67	21.67	21.67
125	AMEX	XSOE	Mon, Aug 10, 2015	22.46	22.46	22.46	22.46
124	AMEX	XSOE	Tue, Jul 28, 2015	22.59	22.70	22.58	22.70
123	AMEX	XSOE	Mon, Jul 20, 2015	23.77	23.79	23.74	23.79
122	AMEX	XSOE	Wed, Jul 15, 2015	23.84	23.84	23.77	23.77
121	AMEX	XSOE	Tue, Jul 14, 2015	23.97	23.97	23.97	23.97
120	AMEX	XSOE	Mon, Jul 13, 2015	23.82	23.90	23.82	23.90
119	AMEX	XSOE	Fri, Jul 10, 2015	23.70	23.79	23.68	23.79
118	AMEX	XSOE	Thu, Jul 9, 2015	23.36	23.39	23.35	23.39
117	AMEX	XSOE	Wed, Jul 8, 2015	22.91	22.91	22.77	22.77
116	AMEX	XSOE	Tue, Jul 7, 2015	23.14	23.16	23.14	23.16
115	AMEX	XSOE	Mon, Jul 6, 2015	24.15	24.15	23.74	23.74
114	AMEX	XSOE	Wed, Jul 1, 2015	24.29	24.29	24.29	24.29
113	AMEX	XSOE	Mon, Jun 29, 2015	24.16	24.16	24.01	24.03
112	AMEX	XSOE	Wed, Jun 24, 2015	24.89	24.89	24.84	24.84
111	AMEX	XSOE	Tue, Jun 23, 2015	24.78	24.88	24.78	24.88
110	AMEX	XSOE	Mon, Jun 22, 2015	24.79	24.79	24.79	24.79
109	AMEX	XSOE	Fri, Jun 19, 2015	25.03	25.03	25.03	25.03
108	AMEX	XSOE	Thu, Jun 18, 2015	25.22	25.23	25.18	25.19
107	AMEX	XSOE	Wed, Jun 17, 2015	24.76	24.76	24.76	24.76
106	AMEX	XSOE	Tue, Jun 16, 2015	24.71	24.71	24.71	24.71
105	AMEX	XSOE	Fri, Jun 12, 2015	24.92	24.94	24.92	24.92
104	AMEX	XSOE	Thu, Jun 11, 2015	24.94	24.98	24.94	24.98
103	AMEX	XSOE	Wed, Jun 10, 2015	25.03	25.03	25.03	25.03
102	AMEX	XSOE	Mon, Jun 8, 2015	25.02	25.04	24.97	24.99
101	AMEX	XSOE	Fri, Jun 5, 2015	25.05	25.08	25.02	25.02
100	AMEX	XSOE	Thu, Jun 4, 2015	25.10	25.10	25.10	25.10
99	AMEX	XSOE	Wed, Jun 3, 2015	25.51	25.51	25.45	25.45
98	AMEX	XSOE	Mon, Jun 1, 2015	25.56	25.56	25.40	25.50
97	AMEX	XSOE	Fri, May 29, 2015	25.75	25.75	25.57	25.57
96	AMEX	XSOE	Wed, May 27, 2015	25.85	25.85	25.85	25.85
95	AMEX	XSOE	Tue, May 26, 2015	26.30	26.30	25.93	25.98
94	AMEX	XSOE	Tue, May 19, 2015	26.59	26.59	26.54	26.59
93	AMEX	XSOE	Fri, May 15, 2015	26.52	26.65	26.52	26.65
92	AMEX	XSOE	Wed, May 13, 2015	26.35	26.46	26.35	26.46
91	AMEX	XSOE	Tue, May 12, 2015	26.19	26.19	26.19	26.19
90	AMEX	XSOE	Thu, May 7, 2015	26.00	26.13	25.98	26.13
89	AMEX	XSOE	Wed, May 6, 2015	26.42	26.42	26.17	26.18
88	AMEX	XSOE	Tue, May 5, 2015	26.60	26.60	26.60	26.60
87	AMEX	XSOE	Mon, May 4, 2015	26.70	26.70	26.70	26.70
86	AMEX	XSOE	Fri, May 1, 2015	26.58	26.58	26.57	26.57
85	AMEX	XSOE	Thu, Apr 30, 2015	26.51	26.51	26.51	26.51
84	AMEX	XSOE	Wed, Apr 29, 2015	26.86	26.92	26.81	26.87
83	AMEX	XSOE	Tue, Apr 28, 2015	27.12	27.12	27.07	27.09
82	AMEX	XSOE	Mon, Apr 27, 2015	27.14	27.14	27.07	27.07
81	AMEX	XSOE	Fri, Apr 24, 2015	26.98	27.00	26.98	27.00
80	AMEX	XSOE	Thu, Apr 23, 2015	26.91	26.91	26.91	26.91
79	AMEX	XSOE	Wed, Apr 22, 2015	26.60	26.69	26.56	26.69
78	AMEX	XSOE	Tue, Apr 21, 2015	26.51	26.51	26.51	26.51
77	AMEX	XSOE	Mon, Apr 20, 2015	26.30	26.30	26.30	26.30
76	AMEX	XSOE	Fri, Apr 17, 2015	26.26	26.26	26.24	26.24
75	AMEX	XSOE	Thu, Apr 16, 2015	26.66	26.85	26.66	26.83
74	AMEX	XSOE	Wed, Apr 15, 2015	26.44	26.58	26.39	26.58
73	AMEX	XSOE	Tue, Apr 14, 2015	26.49	26.54	26.49	26.54
72	AMEX	XSOE	Mon, Apr 13, 2015	26.65	26.65	26.51	26.51
71	AMEX	XSOE	Fri, Apr 10, 2015	26.55	26.56	26.53	26.53
70	AMEX	XSOE	Thu, Apr 9, 2015	26.51	26.60	26.51	26.60
69	AMEX	XSOE	Wed, Apr 8, 2015	26.42	26.61	26.28	26.61
68	AMEX	XSOE	Mon, Apr 6, 2015	26.10	26.13	26.10	26.13
67	AMEX	XSOE	Thu, Apr 2, 2015	25.67	25.78	25.67	25.78
66	AMEX	XSOE	Wed, Apr 1, 2015	25.29	25.41	25.29	25.41
65	AMEX	XSOE	Tue, Mar 31, 2015	25.13	25.13	25.13	25.13
64	AMEX	XSOE	Mon, Mar 30, 2015	25.14	25.14	25.14	25.14
63	AMEX	XSOE	Fri, Mar 27, 2015	24.82	24.82	24.79	24.82
62	AMEX	XSOE	Mon, Mar 23, 2015	25.27	25.27	25.27	25.27
61	AMEX	XSOE	Fri, Mar 20, 2015	25.07	25.22	25.06	25.22
60	AMEX	XSOE	Thu, Mar 19, 2015	24.78	24.78	24.77	24.78
59	AMEX	XSOE	Wed, Mar 18, 2015	24.54	25.15	24.54	25.11
58	AMEX	XSOE	Mon, Mar 16, 2015	24.28	24.34	24.25	24.32
57	AMEX	XSOE	Fri, Mar 13, 2015	24.18	24.18	23.98	24.05
56	AMEX	XSOE	Thu, Mar 12, 2015	24.48	24.48	24.36	24.36
55	AMEX	XSOE	Wed, Mar 11, 2015	24.20	24.25	24.14	24.23
54	AMEX	XSOE	Tue, Mar 10, 2015	24.19	24.19	24.07	24.07
53	AMEX	XSOE	Mon, Mar 9, 2015	24.57	24.57	24.53	24.53
52	AMEX	XSOE	Fri, Mar 6, 2015	25.15	25.15	24.65	24.70
51	AMEX	XSOE	Thu, Mar 5, 2015	25.01	25.04	24.99	25.04
50	AMEX	XSOE	Wed, Mar 4, 2015	25.25	25.25	25.01	25.05
49	AMEX	XSOE	Tue, Mar 3, 2015	25.26	25.26	25.23	25.23
48	AMEX	XSOE	Mon, Mar 2, 2015	25.29	25.30	25.26	25.26
47	AMEX	XSOE	Fri, Feb 27, 2015	25.35	25.35	25.35	25.35
46	AMEX	XSOE	Thu, Feb 26, 2015	25.42	25.42	25.38	25.38
45	AMEX	XSOE	Mon, Feb 23, 2015	25.27	25.27	25.15	25.15
44	AMEX	XSOE	Fri, Feb 20, 2015	25.10	25.34	25.10	25.34
43	AMEX	XSOE	Thu, Feb 19, 2015	25.26	25.26	25.26	25.26
42	AMEX	XSOE	Wed, Feb 18, 2015	25.27	25.27	25.27	25.27
41	AMEX	XSOE	Tue, Feb 17, 2015	25.34	25.34	25.21	25.27
40	AMEX	XSOE	Fri, Feb 13, 2015	25.22	25.40	25.22	25.37
39	AMEX	XSOE	Thu, Feb 12, 2015	24.92	24.92	24.89	24.91
38	AMEX	XSOE	Wed, Feb 11, 2015	24.73	24.73	24.70	24.70
37	AMEX	XSOE	Tue, Feb 10, 2015	24.82	24.82	24.81	24.81
36	AMEX	XSOE	Mon, Feb 9, 2015	24.90	24.90	24.88	24.88
35	AMEX	XSOE	Fri, Feb 6, 2015	25.14	25.14	24.91	24.95
34	AMEX	XSOE	Thu, Feb 5, 2015	25.29	25.29	25.29	25.29
33	AMEX	XSOE	Wed, Feb 4, 2015	25.26	25.37	25.25	25.25
32	AMEX	XSOE	Tue, Feb 3, 2015	25.21	25.34	25.18	25.32
31	AMEX	XSOE	Mon, Feb 2, 2015	24.87	24.88	24.84	24.88
30	AMEX	XSOE	Fri, Jan 30, 2015	24.82	24.85	24.71	24.71
29	AMEX	XSOE	Thu, Jan 29, 2015	25.25	25.27	25.01	25.24
28	AMEX	XSOE	Wed, Jan 28, 2015	25.41	25.41	25.25	25.25
27	AMEX	XSOE	Tue, Jan 27, 2015	25.39	25.50	25.37	25.48
26	AMEX	XSOE	Mon, Jan 26, 2015	25.57	25.59	25.53	25.53
25	AMEX	XSOE	Fri, Jan 23, 2015	25.59	25.59	25.46	25.46
24	AMEX	XSOE	Thu, Jan 22, 2015	25.28	25.60	25.24	25.60
23	AMEX	XSOE	Wed, Jan 21, 2015	25.10	25.10	25.07	25.07
22	AMEX	XSOE	Tue, Jan 20, 2015	24.57	24.64	24.57	24.64
21	AMEX	XSOE	Fri, Jan 16, 2015	24.48	24.48	24.48	24.48
20	AMEX	XSOE	Wed, Jan 14, 2015	24.38	24.38	24.38	24.38
19	AMEX	XSOE	Mon, Jan 12, 2015	24.32	24.32	24.32	24.32
18	AMEX	XSOE	Tue, Jan 6, 2015	23.80	23.80	23.56	23.56
17	AMEX	XSOE	Mon, Jan 5, 2015	23.77	23.77	23.72	23.72
16	AMEX	XSOE	Fri, Jan 2, 2015	23.98	23.98	23.98	23.98
15	AMEX	XSOE	Wed, Dec 31, 2014	24.47	24.48	24.40	24.44
14	AMEX	XSOE	Tue, Dec 30, 2014	24.31	24.38	24.31	24.38
13	AMEX	XSOE	Mon, Dec 29, 2014	24.44	24.44	24.44	24.44
12	AMEX	XSOE	Fri, Dec 26, 2014	24.61	24.61	24.57	24.57
11	AMEX	XSOE	Wed, Dec 24, 2014	24.27	24.31	24.27	24.29
10	AMEX	XSOE	Tue, Dec 23, 2014	24.42	24.42	24.24	24.24
9	AMEX	XSOE	Mon, Dec 22, 2014	25.03	25.03	24.47	24.54
8	AMEX	XSOE	Fri, Dec 19, 2014	24.32	24.38	24.30	24.31
7	AMEX	XSOE	Thu, Dec 18, 2014	24.22	24.22	24.14	24.18
6	AMEX	XSOE	Wed, Dec 17, 2014	23.55	23.94	23.55	23.85
5	AMEX	XSOE	Tue, Dec 16, 2014	23.25	23.46	23.16	23.41
4	AMEX	XSOE	Mon, Dec 15, 2014	23.44	23.52	23.44	23.52
3	AMEX	XSOE	Fri, Dec 12, 2014	23.98	23.98	23.90	23.90
2	AMEX	XSOE	Thu, Dec 11, 2014	24.38	24.44	24.23	24.24
1	AMEX	XSOE	Wed, Dec 10, 2014	24.60	24.61	24.41	24.43
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Emerging Markets Ex-State Owned Enterprises Fund AMEX:XSOE 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