Sempra Energy Pfd Conv Ser A (SSYYP) Stock

Data as of May 3, 2024

$97.99 ($1.11) 1.15%

Sempra Energy Pfd Conv Ser A - Daily Information

Click for more stock information on Sempra Energy Pfd Conv Ser A.

Daily Information	Data
Date	May 3, 2024
Open	$96.44
Previous Close	$97.99
High	$99.71
Low	$96.44
Adjusted Open	$96.44
Previous Adjusted Close	$97.99
Adjusted High	$99.71
Adjusted Low	$96.44

About Sempra Energy Pfd Conv Ser A (SSYYP)

DELISTED - Sempra Energy Pfd Conv Ser A

Invest in Sempra Energy Pfd Conv Ser A (SSYYP)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Sempra Energy Pfd Conv Ser A (SSYYP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-14	$96.44	$99.71	$96.44	$97.99	$97.99	1,796,645
2021-01-13	$93.67	$97.15	$93.67	$96.88	$96.88	55,472
2021-01-12	$93.10	$94.11	$92.09	$94.10	$94.10	67,904
2021-01-11	$95.93	$95.93	$93.66	$94.38	$94.38	1,174,415
2021-01-08	$95.32	$95.84	$95.32	$95.58	$95.58	900,677
2021-01-07	$97.92	$97.92	$95.57	$95.60	$95.60	887,245
2021-01-06	$97.73	$98.52	$97.40	$97.97	$97.97	87,924
2021-01-05	$97.50	$97.78	$96.88	$97.78	$97.78	911,627
2021-01-04	$99.30	$99.30	$97.93	$97.93	$97.93	697,404
2020-12-31	$99.09	$99.90	$98.86	$99.76	$99.76	32,100
2020-12-30	$100.27	$100.27	$98.80	$98.94	$98.94	839,017
2020-12-29	$101.02	$101.02	$100.59	$100.69	$99.19	113,516
2020-12-28	$101.44	$101.44	$100.84	$100.91	$99.40	54,670
2020-12-24	$100.50	$100.67	$100.30	$100.67	$99.17	8,912
2020-12-23	$101.25	$101.25	$100.68	$100.68	$99.18	7,596
2020-12-22	$100.63	$101.23	$100.50	$100.79	$99.29	67,714
2020-12-21	$101.82	$101.82	$100.87	$100.90	$99.39	322,739
2020-12-18	$103.94	$104.17	$102.90	$103.32	$101.78	5,440
2020-12-17	$102.73	$104.16	$102.50	$103.91	$102.36	232,255
2020-12-16	$103.97	$103.97	$102.28	$102.29	$100.76	162,107
2020-12-15	$102.33	$103.19	$102.26	$103.08	$101.54	18,973
2020-12-14	$102.56	$102.79	$101.87	$101.87	$100.35	199,884
2020-12-11	$102.00	$102.35	$101.70	$102.13	$100.60	233,852
2020-12-10	$102.40	$102.50	$102.06	$102.36	$100.83	255,362
2020-12-09	$102.80	$102.80	$102.00	$102.00	$100.48	20,517
2020-12-08	$102.63	$102.93	$102.61	$102.76	$101.23	15,326
2020-12-07	$102.43	$102.64	$101.99	$102.03	$100.51	148,021
2020-12-04	$103.98	$103.98	$102.04	$102.48	$100.95	268,652
2020-12-03	$103.80	$104.52	$103.73	$104.27	$102.71	346,827
2020-12-02	$103.03	$104.18	$102.84	$104.18	$102.63	283,131
2020-12-01	$103.15	$103.65	$102.64	$102.66	$101.13	93,558
2020-11-30	$104.07	$104.07	$102.49	$102.56	$101.03	40,654
2020-11-27	$104.40	$104.40	$104.05	$104.05	$102.50	1,668
2020-11-25	$104.82	$105.02	$104.41	$105.02	$103.45	53,900
2020-11-24	$104.86	$105.56	$104.86	$105.08	$103.51	37,087
2020-11-23	$104.73	$104.92	$103.47	$104.50	$102.94	3,249
2020-11-20	$104.78	$104.78	$104.04	$104.08	$102.53	2,912
2020-11-19	$105.14	$105.15	$103.11	$104.23	$102.67	56,910
2020-11-18	$107.29	$107.29	$105.62	$105.62	$104.04	413,755
2020-11-17	$106.66	$106.96	$106.32	$106.52	$104.93	54,910
2020-11-16	$107.86	$107.86	$106.64	$107.62	$106.01	44,481
2020-11-13	$105.89	$106.93	$105.58	$106.71	$105.12	4,648
2020-11-12	$105.57	$105.67	$104.64	$105.45	$103.88	6,863
2020-11-11	$107.31	$107.37	$106.04	$106.23	$104.64	5,155
2020-11-10	$105.59	$107.94	$105.59	$107.37	$105.77	141,359
2020-11-09	$103.40	$106.20	$103.40	$104.73	$103.17	53,822
2020-11-06	$103.55	$103.59	$102.25	$102.25	$100.72	261,003
2020-11-05	$103.59	$104.95	$103.07	$103.27	$101.73	56,246
2020-11-04	$104.43	$105.51	$104.04	$104.05	$102.50	28,916
2020-11-03	$104.40	$104.54	$104.16	$104.30	$102.74	9,622
2020-11-02	$103.18	$103.56	$102.77	$103.56	$102.01	42,360
2020-10-30	$103.16	$103.16	$101.83	$102.31	$100.78	38,848
2020-10-29	$102.94	$104.04	$102.13	$103.33	$101.79	8,080
2020-10-28	$103.23	$103.31	$102.34	$102.56	$101.03	36,897
2020-10-27	$105.55	$105.55	$104.99	$105.09	$103.52	8,230
2020-10-26	$105.82	$105.91	$104.76	$105.14	$103.57	6,385
2020-10-23	$106.00	$106.78	$105.86	$106.74	$105.15	32,624
2020-10-22	$104.02	$105.98	$104.02	$105.98	$104.40	109,839
2020-10-21	$104.35	$104.62	$104.02	$104.02	$102.47	32,162
2020-10-20	$104.56	$104.69	$104.15	$104.40	$102.84	7,321
2020-10-19	$103.46	$104.40	$103.19	$104.40	$102.84	11,165
2020-10-16	$103.75	$103.76	$103.51	$103.51	$101.96	12,294
2020-10-15	$103.50	$104.24	$103.50	$103.69	$102.14	29,910
2020-10-14	$103.25	$103.25	$102.97	$102.97	$101.43	1,618
2020-10-13	$102.94	$103.13	$102.67	$102.76	$101.23	50,372
2020-10-12	$102.33	$103.25	$102.33	$103.10	$101.56	7,772
2020-10-09	$102.80	$102.80	$102.14	$102.55	$101.02	56,332
2020-10-08	$102.26	$103.03	$102.10	$102.77	$101.24	7,422
2020-10-07	$101.35	$101.37	$100.67	$101.01	$99.50	107,674
2020-10-06	$100.50	$101.62	$100.45	$100.77	$99.27	14,272
2020-10-05	$100.00	$100.57	$100.00	$100.53	$99.03	21,596
2020-10-02	$99.25	$100.19	$99.25	$100.04	$98.55	9,186
2020-10-01	$98.75	$99.53	$98.75	$99.33	$97.85	12,099
2020-09-30	$98.82	$99.04	$98.21	$98.45	$96.98	56,607
2020-09-29	$99.75	$99.82	$98.96	$99.47	$96.51	21,369
2020-09-28	$99.35	$100.16	$99.31	$99.40	$96.44	52,447
2020-09-25	$98.19	$99.66	$98.15	$99.66	$96.70	21,717
2020-09-24	$98.84	$98.94	$97.51	$98.83	$95.89	17,755
2020-09-23	$98.95	$99.06	$97.73	$97.86	$94.95	88,159
2020-09-22	$99.66	$100.18	$99.39	$99.72	$96.76	26,176
2020-09-21	$99.76	$99.93	$98.61	$98.80	$95.86	44,961
2020-09-18	$100.26	$100.38	$99.94	$100.38	$97.40	1,254
2020-09-17	$100.35	$100.86	$100.35	$100.86	$97.86	4,780
2020-09-16	$99.57	$101.00	$99.51	$101.00	$98.00	3,891
2020-09-15	$100.48	$100.70	$99.04	$99.04	$96.10	8,748
2020-09-14	$99.28	$99.87	$99.28	$99.83	$96.86	20,858
2020-09-11	$99.07	$99.34	$98.78	$99.13	$96.18	7,703
2020-09-10	$100.44	$100.54	$99.52	$99.52	$96.56	28,342
2020-09-09	$100.82	$101.46	$100.44	$100.90	$97.90	6,444
2020-09-08	$99.59	$99.94	$99.17	$99.89	$96.92	8,819
2020-09-04	$101.91	$102.06	$99.88	$100.75	$97.76	5,920
2020-09-03	$102.13	$103.01	$101.35	$101.69	$98.67	63,975
2020-09-02	$101.71	$102.81	$101.71	$102.81	$99.75	23,840
2020-09-01	$102.12	$102.12	$101.23	$101.42	$98.41	13,979
2020-08-31	$101.94	$102.14	$101.63	$101.75	$98.73	49,350
2020-08-28	$101.79	$101.93	$101.32	$101.37	$98.36	230,550
2020-08-27	$102.79	$103.05	$102.10	$102.41	$99.37	6,562
2020-08-26	$102.66	$102.74	$101.48	$101.48	$98.46	303,578
2020-08-25	$103.78	$103.93	$103.14	$103.26	$100.19	19,137
2020-08-24	$103.51	$104.41	$103.51	$104.41	$101.31	54,864
2020-08-21	$103.70	$103.70	$103.13	$103.50	$100.43	1,425
2020-08-20	$103.92	$104.56	$103.78	$103.92	$100.83	3,376
2020-08-19	$105.19	$105.19	$104.73	$104.99	$101.87	7,870
2020-08-18	$105.90	$105.90	$105.54	$105.54	$102.40	7,467
2020-08-17	$105.81	$106.39	$105.22	$105.77	$102.63	13,714
2020-08-14	$107.76	$108.02	$106.47	$106.89	$103.71	304,767
2020-08-13	$108.56	$108.63	$108.19	$108.63	$105.40	47,954
2020-08-12	$107.16	$108.63	$107.16	$108.24	$105.02	13,319
2020-08-11	$107.78	$107.98	$106.74	$106.74	$103.57	441,248
2020-08-10	$105.73	$107.88	$105.65	$107.88	$104.67	31,657
2020-08-07	$105.91	$105.91	$105.57	$105.59	$102.45	36,774
2020-08-06	$104.35	$105.31	$104.35	$104.86	$101.74	3,992
2020-08-05	$104.92	$105.52	$103.99	$104.14	$101.05	28,750
2020-08-04	$102.57	$103.07	$102.07	$102.76	$99.71	3,617
2020-08-03	$102.63	$102.63	$102.01	$102.01	$98.98	2,204
2020-07-31	$102.06	$102.42	$101.81	$102.14	$99.10	8,280
2020-07-30	$102.27	$102.28	$101.84	$101.84	$98.81	20,601
2020-07-29	$102.74	$102.76	$102.53	$102.66	$99.61	79,432
2020-07-28	$101.46	$103.04	$101.46	$102.44	$99.40	6,487
2020-07-27	$102.24	$102.24	$101.68	$101.68	$98.66	2,204
2020-07-24	$104.67	$104.67	$103.25	$103.25	$100.18	3,109
2020-07-23	$104.89	$105.26	$104.17	$104.22	$101.12	50,494
2020-07-22	$102.00	$104.65	$102.00	$104.42	$101.32	28,386
2020-07-21	$102.71	$103.02	$102.49	$102.85	$99.79	92,335
2020-07-20	$102.15	$102.15	$101.34	$101.43	$98.42	2,865
2020-07-17	$102.14	$102.60	$102.05	$102.43	$99.39	9,004
2020-07-16	$101.31	$101.38	$100.98	$101.22	$98.21	5,822
2020-07-15	$102.25	$102.27	$101.36	$101.37	$98.36	4,557
2020-07-14	$100.50	$101.06	$100.27	$100.85	$97.85	36,458
2020-07-13	$99.54	$100.32	$99.54	$99.99	$97.02	34,054
2020-07-10	$98.05	$99.32	$98.05	$99.10	$96.15	46,961
2020-07-09	$97.05	$97.70	$96.28	$97.16	$94.27	69,841
2020-07-08	$98.03	$98.21	$97.76	$98.01	$95.10	27,397
2020-07-07	$98.03	$98.91	$98.03	$98.57	$95.64	7,528
2020-07-06	$101.12	$101.12	$99.32	$99.85	$96.88	111,074
2020-07-02	$101.00	$101.35	$100.74	$100.74	$97.75	29,256
2020-07-01	$95.82	$100.30	$93.07	$100.17	$97.19	14,369
2020-06-30	$98.59	$98.59	$97.12	$97.73	$94.83	479,045
2020-06-29	$97.15	$99.85	$97.15	$99.85	$95.42	39,173
2020-06-26	$98.99	$98.99	$96.60	$96.60	$92.31	111,502
2020-06-25	$99.37	$99.37	$98.36	$99.16	$94.76	32,364
2020-06-24	$99.23	$100.20	$98.65	$99.96	$95.52	66,490
2020-06-23	$99.03	$100.80	$99.03	$99.91	$95.48	195,826
2020-06-22	$99.69	$100.22	$99.39	$99.94	$95.50	711,631
2020-06-19	$102.84	$103.30	$99.17	$99.55	$95.13	131,386
2020-06-18	$102.86	$103.15	$102.41	$103.00	$98.43	133,598
2020-06-17	$103.08	$103.32	$102.68	$102.68	$98.12	108,391
2020-06-16	$105.80	$105.80	$102.92	$102.92	$98.35	223,595
2020-06-15	$100.73	$104.02	$100.73	$103.66	$99.06	55,513
2020-06-12	$104.96	$105.58	$101.70	$102.66	$98.10	29,649
2020-06-11	$103.79	$103.79	$102.08	$102.35	$97.81	35,833
2020-06-10	$106.60	$106.96	$105.61	$105.80	$101.10	27,527
2020-06-09	$108.07	$108.24	$106.63	$108.24	$103.44	24,823
2020-06-08	$108.47	$110.09	$106.70	$109.54	$104.68	22,753
2020-06-05	$109.70	$109.84	$105.09	$108.96	$104.12	69,156
2020-06-04	$106.66	$106.66	$104.81	$105.81	$101.11	6,011
2020-06-03	$107.46	$107.96	$107.03	$107.33	$102.57	132,475
2020-06-02	$106.03	$106.50	$105.91	$106.50	$101.77	54,720
2020-06-01	$104.75	$106.37	$104.44	$105.66	$100.97	66,863
2020-05-29	$104.12	$104.95	$103.32	$104.95	$100.29	54,465
2020-05-28	$104.19	$108.28	$104.11	$108.28	$103.47	15,280
2020-05-27	$105.09	$105.36	$102.59	$103.28	$98.70	6,820
2020-05-26	$103.34	$104.67	$103.06	$103.66	$99.06	19,737
2020-05-22	$100.23	$102.62	$100.23	$102.62	$98.07	59,473
2020-05-21	$101.29	$102.12	$100.74	$100.83	$96.35	21,070
2020-05-20	$103.80	$104.09	$101.71	$101.82	$97.30	38,193
2020-05-19	$102.55	$105.07	$102.31	$104.31	$99.68	21,862
2020-05-18	$103.01	$103.81	$102.36	$102.74	$98.18	30,059
2020-05-15	$99.23	$100.03	$98.31	$99.57	$95.15	256,929
2020-05-14	$96.80	$100.17	$96.42	$100.01	$95.57	155,288
2020-05-13	$99.50	$99.89	$97.87	$98.39	$94.02	140,884
2020-05-12	$103.38	$103.55	$101.00	$101.00	$96.52	14,087
2020-05-11	$102.14	$103.26	$101.66	$103.26	$98.68	135,546
2020-05-08	$104.18	$104.18	$102.60	$102.60	$98.05	41,617
2020-05-07	$103.07	$103.51	$102.70	$103.02	$98.45	32,950
2020-05-06	$103.18	$103.18	$101.73	$102.13	$97.60	33,008
2020-05-05	$103.50	$103.87	$102.72	$102.80	$98.24	20,382
2020-05-04	$100.99	$103.63	$100.72	$103.20	$98.62	78,164
2020-05-01	$100.49	$101.21	$99.60	$100.21	$95.76	197,041
2020-04-30	$104.67	$105.36	$102.31	$102.31	$97.77	90,843
2020-04-29	$106.04	$107.62	$106.04	$106.74	$102.00	22,075
2020-04-28	$106.73	$108.28	$104.60	$104.96	$100.30	226,150
2020-04-27	$106.12	$106.84	$105.73	$106.04	$101.33	245,628
2020-04-24	$104.22	$105.23	$103.37	$105.16	$100.49	9,369
2020-04-23	$102.80	$104.71	$102.79	$104.05	$99.43	100,895
2020-04-22	$101.26	$103.36	$101.04	$103.04	$98.47	364,349
2020-04-21	$101.70	$101.70	$98.99	$99.75	$95.32	97,634
2020-04-20	$102.58	$103.52	$102.00	$102.14	$97.61	214,100
2020-04-17	$101.00	$103.24	$101.00	$103.24	$98.66	103,301
2020-04-16	$100.95	$101.17	$99.50	$99.50	$95.08	7,649
2020-04-15	$102.11	$102.55	$101.00	$101.32	$96.82	25,204
2020-04-14	$105.31	$107.54	$105.31	$105.85	$101.15	3,285
2020-04-13	$106.63	$106.63	$104.45	$105.20	$100.53	19,133
2020-04-09	$104.45	$108.98	$102.77	$107.95	$103.16	35,069
2020-04-08	$98.10	$101.84	$98.10	$101.16	$96.67	42,308
2020-04-07	$97.97	$100.40	$97.52	$98.20	$93.84	7,166
2020-04-06	$94.93	$98.09	$93.73	$96.38	$92.10	139,376
2020-04-03	$88.95	$91.94	$88.95	$89.05	$85.10	109,518
2020-04-02	$90.51	$90.82	$87.55	$90.32	$86.31	71,125
2020-04-01	$91.24	$93.27	$87.50	$88.90	$84.95	122,198
2020-03-31	$99.28	$99.28	$92.52	$92.52	$88.41	295,441
2020-03-30	$100.89	$102.23	$100.00	$101.54	$95.49	87,680
2020-03-27	$97.26	$104.40	$97.26	$104.40	$98.17	38,480
2020-03-26	$95.82	$104.57	$95.82	$104.01	$97.81	34,780
2020-03-25	$91.39	$100.39	$90.10	$96.07	$90.34	573,489
2020-03-24	$84.57	$89.60	$84.57	$89.59	$84.25	232,991
2020-03-23	$87.06	$87.06	$78.47	$80.02	$75.25	73,519
2020-03-20	$84.00	$90.03	$83.23	$87.14	$81.94	282,426
2020-03-19	$83.48	$84.56	$81.83	$83.84	$78.84	453,901
2020-03-18	$79.38	$87.10	$77.34	$86.55	$81.39	86,088
2020-03-17	$78.31	$86.17	$78.31	$82.00	$77.11	652,952
2020-03-16	$89.00	$89.00	$77.20	$77.40	$72.78	313,753
2020-03-13	$93.42	$93.42	$85.04	$89.50	$84.16	37,258
2020-03-12	$96.79	$96.79	$87.95	$89.75	$84.40	194,630
2020-03-11	$104.74	$105.72	$99.91	$100.71	$94.70	24,391
2020-03-10	$107.98	$109.19	$102.46	$106.68	$100.32	924,499
2020-03-09	$109.96	$110.38	$105.26	$105.54	$99.25	181,378
2020-03-06	$112.99	$114.55	$111.36	$114.41	$107.59	101,501
2020-03-05	$115.71	$116.20	$113.85	$114.29	$107.47	275,374
2020-03-04	$115.75	$117.95	$115.75	$117.95	$110.92	123,522
2020-03-03	$114.18	$116.45	$113.02	$113.23	$106.48	138,326
2020-03-02	$112.00	$114.88	$112.00	$113.88	$107.09	35,333
2020-02-28	$111.90	$113.02	$109.72	$112.03	$105.35	220,884
2020-02-27	$117.99	$118.55	$113.75	$113.92	$107.13	132,863
2020-02-26	$118.74	$119.50	$116.96	$117.25	$110.26	241,298
2020-02-25	$122.00	$122.00	$118.87	$118.95	$111.86	213,886
2020-02-24	$124.31	$124.31	$122.06	$122.06	$114.78	264,261
2020-02-21	$126.26	$126.26	$125.24	$125.24	$117.77	15,425
2020-02-20	$125.75	$126.27	$125.55	$126.06	$118.54	136,372
2020-02-19	$126.59	$126.81	$125.87	$125.87	$118.36	112,183
2020-02-18	$127.01	$127.23	$126.58	$126.58	$119.03	52,270
2020-02-14	$125.05	$126.81	$125.05	$126.81	$119.25	50,746
2020-02-13	$125.64	$125.64	$125.05	$125.48	$118.00	28,473
2020-02-12	$125.25	$125.53	$125.25	$125.53	$118.04	1,332
2020-02-11	$125.65	$125.65	$125.22	$125.22	$117.75	14,059
2020-02-10	$124.89	$124.89	$124.65	$124.77	$117.33	7,195
2020-02-07	$125.60	$125.67	$125.12	$125.12	$117.66	140,215
2020-02-06	$125.73	$126.89	$125.73	$126.39	$118.85	11,787
2020-02-05	$125.64	$126.18	$125.36	$125.36	$117.88	6,282
2020-02-04	$126.88	$127.14	$125.41	$125.41	$117.93	98,485
2020-02-03	$127.16	$127.16	$126.65	$127.07	$119.49	4,359
2020-01-31	$126.62	$126.71	$125.80	$126.61	$119.06	151,527
2020-01-30	$125.48	$126.65	$125.12	$126.61	$119.06	6,858
2020-01-29	$125.20	$125.29	$124.99	$124.99	$117.54	33,663
2020-01-28	$125.70	$125.70	$125.15	$125.61	$118.12	4,257
2020-01-27	$125.28	$125.28	$124.67	$125.09	$117.63	88,815
2020-01-24	$126.22	$126.22	$125.41	$125.59	$118.10	36,217
2020-01-23	$125.13	$126.11	$124.36	$125.94	$118.43	121,728
2020-01-22	$125.07	$125.07	$124.47	$124.47	$117.05	15,996
2020-01-21	$123.71	$124.53	$123.70	$124.44	$117.02	138,989
2020-01-17	$122.85	$124.18	$122.85	$123.90	$116.51	43,294
2020-01-16	$122.30	$123.15	$122.30	$122.67	$115.36	3,215
2020-01-15	$120.93	$122.09	$120.85	$121.80	$114.54	28,214
2020-01-14	$120.41	$120.41	$119.47	$120.13	$112.97	8,883
2020-01-13	$119.71	$120.45	$119.71	$120.00	$112.84	21,249
2020-01-10	$118.52	$119.51	$118.52	$119.16	$112.05	34,962
2020-01-09	$119.10	$119.49	$118.62	$118.62	$111.55	30,578
2020-01-08	$118.73	$119.60	$118.66	$119.30	$112.19	85,855
2020-01-07	$118.17	$118.55	$117.86	$118.50	$111.43	5,897
2020-01-06	$118.19	$118.66	$118.02	$118.63	$111.56	11,339
2020-01-03	$118.62	$118.78	$117.80	$117.86	$110.83	7,263
2020-01-02	$119.90	$119.90	$118.40	$118.64	$111.56	9,436
2019-12-31	$119.81	$120.12	$119.67	$120.02	$112.86	23,903
2019-12-30	$119.79	$119.81	$119.64	$119.81	$112.67	3,293
2019-12-27	$120.92	$121.25	$120.92	$121.23	$112.59	12,215
2019-12-26	$120.88	$121.26	$120.78	$121.26	$112.62	15,257
2019-12-24	$120.39	$120.60	$120.39	$120.50	$111.91	2,611
2019-12-23	$121.64	$121.64	$120.31	$120.33	$111.76	3,604
2019-12-20	$121.15	$121.39	$120.99	$121.09	$112.46	75,371
2019-12-19	$121.16	$121.42	$120.93	$121.31	$112.67	65,798
2019-12-18	$120.21	$121.11	$120.21	$121.11	$112.48	97,954
2019-12-17	$120.77	$120.78	$120.16	$120.17	$111.61	434,219
2019-12-16	$119.41	$120.45	$119.21	$120.30	$111.73	60,275
2019-12-13	$117.84	$119.19	$117.74	$119.19	$110.70	74,114
2019-12-12	$118.83	$118.85	$117.85	$117.98	$109.57	176,861
2019-12-11	$118.47	$118.48	$118.45	$118.48	$110.04	80,642
2019-12-10	$117.70	$118.31	$117.70	$118.19	$109.77	91,314
2019-12-09	$117.38	$117.38	$116.88	$117.09	$108.75	34,807
2019-12-06	$117.96	$118.35	$117.53	$117.64	$109.26	103,956
2019-12-05	$117.82	$118.25	$117.82	$118.21	$109.79	11,407
2019-12-04	$118.23	$118.49	$117.95	$118.48	$110.04	42,941
2019-12-03	$117.91	$118.48	$117.91	$118.42	$109.98	8,912
2019-12-02	$116.75	$117.81	$116.60	$117.81	$109.42	6,254
2019-11-29	$118.72	$118.72	$117.91	$117.91	$109.51	59,373
2019-11-27	$118.18	$118.46	$117.78	$118.40	$109.96	23,776
2019-11-26	$117.86	$118.02	$117.56	$117.88	$109.48	154,721
2019-11-25	$117.64	$117.94	$117.34	$117.52	$109.15	28,574
2019-11-22	$117.56	$118.21	$117.56	$117.72	$109.33	23,714
2019-11-21	$118.18	$118.18	$117.84	$117.84	$109.44	4,968
2019-11-20	$118.00	$118.56	$118.00	$118.48	$110.04	2,598
2019-11-19	$118.39	$118.50	$118.05	$118.26	$109.83	7,665
2019-11-18	$118.52	$119.02	$118.41	$118.49	$110.05	105,303
2019-11-15	$117.47	$117.50	$117.25	$117.25	$108.89	24,041
2019-11-14	$117.83	$118.22	$116.99	$117.00	$108.66	45,048
2019-11-13	$117.30	$118.13	$117.30	$118.04	$109.63	106,635
2019-11-12	$116.05	$116.72	$116.05	$116.72	$108.40	109,677
2019-11-11	$114.87	$115.09	$114.83	$114.99	$106.80	7,406
2019-11-08	$114.41	$115.28	$114.41	$114.83	$106.65	11,794
2019-11-07	$115.35	$115.35	$114.39	$114.84	$106.66	8,790
2019-11-06	$115.50	$115.69	$115.34	$115.56	$107.33	53,881
2019-11-05	$116.39	$116.39	$115.65	$115.67	$107.43	70,909
2019-11-04	$118.14	$118.14	$117.24	$117.38	$109.02	180,293
2019-11-01	$117.64	$118.92	$117.64	$118.22	$109.80	56,324
2019-10-31	$115.68	$116.40	$115.16	$116.03	$107.76	224,943
2019-10-30	$114.55	$114.78	$114.05	$114.69	$106.52	222,381
2019-10-29	$114.41	$114.56	$114.08	$114.46	$106.30	188,039
2019-10-28	$116.50	$116.50	$114.17	$114.18	$106.04	536,036
2019-10-25	$117.72	$117.72	$115.74	$116.29	$108.00	296,105
2019-10-24	$118.47	$119.11	$118.47	$118.68	$110.22	190,353
2019-10-23	$118.14	$118.28	$118.02	$118.28	$109.85	15,034
2019-10-22	$118.03	$118.03	$117.77	$117.93	$109.53	40,326
2019-10-21	$117.13	$117.52	$117.13	$117.52	$109.15	18,706
2019-10-18	$116.66	$117.74	$116.42	$117.68	$109.29	50,813
2019-10-17	$116.50	$116.90	$116.38	$116.89	$108.56	22,583
2019-10-16	$115.89	$116.71	$115.89	$116.42	$108.12	8,762
2019-10-15	$117.02	$117.03	$116.39	$116.59	$108.28	9,714
2019-10-14	$117.52	$117.52	$116.84	$117.00	$108.66	5,892
2019-10-11	$117.41	$117.41	$116.98	$117.09	$108.75	5,247
2019-10-10	$117.40	$117.57	$117.40	$117.49	$109.12	3,532
2019-10-09	$117.67	$118.01	$117.52	$117.52	$109.15	5,053
2019-10-08	$117.36	$117.62	$116.47	$117.03	$108.69	32,222
2019-10-07	$117.38	$117.76	$117.17	$117.52	$109.15	120,956
2019-10-04	$117.29	$117.89	$117.04	$117.89	$109.49	60,325
2019-10-03	$115.25	$116.78	$115.25	$116.78	$108.46	49,174
2019-10-02	$116.92	$116.92	$115.67	$115.78	$107.53	36,055
2019-10-01	$118.20	$118.20	$117.36	$117.37	$109.01	7,994
2019-09-30	$117.55	$118.35	$117.55	$118.20	$109.78	373,831
2019-09-27	$117.44	$117.68	$117.00	$117.64	$107.89	10,049
2019-09-26	$117.65	$118.03	$117.20	$117.95	$108.17	197,673
2019-09-25	$116.68	$117.43	$116.67	$117.23	$107.51	31,343
2019-09-24	$116.72	$117.61	$116.72	$117.47	$107.73	4,135
2019-09-23	$116.13	$116.45	$116.07	$116.25	$106.61	132,267
2019-09-20	$115.68	$116.54	$115.68	$116.31	$106.67	73,854
2019-09-19	$114.65	$115.45	$114.46	$115.33	$105.77	17,075
2019-09-18	$115.38	$115.41	$114.34	$114.38	$104.90	156,380
2019-09-17	$115.66	$116.74	$115.50	$116.15	$106.52	120,596
2019-09-16	$115.18	$115.81	$115.11	$115.80	$106.20	43,480
2019-09-13	$116.33	$116.72	$115.41	$115.41	$105.84	23,138
2019-09-12	$116.44	$116.57	$116.39	$116.57	$106.91	386,739
2019-09-11	$115.61	$116.62	$115.61	$116.14	$106.51	78,727
2019-09-10	$114.67	$115.46	$114.67	$115.35	$105.79	9,206
2019-09-09	$115.04	$115.21	$114.88	$114.88	$105.36	7,535
2019-09-06	$115.67	$116.12	$115.49	$115.72	$106.13	10,612
2019-09-05	$116.16	$116.16	$115.17	$115.36	$105.80	4,291
2019-09-04	$117.06	$117.24	$116.57	$116.93	$107.24	34,210
2019-09-03	$115.22	$116.27	$115.14	$116.27	$106.63	33,852
2019-08-30	$115.69	$115.69	$115.16	$115.26	$105.71	91,380
2019-08-29	$115.45	$115.89	$115.42	$115.75	$106.15	105,887
2019-08-28	$115.03	$115.50	$115.03	$115.43	$105.86	20,399
2019-08-27	$115.03	$115.87	$114.97	$115.13	$105.59	74,397
2019-08-26	$114.18	$115.31	$114.18	$115.31	$105.75	370,773
2019-08-23	$114.67	$114.78	$113.24	$113.55	$104.14	5,570
2019-08-22	$114.58	$114.58	$114.05	$114.26	$104.79	105,156
2019-08-21	$114.23	$114.67	$114.15	$114.67	$105.16	3,943
2019-08-20	$113.68	$114.13	$113.65	$113.96	$104.51	9,588
2019-08-19	$113.23	$114.35	$113.23	$113.95	$104.50	264,094
2019-08-16	$113.12	$113.99	$113.12	$113.50	$104.09	58,053
2019-08-15	$112.97	$113.75	$112.88	$113.49	$104.08	127,784
2019-08-14	$112.54	$113.57	$112.27	$112.34	$103.03	83,317
2019-08-13	$112.56	$112.92	$112.42	$112.50	$103.17	204,294
2019-08-12	$112.51	$112.51	$111.79	$111.97	$102.69	250,105
2019-08-09	$112.86	$113.21	$112.86	$113.05	$103.68	29,202
2019-08-08	$112.18	$112.33	$112.18	$112.21	$102.91	5,285
2019-08-07	$110.16	$110.88	$110.16	$110.69	$101.51	24,853
2019-08-06	$109.39	$110.80	$109.39	$110.69	$101.51	19,484
2019-08-05	$111.30	$111.30	$108.99	$109.31	$100.25	23,247
2019-08-02	$111.64	$112.20	$111.46	$111.54	$102.29	11,937
2019-08-01	$111.09	$111.80	$111.09	$111.50	$102.26	11,090
2019-07-31	$112.02	$112.36	$110.82	$111.16	$101.95	97,869
2019-07-30	$113.76	$113.76	$111.58	$111.82	$102.55	85,952
2019-07-29	$114.16	$114.16	$113.53	$113.67	$104.25	11,951
2019-07-26	$114.46	$114.81	$114.14	$114.15	$104.69	4,554
2019-07-25	$114.24	$114.44	$113.78	$114.27	$104.80	11,766
2019-07-24	$113.09	$113.88	$113.09	$113.85	$104.41	10,374
2019-07-23	$114.28	$114.28	$113.42	$113.42	$104.02	34,272
2019-07-22	$114.01	$114.65	$113.91	$114.30	$104.82	19,739
2019-07-19	$114.54	$114.54	$113.90	$113.90	$104.46	17,344
2019-07-18	$113.72	$114.73	$113.72	$114.65	$105.15	14,252
2019-07-17	$113.53	$114.11	$113.51	$113.93	$104.49	43,513
2019-07-16	$113.25	$113.50	$112.84	$113.50	$104.09	82,140
2019-07-15	$113.70	$114.01	$113.70	$113.70	$104.27	32,554
2019-07-12	$113.84	$113.92	$113.41	$113.91	$104.47	33,696
2019-07-11	$113.59	$115.17	$113.59	$114.28	$104.81	31,881
2019-07-10	$113.51	$114.28	$113.51	$114.28	$104.81	2,382
2019-07-09	$112.78	$113.17	$112.67	$112.98	$103.61	26,072
2019-07-08	$112.88	$113.29	$112.70	$113.13	$103.75	8,051
2019-07-05	$112.21	$112.95	$111.73	$112.95	$103.59	2,397
2019-07-03	$113.02	$113.12	$113.02	$113.12	$103.74	772
2019-07-02	$111.99	$112.28	$111.71	$112.08	$102.79	26,973
2019-07-01	$111.63	$111.63	$110.27	$111.21	$101.99	42,895
2019-06-28	$110.79	$111.73	$110.79	$111.49	$102.25	126,525
2019-06-27	$113.19	$113.19	$111.90	$112.17	$101.51	43,995
2019-06-26	$114.69	$114.76	$112.83	$112.84	$102.11	55,776
2019-06-25	$115.38	$115.38	$114.76	$114.88	$103.96	73,109
2019-06-24	$115.09	$115.36	$115.01	$115.15	$104.20	56,021
2019-06-21	$114.63	$115.75	$114.63	$115.21	$104.26	40,694
2019-06-20	$114.65	$114.87	$113.99	$114.76	$103.85	30,233
2019-06-19	$113.10	$114.36	$113.10	$113.96	$103.13	16,178
2019-06-18	$113.54	$113.72	$112.29	$112.80	$102.08	127,686
2019-06-17	$113.11	$113.69	$112.99	$113.26	$102.49	152,822
2019-06-14	$112.96	$113.36	$112.58	$113.20	$102.44	10,896
2019-06-13	$112.28	$112.51	$111.67	$112.51	$101.81	33,485
2019-06-12	$112.02	$112.08	$111.76	$111.76	$101.13	2,484
2019-06-11	$110.63	$111.20	$110.63	$111.20	$100.63	405,126
2019-06-10	$110.69	$111.02	$110.29	$110.72	$100.20	14,847
2019-06-07	$112.11	$112.11	$110.99	$111.02	$100.46	65,603
2019-06-06	$110.50	$111.66	$110.50	$111.18	$100.61	32,767
2019-06-05	$110.91	$110.95	$110.15	$110.73	$100.20	30,692
2019-06-04	$109.14	$109.52	$108.72	$109.52	$99.10	78,357
2019-06-03	$109.48	$109.53	$108.72	$109.21	$98.83	66,247
2019-05-31	$108.80	$109.43	$108.70	$108.92	$98.56	201,654
2019-05-30	$109.31	$109.31	$108.82	$108.97	$98.61	51,427
2019-05-29	$109.90	$110.18	$108.55	$108.81	$98.47	35,498
2019-05-28	$110.76	$111.07	$109.85	$110.01	$99.55	10,363
2019-05-24	$111.82	$111.83	$110.75	$110.75	$100.22	6,446
2019-05-23	$110.80	$111.66	$110.80	$111.66	$101.04	102,939
2019-05-22	$109.42	$110.83	$109.42	$110.76	$100.23	87,555
2019-05-21	$109.65	$110.00	$109.09	$109.09	$98.72	76,099
2019-05-20	$108.76	$109.15	$108.62	$108.97	$98.61	182,846
2019-05-17	$108.66	$109.08	$108.45	$108.45	$98.14	153,132
2019-05-16	$108.44	$109.26	$108.44	$108.78	$98.44	73,357
2019-05-15	$107.98	$108.58	$107.98	$108.29	$97.99	213,547
2019-05-14	$108.48	$108.48	$107.78	$107.78	$97.53	28,418
2019-05-13	$107.48	$107.81	$107.48	$107.78	$97.53	4,339
2019-05-10	$106.10	$107.64	$105.89	$107.53	$97.31	71,747
2019-05-09	$105.95	$106.25	$105.42	$106.05	$95.97	3,464
2019-05-08	$105.85	$106.31	$105.66	$106.07	$95.99	43,299
2019-05-07	$105.80	$105.80	$105.64	$105.67	$95.62	41,148
2019-05-06	$106.17	$106.43	$105.87	$106.43	$96.31	154,059
2019-05-03	$105.99	$106.65	$105.99	$106.63	$96.49	2,170
2019-05-02	$105.64	$106.23	$105.64	$105.96	$95.89	265,752
2019-05-01	$106.64	$106.74	$106.20	$106.20	$96.10	6,203
2019-04-30	$105.86	$106.99	$105.86	$106.89	$96.73	205,864
2019-04-29	$106.16	$106.16	$105.46	$105.81	$95.75	7,762
2019-04-26	$106.82	$108.07	$106.75	$106.97	$96.80	59,469
2019-04-25	$105.74	$106.89	$105.74	$106.50	$96.37	54,722
2019-04-24	$106.14	$106.33	$105.60	$106.05	$95.97	141,677
2019-04-23	$105.91	$106.41	$105.56	$105.85	$95.79	211,026
2019-04-22	$106.54	$106.70	$105.35	$105.44	$95.42	345,272
2019-04-18	$106.68	$107.13	$106.54	$106.54	$96.41	175,722
2019-04-17	$106.65	$107.02	$106.65	$106.82	$96.66	60,967
2019-04-16	$107.13	$107.13	$106.59	$106.59	$96.46	35,829
2019-04-15	$107.85	$107.85	$107.25	$107.50	$97.28	67,430
2019-04-12	$106.76	$108.26	$106.76	$108.26	$97.97	122,184
2019-04-11	$106.74	$107.05	$106.65	$107.05	$96.87	8,840
2019-04-10	$107.12	$107.43	$106.49	$106.56	$96.43	139,706
2019-04-09	$106.81	$106.93	$106.56	$106.88	$96.72	227,230
2019-04-08	$107.22	$107.22	$106.89	$107.09	$96.91	74,914
2019-04-05	$106.70	$107.21	$106.65	$107.21	$97.02	136,511
2019-04-04	$106.76	$106.76	$106.43	$106.56	$96.43	8,730
2019-04-03	$106.33	$106.99	$106.26	$106.71	$96.56	33,104
2019-04-02	$106.45	$106.79	$105.95	$106.79	$96.64	22,004
2019-04-01	$105.66	$106.43	$105.58	$106.39	$96.28	29,075
2019-03-29	$105.15	$106.00	$104.98	$105.70	$95.65	56,027
2019-03-28	$106.97	$107.17	$106.09	$106.39	$94.93	55,949
2019-03-27	$106.46	$107.10	$106.00	$106.97	$95.45	174,183
2019-03-26	$107.18	$107.24	$106.84	$107.01	$95.48	65,120
2019-03-25	$106.96	$106.96	$106.82	$106.92	$95.40	42,237
2019-03-22	$107.64	$107.94	$107.57	$107.69	$96.09	13,328
2019-03-21	$106.88	$107.42	$106.82	$107.42	$95.85	159,146
2019-03-20	$105.79	$106.66	$105.67	$106.35	$94.89	53,622
2019-03-19	$106.23	$106.29	$105.49	$105.72	$94.33	55,406
2019-03-18	$106.41	$106.41	$105.77	$106.31	$94.86	9,746
2019-03-15	$106.18	$106.71	$106.08	$106.08	$94.65	13,519
2019-03-14	$106.43	$106.46	$106.01	$106.02	$94.60	21,091
2019-03-13	$106.04	$106.36	$106.04	$106.08	$94.65	23,300
2019-03-12	$105.75	$106.02	$105.75	$105.85	$94.44	31,390
2019-03-11	$104.87	$105.53	$104.87	$105.40	$94.04	29,240
2019-03-08	$104.23	$105.15	$104.23	$104.87	$93.57	33,990
2019-03-07	$104.73	$105.06	$104.40	$104.49	$93.23	45,200
2019-03-06	$104.08	$104.61	$104.08	$104.61	$93.34	49,824
2019-03-05	$104.67	$104.67	$104.15	$104.46	$93.21	30,694
2019-03-04	$104.35	$104.54	$103.69	$104.54	$93.28	11,705
2019-03-01	$103.63	$104.49	$103.63	$104.49	$93.23	9,615
2019-02-28	$104.06	$104.22	$103.72	$103.72	$92.55	358,478
2019-02-27	$102.72	$104.45	$102.72	$103.69	$92.52	57,508
2019-02-26	$102.75	$103.72	$102.61	$102.80	$91.72	158,024
2019-02-25	$102.19	$102.26	$101.98	$102.24	$91.23	159,198
2019-02-22	$102.36	$102.86	$102.36	$102.74	$91.67	8,500
2019-02-21	$101.59	$102.20	$101.59	$102.20	$91.19	183,229
2019-02-20	$101.33	$101.75	$101.33	$101.75	$90.79	26,978
2019-02-19	$100.30	$101.43	$100.30	$101.43	$90.50	35,690
2019-02-15	$100.50	$100.50	$100.50	$100.50	$89.67	45,387
2019-02-14	$100.25	$100.30	$99.98	$100.09	$89.31	8,539
2019-02-13	$99.84	$100.12	$99.71	$100.02	$89.24	64,489
2019-02-12	$100.47	$100.47	$99.58	$99.87	$89.11	3,243
2019-02-11	$101.00	$101.00	$100.15	$100.41	$89.59	107,941
2019-02-08	$102.17	$102.30	$101.82	$102.05	$91.06	18,792
2019-02-07	$102.15	$102.23	$101.86	$102.23	$91.22	41,414
2019-02-06	$101.88	$102.52	$101.83	$102.05	$91.06	42,496
2019-02-05	$101.64	$101.91	$101.25	$101.78	$90.81	41,990
2019-02-04	$101.09	$101.83	$101.09	$101.83	$90.86	40,294
2019-02-01	$101.30	$101.69	$101.02	$101.58	$90.64	16,483
2019-01-31	$100.64	$101.98	$100.33	$100.33	$89.52	114,406
2019-01-30	$99.95	$100.60	$99.87	$100.48	$89.65	22,298
2019-01-29	$99.79	$99.98	$99.51	$99.89	$89.13	322,051
2019-01-28	$99.40	$99.43	$97.45	$99.21	$88.52	217,383
2019-01-25	$99.35	$99.52	$99.16	$99.51	$88.79	101,182
2019-01-24	$99.00	$99.73	$99.00	$99.06	$88.39	137,308
2019-01-23	$99.03	$99.43	$98.93	$99.20	$88.51	29,861
2019-01-22	$99.20	$99.44	$98.51	$98.66	$88.03	85,721
2019-01-18	$99.19	$99.31	$99.03	$99.30	$88.60	79,919
2019-01-17	$99.30	$99.30	$98.65	$99.09	$88.41	5,151
2019-01-16	$98.78	$99.65	$98.78	$99.65	$88.91	59,718
2019-01-15	$98.84	$99.55	$98.73	$98.94	$88.28	52,892
2019-01-14	$99.17	$99.17	$98.16	$98.50	$87.89	65,557
2019-01-11	$99.87	$100.61	$99.78	$100.10	$89.32	7,351
2019-01-10	$98.78	$100.28	$98.78	$100.25	$89.45	6,493
2019-01-09	$101.75	$101.88	$98.90	$98.90	$88.25	92,378
2019-01-08	$98.07	$99.83	$98.07	$99.83	$89.07	114,115
2019-01-07	$97.82	$98.27	$97.39	$97.82	$87.28	141,978
2019-01-04	$96.25	$97.86	$96.22	$96.61	$86.20	25,539
2019-01-03	$96.14	$96.29	$95.81	$96.18	$85.82	88,701
2019-01-02	$95.83	$96.00	$95.45	$95.79	$85.47	187,090
2018-12-31	$95.83	$97.06	$95.11	$95.11	$84.86	29,498
2018-12-28	$95.78	$96.06	$95.55	$96.06	$85.71	42,087
2018-12-27	$96.69	$96.69	$95.34	$96.55	$84.82	87,767
2018-12-26	$97.30	$97.30	$96.36	$97.17	$85.37	284,147
2018-12-24	$99.00	$99.00	$96.59	$96.67	$84.93	128,783
2018-12-21	$100.69	$101.62	$99.60	$99.90	$87.77	38,246
2018-12-20	$100.42	$101.00	$99.24	$100.10	$87.94	20,809
2018-12-19	$101.08	$101.22	$100.53	$100.90	$88.65	5,881
2018-12-18	$101.43	$101.53	$100.49	$100.75	$88.51	99,617
2018-12-17	$103.48	$103.48	$101.15	$101.15	$88.87	14,856
2018-12-14	$102.90	$103.48	$102.80	$103.48	$90.91	79,524
2018-12-13	$102.67	$103.49	$102.63	$102.92	$90.42	10,743
2018-12-12	$102.77	$102.87	$102.50	$102.62	$90.16	6,276
2018-12-11	$102.77	$103.14	$102.23	$102.62	$90.16	27,604
2018-12-10	$101.04	$103.49	$100.70	$103.49	$90.92	22,078
2018-12-07	$102.12	$102.43	$101.71	$101.72	$89.37	82,492
2018-12-06	$100.91	$101.70	$100.60	$101.69	$89.34	7,224
2018-12-04	$102.55	$103.71	$102.51	$102.55	$90.10	41,008
2018-12-03	$101.51	$102.11	$101.40	$102.11	$89.71	66,621
2018-11-30	$100.34	$101.51	$100.34	$101.43	$89.11	56,476
2018-11-29	$100.37	$100.42	$100.02	$100.07	$87.92	76,618
2018-11-28	$100.16	$100.32	$99.97	$100.26	$88.08	16,949
2018-11-27	$99.71	$100.24	$99.70	$99.88	$87.75	118,789
2018-11-26	$99.66	$99.66	$99.38	$99.63	$87.53	55,945
2018-11-23	$99.74	$99.78	$99.34	$99.53	$87.44	80,433
2018-11-21	$100.32	$100.35	$99.19	$99.65	$87.55	50,552
2018-11-20	$101.54	$101.54	$100.70	$100.83	$88.58	5,542
2018-11-19	$101.50	$101.50	$101.03	$101.35	$89.04	33,814
2018-11-16	$100.19	$101.47	$100.19	$101.34	$89.03	38,284
2018-11-15	$99.73	$99.79	$98.70	$99.19	$87.14	6,887
2018-11-14	$101.82	$102.07	$100.06	$100.06	$87.91	17,944
2018-11-13	$101.60	$102.19	$101.60	$102.19	$89.78	2,279
2018-11-12	$101.90	$102.25	$101.90	$102.00	$89.61	32,480
2018-11-09	$103.11	$103.11	$102.02	$102.84	$90.35	129,886
2018-11-08	$102.97	$103.29	$102.85	$103.29	$90.75	7,685
2018-11-07	$101.36	$103.50	$101.36	$103.48	$90.91	42,926
2018-11-06	$100.26	$100.87	$100.26	$100.87	$88.62	75,922
2018-11-05	$99.83	$100.16	$99.76	$100.16	$88.00	46,365
2018-11-02	$99.25	$99.25	$98.60	$98.60	$86.62	412,750
2018-11-01	$98.50	$99.11	$98.50	$98.88	$86.87	212,288
2018-10-31	$99.70	$99.70	$99.04	$99.16	$87.12	90,322
2018-10-30	$100.33	$100.51	$99.45	$99.79	$87.67	165,653
2018-10-29	$101.16	$101.20	$99.01	$99.01	$86.98	63,668
2018-10-26	$101.38	$101.38	$100.29	$100.29	$88.11	207,743
2018-10-25	$101.95	$101.95	$101.55	$101.93	$89.55	4,175
2018-10-24	$101.92	$102.26	$101.74	$102.25	$89.83	9,014
2018-10-23	$101.81	$101.83	$101.02	$101.38	$89.07	27,139
2018-10-22	$102.56	$102.56	$101.95	$102.14	$89.73	9,061
2018-10-19	$102.30	$103.08	$102.14	$102.97	$90.46	62,401
2018-10-18	$101.93	$102.44	$101.92	$102.20	$89.79	113,981
2018-10-17	$101.82	$101.93	$101.21	$101.55	$89.22	111,957
2018-10-16	$101.60	$102.56	$101.53	$101.78	$89.42	125,998
2018-10-15	$101.37	$101.80	$101.25	$101.80	$89.44	11,925
2018-10-12	$101.41	$101.57	$100.78	$101.57	$89.23	11,425
2018-10-11	$102.04	$102.06	$100.76	$101.22	$88.93	53,512
2018-10-10	$102.32	$102.48	$101.89	$101.94	$89.56	59,048
2018-10-09	$102.09	$102.46	$101.65	$102.08	$89.68	17,982
2018-10-08	$102.07	$102.64	$101.99	$102.28	$89.86	15,088
2018-10-05	$101.44	$102.16	$101.44	$101.85	$89.48	64,442
2018-10-04	$100.49	$101.28	$100.48	$101.28	$88.98	92,368
2018-10-03	$102.09	$102.26	$100.62	$101.22	$88.93	22,683
2018-10-02	$101.09	$101.88	$101.09	$101.80	$89.44	151,954
2018-10-01	$100.57	$100.94	$100.54	$100.54	$88.33	721,074
2018-09-28	$100.09	$100.85	$100.09	$100.84	$88.59	375,206
2018-09-27	$100.64	$101.40	$100.64	$100.84	$87.29	423,867
2018-09-26	$100.98	$101.01	$100.38	$100.38	$86.90	180,109
2018-09-25	$101.65	$101.67	$101.22	$101.22	$87.62	4,735
2018-09-24	$104.86	$104.86	$101.81	$101.98	$88.29	15,102
2018-09-21	$102.50	$103.16	$102.50	$103.00	$89.16	54,942
2018-09-20	$102.03	$102.47	$102.03	$102.40	$88.64	76,018
2018-09-19	$103.00	$103.00	$101.21	$102.29	$88.55	42,893
2018-09-18	$104.57	$104.58	$101.76	$103.39	$89.50	24,692
2018-09-17	$104.25	$104.34	$102.40	$104.34	$90.32	34,484
2018-09-14	$103.32	$105.40	$103.32	$104.67	$90.61	31,348
2018-09-13	$103.83	$104.38	$103.83	$104.11	$90.12	21,401
2018-09-12	$103.26	$104.23	$103.26	$104.23	$90.23	13,863
2018-09-11	$103.25	$103.36	$103.08	$103.26	$89.38	2,341
2018-09-10	$103.41	$103.89	$103.41	$103.61	$89.69	5,529
2018-09-07	$103.53	$103.53	$102.95	$103.13	$89.28	11,652
2018-09-06	$103.50	$104.38	$103.50	$103.89	$89.93	27,586
2018-09-05	$103.57	$104.15	$103.33	$103.91	$89.95	53,620
2018-09-04	$102.18	$103.53	$102.18	$103.17	$89.31	31,037
2018-08-31	$103.00	$103.31	$102.48	$102.78	$88.97	63,229
2018-08-30	$103.37	$103.37	$102.88	$103.11	$89.26	22,937
2018-08-29	$102.55	$103.35	$102.47	$103.35	$89.47	148,507
2018-08-28	$102.59	$102.66	$102.40	$102.58	$88.80	24,134
2018-08-27	$102.62	$102.62	$102.20	$102.20	$88.47	155,623
2018-08-24	$102.38	$102.85	$102.38	$102.68	$88.89	3,368
2018-08-23	$102.33	$102.39	$102.33	$102.39	$88.64	50,472
2018-08-22	$102.71	$102.71	$102.00	$102.00	$88.30	55,950
2018-08-21	$102.72	$102.77	$102.39	$102.51	$88.74	18,490
2018-08-20	$103.15	$103.39	$103.15	$103.17	$89.31	225,744
2018-08-17	$103.07	$103.32	$103.07	$103.17	$89.31	2,848
2018-08-16	$101.58	$101.73	$101.58	$101.73	$88.06	1,681
2018-08-15	$101.65	$101.75	$101.37	$101.37	$87.75	41,798
2018-08-14	$102.10	$102.10	$101.55	$101.56	$87.92	2,007
2018-08-13	$101.58	$101.95	$101.58	$101.95	$88.26	29,580
2018-08-10	$101.65	$101.73	$101.37	$101.70	$88.04	29,423
2018-08-09	$102.00	$102.00	$102.00	$102.00	$88.30	54
2018-08-08	$102.07	$102.16	$102.00	$102.00	$88.30	68,494
2018-08-07	$101.80	$102.50	$101.80	$102.36	$88.61	103,835
2018-08-06	$102.33	$102.75	$102.10	$102.12	$88.40	24,101
2018-08-03	$102.39	$103.52	$102.39	$103.35	$89.47	44,818
2018-08-02	$101.63	$102.61	$101.63	$102.34	$88.59	29,661
2018-08-01	$101.69	$101.89	$101.05	$101.89	$88.20	40,939
2018-07-31	$101.90	$102.31	$101.73	$102.31	$88.57	148,801
2018-07-30	$101.88	$102.00	$101.50	$101.50	$87.87	107,019
2018-07-27	$102.60	$102.62	$101.74	$101.97	$88.27	63,016
2018-07-26	$102.55	$102.55	$102.28	$102.42	$88.66	27,428
2018-07-25	$101.55	$102.31	$101.55	$102.29	$88.55	70,220
2018-07-24	$100.75	$101.91	$100.62	$101.60	$87.95	27,828
2018-07-23	$101.79	$101.84	$101.11	$101.21	$87.61	7,669
2018-07-20	$101.98	$101.98	$101.20	$101.75	$88.08	409,691
2018-07-19	$101.66	$102.53	$101.66	$102.15	$88.43	118,251
2018-07-18	$101.88	$101.93	$101.24	$101.52	$87.88	86,225
2018-07-17	$102.19	$102.43	$102.07	$102.32	$88.58	7,252
2018-07-16	$102.32	$102.56	$102.10	$102.45	$88.69	35,436
2018-07-13	$102.30	$103.00	$102.30	$102.67	$88.88	44,348
2018-07-12	$102.55	$102.55	$101.28	$102.37	$88.62	1,297,999
2018-07-11	$101.96	$103.55	$101.50	$102.47	$88.71	769,732
2018-07-10	$103.72	$103.75	$103.49	$103.59	$89.67	46,678
2018-07-09	$103.38	$103.51	$102.27	$102.40	$88.64	124,777
2018-07-06	$103.43	$104.24	$103.43	$103.73	$89.80	142,564
2018-07-05	$103.00	$103.50	$102.67	$103.50	$89.60	83,526
2018-07-03	$102.76	$103.29	$102.60	$102.80	$88.99	73,790
2018-07-02	$102.30	$102.73	$102.20	$102.71	$88.91	366,002
2018-06-29	$101.78	$103.49	$101.78	$103.21	$89.35	257,856
2018-06-28	$102.13	$102.35	$101.88	$101.88	$88.19	130,032
2018-06-27	$104.08	$104.26	$103.68	$103.68	$88.45	65,354
2018-06-26	$104.17	$104.29	$103.76	$104.04	$88.76	326,149
2018-06-25	$104.01	$104.45	$103.90	$104.37	$89.04	134,066
2018-06-22	$103.39	$103.71	$103.39	$103.50	$88.30	7,719
2018-06-21	$102.17	$103.45	$102.17	$102.26	$87.24	1,157,003
2018-06-20	$102.36	$102.75	$101.98	$102.75	$87.66	738,546
2018-06-19	$103.06	$103.06	$102.05	$102.36	$87.32	300,484
2018-06-18	$102.10	$102.39	$102.02	$102.35	$87.32	420,020
2018-06-15	$102.19	$102.20	$101.13	$101.87	$86.91	12,357
2018-06-14	$103.14	$103.18	$101.08	$102.94	$87.82	254,108
2018-06-13	$104.68	$104.80	$103.14	$103.14	$87.99	192,503
2018-06-12	$105.05	$105.51	$104.50	$104.89	$89.48	64,660
2018-06-11	$104.65	$107.00	$104.00	$105.72	$90.19	379,460
2018-06-08	$96.18	$97.39	$96.05	$96.31	$82.16	4,020
2018-06-07	$96.16	$96.33	$95.95	$95.99	$81.89	2,900
2018-06-06	$97.00	$97.00	$96.00	$96.00	$81.90	27,561
2018-06-05	$97.69	$97.69	$97.06	$97.26	$82.97	58,509
2018-06-04	$97.72	$98.14	$97.72	$97.85	$83.48	96,052
2018-06-01	$98.68	$100.20	$97.78	$97.91	$83.53	36,369
2018-05-31	$99.40	$100.83	$99.19	$99.19	$84.62	77,889
2018-05-30	$98.68	$99.07	$98.68	$99.07	$84.52	16,684
2018-05-29	$98.12	$98.83	$97.72	$98.65	$84.16	61,157
2018-05-25	$98.23	$98.58	$98.23	$98.55	$84.08	3,962
2018-05-24	$97.83	$98.65	$97.83	$98.36	$83.91	18,817
2018-05-23	$97.40	$98.30	$97.40	$98.30	$83.86	30,399
2018-05-22	$97.20	$97.62	$97.20	$97.34	$83.04	5,861
2018-05-21	$96.41	$97.14	$96.41	$96.83	$82.61	34,460
2018-05-18	$96.60	$96.79	$96.11	$96.75	$82.54	39,393
2018-05-17	$97.63	$97.65	$96.90	$96.90	$82.67	22,157
2018-05-16	$97.87	$97.87	$97.46	$97.47	$83.15	81,643
2018-05-15	$98.98	$98.98	$98.35	$98.65	$84.16	117,686
2018-05-14	$100.06	$100.18	$99.18	$99.18	$84.61	19,480
2018-05-11	$99.57	$100.00	$99.57	$99.80	$85.14	6,301
2018-05-10	$99.00	$99.37	$98.95	$99.05	$84.50	9,346
2018-05-09	$99.18	$99.18	$98.40	$98.74	$84.24	21,140
2018-05-08	$101.91	$101.91	$98.52	$98.52	$84.05	168,164
2018-05-07	$102.25	$102.74	$102.00	$102.03	$87.04	44,449
2018-05-04	$102.84	$102.90	$102.31	$102.31	$87.28	33,629
2018-05-03	$101.41	$102.42	$101.41	$102.27	$87.25	3,735
2018-05-02	$102.60	$102.71	$102.15	$102.22	$87.20	53,819
2018-05-01	$102.46	$103.00	$102.40	$102.78	$87.68	14,861
2018-04-30	$102.40	$103.11	$102.40	$102.83	$87.73	103,022
2018-04-27	$102.57	$102.88	$102.43	$102.83	$87.73	49,442
2018-04-26	$101.47	$101.99	$101.47	$101.99	$87.01	130,713
2018-04-25	$101.50	$101.75	$101.13	$101.25	$86.38	86,439
2018-04-24	$101.43	$101.82	$101.31	$101.75	$86.80	3,870
2018-04-23	$101.79	$101.79	$100.99	$101.56	$86.64	101,342
2018-04-20	$102.07	$103.44	$101.24	$101.99	$87.01	2,335,085
2018-04-19	$102.09	$102.55	$101.76	$101.76	$86.81	126,221
2018-04-18	$103.71	$103.71	$102.57	$102.57	$87.50	162,184
2018-04-17	$102.90	$103.60	$102.90	$103.35	$88.17	107,364
2018-04-16	$102.56	$102.97	$102.33	$102.90	$87.78	64,206
2018-04-13	$102.45	$102.88	$102.01	$102.14	$87.14	276,899
2018-04-12	$102.54	$102.63	$101.86	$101.86	$86.90	134,038
2018-04-11	$102.64	$102.81	$102.25	$102.57	$87.50	189,431
2018-04-10	$102.78	$103.09	$102.65	$102.73	$87.64	64,847
2018-04-09	$102.54	$103.21	$102.34	$103.21	$88.05	257,132
2018-04-06	$102.93	$102.93	$102.04	$102.50	$87.44	168,776
2018-04-05	$101.37	$102.71	$101.14	$102.66	$87.58	87,082
2018-04-04	$101.65	$102.01	$101.25	$101.86	$86.90	92,768
2018-04-03	$101.14	$101.50	$100.94	$101.29	$86.41	61,383
2018-04-02	$101.65	$101.65	$101.22	$101.40	$86.51	35,386
2018-03-29	$102.19	$102.46	$102.19	$102.37	$87.33	30,119
2018-03-28	$102.46	$102.46	$101.48	$101.76	$86.81	470,517
2018-03-27	$103.00	$104.46	$102.99	$103.78	$87.17	276,614
2018-03-26	$102.27	$102.91	$102.10	$102.91	$86.43	296,579
2018-03-23	$103.66	$103.66	$102.07	$102.29	$85.91	151,186
2018-03-22	$102.48	$104.09	$102.48	$103.07	$86.57	13,958
2018-03-21	$102.36	$104.97	$102.33	$102.64	$86.21	8,059
2018-03-20	$103.60	$103.60	$102.53	$102.68	$86.24	43,920
2018-03-19	$103.25	$103.60	$103.25	$103.60	$87.01	385,667
2018-03-16	$103.12	$103.52	$103.12	$103.23	$86.70	81,454
2018-03-15	$103.58	$103.75	$103.10	$103.65	$87.06	82,339
2018-03-14	$102.50	$103.45	$102.50	$103.44	$86.88	146,545
2018-03-13	$101.75	$102.06	$101.75	$101.88	$85.57	4,089
2018-03-12	$101.44	$101.95	$100.59	$101.42	$85.18	199,762
2018-03-09	$101.75	$101.75	$101.12	$101.15	$84.96	49,149
2018-03-08	$101.25	$101.93	$101.25	$101.93	$85.61	244,588
2018-03-07	$100.92	$102.49	$100.89	$102.49	$86.08	227,244
2018-03-06	$101.79	$101.79	$101.40	$101.70	$85.42	89,440
2018-03-05	$99.70	$102.40	$99.70	$102.37	$85.98	45,167
2018-03-02	$100.00	$100.09	$99.54	$100.09	$84.07	16,060
2018-03-01	$100.76	$100.76	$100.45	$100.49	$84.40	102,982
2018-02-28	$101.86	$101.96	$101.33	$101.33	$85.11	57,943
2018-02-27	$101.80	$102.36	$101.79	$102.27	$85.90	615,390
2018-02-26	$101.91	$101.91	$101.20	$101.48	$85.23	288,063
2018-02-23	$100.23	$101.75	$100.22	$101.75	$85.46	367,600
2018-02-22	$99.72	$100.16	$99.63	$99.99	$83.98	132,426
2018-02-21	$100.58	$100.58	$99.48	$99.48	$83.55	111,268
2018-02-20	$100.15	$100.32	$100.13	$100.32	$84.26	31,779
2018-02-16	$101.18	$101.41	$101.17	$101.17	$84.97	60,963
2018-02-15	$99.67	$100.54	$99.55	$100.54	$84.44	307,300
2018-02-14	$99.63	$99.83	$99.24	$99.60	$83.65	236,477
2018-02-13	$99.29	$100.28	$99.29	$100.28	$84.23	26,841
2018-02-12	$99.78	$100.00	$99.31	$99.90	$83.91	82,070
2018-02-09	$98.63	$99.50	$98.16	$99.29	$83.39	422,623
2018-02-08	$98.42	$98.63	$98.00	$98.00	$82.31	242,886
2018-02-07	$98.23	$98.87	$97.93	$98.51	$82.74	209,337
2018-02-06	$98.45	$98.45	$96.15	$97.90	$82.23	755,363
2018-02-05	$98.98	$100.00	$98.50	$98.50	$82.73	148,095
2018-02-02	$99.73	$99.85	$98.50	$98.50	$82.73	196,453
2018-02-01	$100.19	$101.00	$99.64	$99.75	$83.78	363,523
2018-01-31	$100.00	$100.30	$99.61	$100.00	$83.99	645,431
2018-01-30	$99.00	$100.00	$98.58	$100.00	$83.99	1,258,031
2018-01-29	$99.18	$99.18	$98.20	$98.67	$82.87	390,277
2018-01-26	$100.00	$100.00	$98.85	$99.25	$83.36	458,405
2018-01-25	$99.70	$99.95	$99.29	$99.87	$83.88	278,307
2018-01-24	$100.01	$100.01	$99.40	$99.48	$83.55	443,147
2018-01-23	$99.56	$100.35	$99.55	$99.99	$83.98	396,465
2018-01-22	$99.90	$100.00	$99.00	$99.17	$83.29	259,669
2018-01-19	$99.75	$99.89	$99.71	$99.80	$83.82	380,580
2018-01-18	$99.80	$100.03	$99.16	$99.69	$83.73	195,292
2018-01-17	$100.44	$100.45	$99.81	$100.08	$84.06	290,248
2018-01-16	$100.30	$100.62	$100.01	$100.44	$84.36	467,645
2018-01-12	$99.96	$100.62	$99.96	$100.28	$84.23	543,397
2018-01-11	$100.50	$100.75	$99.50	$100.50	$84.41	448,159
2018-01-10	$100.50	$101.29	$99.87	$100.36	$84.29	348,431
2018-01-09	$101.50	$101.50	$100.10	$100.45	$84.37	928,758
2018-01-08	$100.33	$101.55	$100.30	$100.66	$84.54	794,699
2018-01-05	$101.75	$102.38	$100.50	$101.16	$84.96	5,719,772

Sempra Energy Pfd Conv Ser A (SSYYP) News Headlines

Recent Sempra Energy Pfd Conv Ser A (SSYYP) News

Similar Companies to Sempra Energy Pfd Conv Ser A (SSYYP) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Sempra Energy Pfd Conv Ser A (SSYYP) Exchange: PINK