SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE) Stock

Data as of May 3, 2024

$104.26 ($0.01) 0.01%

SPDR MFS SYSTEMATIC CORE EQUITY ETF - Daily Information

Click for more stock information on SPDR MFS SYSTEMATIC CORE EQUITY ETF .

Daily Information	Data
Date	May 3, 2024
Open	$103.11
Previous Close	$104.26
High	$104.35
Low	$103.11
Adjusted Open	$103.11
Previous Adjusted Close	$104.26
Adjusted High	$104.35
Adjusted Low	$103.11

About SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE)

Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of borrowings for investment purposes) in equity securities. Equity securities in which the Fund invests include common stocks, preferred stocks, and securities convertible into stocks. In selecting securities for the Fund, Massachusetts Financial Services Company (the “Sub-Adviser” or “MFS”) utilizes a bottom-up approach to buying and selling investments for the Fund. Investments are selected primarily based on fundamental and quantitative research. In identifying potential investments, MFS uses fundamental analysis of individual issuers and their potential in light of their financial condition, and market, economic, political, and regulatory conditions to determine a fundamental rating for an issuer. Factors considered may include analysis of an issuer's earnings, cash flows, competitive position, and management ability. From the universe of issuers with fundamental ratings, MFS then uses quantitative analysis, including quantitative models that systematically evaluate an issuer's valuation, price and earnings momentum, earnings quality, and other factors, to assign a quantitative rating to each security. MFS then constructs the portfolio using a portfolio optimization process that considers the quantitative ratings, as well as issuer, industry, and sector weightings and other factors. The portfolio manager has the discretion to adjust the inputs and parameters used in the optimization process and the Fund's portfolio holdings based on factors such as the desired portfolio characteristics and the portfolio manager's qualitative assessment of the optimization results. Third party quantitative risk models are used in the portfolio construction process. MFS determines periodically, typically not more frequently than once every two to five weeks, which investments to buy and sell. While MFS may invest the Fund's assets in securities of U.S. and foreign companies of any size, MFS primarily invests in securities of companies with large market capitalizations. In selecting investments for the Fund, MFS invests the Fund's assets in the stocks of companies it believes to have above average earnings growth potential compared to other companies (growth companies), in the stocks of companies it believes are undervalued compared to their perceived worth (value companies), or in a combination of growth and value companies. MFS normally invests the Fund's assets across different industries and sectors, but MFS may invest a significant percentage of the Fund's assets in a single or small number of industries or sectors. As of July 31, 2020, a significant portion of the Fund comprised securities of companies in the technology sector, although this may change from time to time.

Invest in SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-17	$103.11	$104.35	$103.11	$104.26	$104.26	2,763
2021-03-16	$104.61	$104.63	$104.17	$104.25	$104.08	6,741
2021-03-15	$103.67	$104.34	$103.43	$104.34	$104.17	15,908
2021-03-12	$103.00	$103.64	$103.00	$103.64	$103.46	1,972
2021-03-11	$103.20	$103.77	$103.20	$103.54	$103.37	878
2021-03-10	$102.60	$102.78	$102.45	$102.55	$102.38	80,420
2021-03-09	$101.72	$101.96	$101.72	$101.96	$101.79	407
2021-03-08	$101.23	$102.00	$100.61	$100.61	$100.44	983
2021-03-05	$99.73	$101.22	$99.73	$101.22	$101.05	1,184
2021-03-04	$100.56	$100.56	$98.82	$98.94	$98.77	912
2021-03-03	$100.75	$100.75	$100.20	$100.20	$100.04	414
2021-03-02	$101.65	$101.65	$101.65	$101.65	$101.49	289
2021-03-01	$102.66	$102.66	$102.66	$102.66	$102.49	64
2021-02-26	$101.05	$101.05	$100.55	$100.55	$100.38	407
2021-02-25	$100.53	$100.53	$100.36	$100.36	$100.19	434
2021-02-24	$102.36	$102.85	$102.36	$102.85	$102.68	1,150
2021-02-23	$100.80	$101.95	$100.80	$101.95	$101.78	1,460
2021-02-22	$101.67	$102.25	$101.67	$101.95	$101.78	1,778
2021-02-19	$102.78	$103.15	$102.74	$102.75	$102.58	2,353
2021-02-18	$102.08	$102.80	$102.08	$102.61	$102.44	1,257
2021-02-17	$102.77	$103.40	$102.77	$103.40	$103.23	1,291
2021-02-16	$103.73	$103.73	$103.26	$103.46	$103.29	724
2021-02-12	$103.63	$103.79	$103.48	$103.79	$103.62	1,053
2021-02-11	$103.55	$103.55	$103.14	$103.32	$103.15	6,842
2021-02-10	$103.14	$103.35	$103.14	$103.35	$103.18	10,340
2021-02-09	$103.48	$103.48	$103.26	$103.26	$103.09	1,054
2021-02-08	$102.93	$103.23	$102.93	$103.23	$103.06	909
2021-02-05	$102.54	$102.58	$102.54	$102.58	$102.41	544
2021-02-04	$102.29	$102.29	$102.29	$102.29	$102.12	257
2021-02-03	$101.31	$101.50	$100.78	$101.20	$101.04	4,981
2021-02-02	$100.82	$101.18	$100.82	$100.85	$100.68	4,417
2021-02-01	$99.82	$99.82	$99.82	$99.82	$99.65	135
2021-01-29	$99.64	$99.64	$98.14	$98.43	$98.27	623
2021-01-28	$99.80	$100.72	$99.80	$100.19	$100.02	2,075
2021-01-27	$99.61	$99.63	$98.78	$98.78	$98.62	2,935
2021-01-26	$101.29	$101.57	$101.28	$101.28	$101.12	781
2021-01-25	$100.44	$101.40	$100.44	$101.40	$101.23	676
2021-01-22	$101.02	$101.08	$101.02	$101.08	$100.91	361
2021-01-21	$101.22	$101.25	$101.20	$101.20	$101.03	686
2021-01-20	$100.40	$100.73	$100.40	$100.73	$100.57	239
2021-01-19	$99.21	$99.21	$99.20	$99.20	$99.03	226
2021-01-15	$98.36	$98.36	$98.36	$98.36	$98.20	279
2021-01-14	$99.31	$99.31	$98.82	$98.82	$98.65	1,697
2021-01-13	$99.19	$99.19	$99.02	$99.02	$98.86	321
2021-01-12	$98.59	$98.59	$98.59	$98.59	$98.43	68
2021-01-11	$98.63	$98.63	$98.63	$98.63	$98.46	265
2021-01-08	$98.80	$98.80	$98.80	$98.80	$98.64	83
2021-01-07	$98.59	$98.59	$98.59	$98.59	$98.42	5
2021-01-06	$97.37	$97.37	$96.77	$96.77	$96.61	1,181
2021-01-05	$95.43	$96.56	$95.43	$96.56	$96.40	299
2021-01-04	$97.40	$97.40	$95.44	$95.75	$95.59	927
2020-12-31	$96.49	$97.14	$96.49	$97.14	$96.98	507
2020-12-30	$96.49	$96.58	$96.49	$96.58	$96.42	111
2020-12-29	$96.71	$96.71	$96.66	$96.66	$96.50	750
2020-12-28	$96.91	$96.98	$96.91	$96.98	$96.81	392
2020-12-24	$95.89	$96.31	$95.89	$96.27	$96.11	931
2020-12-23	$96.35	$96.44	$96.11	$96.28	$96.12	3,290
2020-12-22	$95.94	$95.99	$95.87	$95.87	$95.71	444
2020-12-21	$95.72	$95.72	$95.72	$95.72	$95.56	72
2020-12-18	$95.84	$95.84	$95.84	$95.84	$95.68	660
2020-12-17	$96.61	$96.61	$96.61	$96.61	$96.12	168
2020-12-16	$96.06	$96.06	$96.02	$96.02	$95.53	208
2020-12-15	$95.26	$95.57	$95.26	$95.57	$95.08	883
2020-12-14	$94.48	$94.48	$94.48	$94.48	$94.00	179
2020-12-11	$94.48	$94.48	$94.48	$94.48	$94.00	86
2020-12-10	$94.79	$94.83	$94.77	$94.83	$94.34	889
2020-12-09	$94.79	$94.79	$94.37	$94.78	$94.29	2,687
2020-12-08	$95.23	$95.31	$95.23	$95.31	$94.82	492
2020-12-07	$94.97	$94.97	$94.94	$94.94	$94.46	304
2020-12-04	$95.29	$95.29	$95.29	$95.29	$94.80	11
2020-12-03	$94.58	$94.58	$94.58	$94.58	$94.10	77
2020-12-02	$94.67	$94.72	$94.67	$94.68	$94.20	14,344
2020-12-01	$94.55	$94.55	$94.51	$94.51	$94.02	297
2020-11-30	$93.43	$93.43	$93.18	$93.18	$92.71	283
2020-11-27	$93.22	$93.46	$93.22	$93.40	$92.92	678
2020-11-25	$93.05	$93.19	$92.93	$93.19	$92.71	800
2020-11-24	$93.12	$93.19	$93.04	$93.19	$92.71	1,775
2020-11-23	$91.54	$91.83	$91.54	$91.83	$91.36	453
2020-11-20	$91.69	$91.69	$91.49	$91.49	$91.02	444
2020-11-19	$91.47	$92.02	$91.47	$92.02	$91.55	319
2020-11-18	$91.90	$91.90	$91.90	$91.90	$91.43	12
2020-11-17	$92.48	$92.58	$92.43	$92.58	$92.10	921
2020-11-16	$93.33	$93.33	$93.11	$93.13	$92.66	260
2020-11-13	$92.35	$92.35	$92.35	$92.35	$91.87	87
2020-11-12	$91.66	$91.69	$91.02	$91.02	$90.56	709
2020-11-11	$91.36	$91.80	$91.36	$91.80	$91.33	453
2020-11-10	$90.51	$91.04	$90.09	$90.78	$90.31	1,228
2020-11-09	$92.91	$93.67	$90.76	$90.76	$90.30	13,948
2020-11-06	$91.45	$91.45	$91.11	$91.27	$90.81	547
2020-11-05	$91.63	$91.83	$91.52	$91.52	$91.05	2,506
2020-11-04	$89.68	$89.93	$89.68	$89.93	$89.47	994
2020-11-03	$87.26	$87.26	$87.26	$87.26	$86.81	136
2020-11-02	$85.62	$85.63	$85.59	$85.59	$85.16	1,418
2020-10-30	$85.38	$85.50	$84.34	$84.59	$84.16	1,616
2020-10-29	$85.32	$86.01	$85.30	$86.01	$85.57	806
2020-10-28	$84.81	$84.81	$84.81	$84.81	$84.38	194
2020-10-27	$87.91	$87.94	$87.68	$87.77	$87.32	3,723
2020-10-26	$88.83	$88.83	$87.48	$88.11	$87.66	1,591
2020-10-23	$89.49	$89.78	$89.49	$89.78	$89.33	312
2020-10-22	$89.49	$89.60	$89.49	$89.60	$89.14	366
2020-10-21	$89.31	$89.50	$89.31	$89.50	$89.04	448
2020-10-20	$89.51	$89.51	$89.51	$89.51	$89.05	160
2020-10-19	$91.31	$91.31	$89.23	$89.23	$88.77	1,691
2020-10-16	$90.79	$90.79	$90.79	$90.79	$90.33	190
2020-10-15	$90.87	$90.87	$90.87	$90.87	$90.41	190
2020-10-14	$91.00	$91.16	$91.00	$91.16	$90.69	454
2020-10-13	$91.62	$91.62	$91.62	$91.62	$91.15	9
2020-10-12	$92.38	$92.39	$91.99	$91.99	$91.52	543
2020-10-09	$90.14	$90.14	$90.14	$90.14	$89.68	137
2020-10-08	$89.30	$89.49	$89.30	$89.49	$89.03	223
2020-10-07	$88.70	$89.02	$88.70	$89.02	$88.57	809
2020-10-06	$88.85	$88.85	$87.40	$87.51	$87.06	431
2020-10-05	$88.46	$88.73	$88.40	$88.73	$88.28	258
2020-10-02	$87.25	$87.25	$87.25	$87.25	$86.80	29
2020-10-01	$88.08	$88.12	$88.08	$88.12	$87.67	268
2020-09-30	$88.22	$88.53	$88.10	$88.10	$87.64	778
2020-09-29	$87.34	$87.34	$87.05	$87.22	$86.77	2,040
2020-09-28	$87.49	$87.55	$87.47	$87.54	$87.09	811
2020-09-25	$86.00	$86.30	$86.00	$86.30	$85.86	217
2020-09-24	$84.97	$84.97	$84.97	$84.97	$84.54	65
2020-09-23	$86.54	$86.54	$84.53	$84.53	$84.10	528
2020-09-22	$85.46	$86.53	$85.46	$86.53	$86.09	5,477
2020-09-21	$84.33	$85.43	$84.33	$85.43	$85.00	449
2020-09-18	$86.88	$87.03	$85.35	$86.22	$85.78	616
2020-09-17	$86.53	$87.14	$86.53	$87.14	$86.52	217
2020-09-16	$87.97	$87.97	$87.97	$87.97	$87.34	40
2020-09-15	$88.92	$89.05	$88.45	$88.45	$87.82	2,078
2020-09-14	$88.32	$88.97	$88.23	$88.38	$87.75	6,240
2020-09-11	$88.05	$88.05	$87.37	$87.37	$86.74	423
2020-09-10	$89.37	$89.37	$87.44	$87.44	$86.81	476
2020-09-09	$88.59	$89.24	$88.43	$89.08	$88.44	1,091
2020-09-08	$87.98	$87.98	$87.05	$87.05	$86.42	725
2020-09-04	$89.60	$89.70	$88.12	$89.70	$89.05	1,983
2020-09-03	$91.99	$91.99	$89.98	$90.39	$89.74	1,625
2020-09-02	$93.10	$93.80	$93.10	$93.80	$93.13	1,777
2020-09-01	$92.20	$92.44	$92.14	$92.44	$91.77	1,836
2020-08-31	$91.83	$92.21	$91.83	$91.87	$91.21	716
2020-08-28	$91.94	$92.08	$91.84	$92.08	$91.42	982
2020-08-27	$92.04	$92.10	$91.83	$91.83	$91.18	1,126
2020-08-26	$91.62	$91.62	$91.62	$91.62	$90.96	6
2020-08-25	$90.74	$91.00	$90.74	$91.00	$90.35	1,503
2020-08-24	$90.49	$90.71	$90.49	$90.71	$90.06	311
2020-08-21	$89.82	$90.05	$89.70	$90.05	$89.41	1,835
2020-08-20	$89.58	$89.75	$89.58	$89.66	$89.02	790
2020-08-19	$89.34	$89.34	$89.34	$89.34	$88.70	296
2020-08-18	$89.19	$89.50	$89.19	$89.50	$88.86	289
2020-08-17	$89.28	$89.28	$89.24	$89.24	$88.60	392
2020-08-14	$89.13	$89.18	$88.91	$89.11	$88.47	1,536
2020-08-13	$89.43	$89.43	$89.14	$89.14	$88.50	601
2020-08-12	$89.29	$89.29	$89.29	$89.29	$88.65	58
2020-08-11	$88.90	$88.90	$87.95	$87.95	$87.32	489
2020-08-10	$88.65	$88.82	$88.63	$88.80	$88.16	7,850
2020-08-07	$88.50	$88.50	$88.42	$88.49	$87.85	757
2020-08-06	$87.76	$88.27	$87.76	$88.27	$87.64	211
2020-08-05	$87.82	$87.82	$87.81	$87.81	$87.18	424
2020-08-04	$87.29	$87.41	$87.29	$87.41	$86.78	2,448
2020-08-03	$87.16	$87.35	$87.08	$87.28	$86.66	1,534
2020-07-31	$85.46	$85.77	$84.90	$85.77	$85.16	6,599
2020-07-30	$85.18	$85.18	$85.18	$85.18	$84.57	89
2020-07-29	$84.78	$85.22	$84.74	$85.22	$84.61	1,301
2020-07-28	$84.31	$84.31	$84.31	$84.31	$83.71	273
2020-07-27	$85.02	$85.02	$84.59	$84.86	$84.25	7,612
2020-07-24	$84.25	$84.57	$84.04	$84.30	$83.69	2,219
2020-07-23	$86.28	$86.28	$84.92	$85.15	$84.54	6,807
2020-07-22	$86.07	$86.42	$85.92	$86.42	$85.80	2,384
2020-07-21	$86.13	$86.13	$85.80	$85.82	$85.21	741
2020-07-20	$85.59	$85.89	$85.59	$85.89	$85.27	591
2020-07-17	$85.08	$85.17	$85.08	$85.17	$84.56	648
2020-07-16	$85.16	$85.20	$85.12	$85.12	$84.51	332
2020-07-15	$85.45	$85.45	$85.42	$85.42	$84.81	799
2020-07-14	$83.70	$84.67	$83.61	$84.67	$84.06	789
2020-07-13	$84.95	$85.73	$83.79	$83.79	$83.19	3,213
2020-07-10	$83.83	$84.43	$83.83	$84.43	$83.83	644
2020-07-09	$83.62	$83.63	$82.75	$83.43	$82.83	2,570
2020-07-08	$83.99	$83.99	$83.24	$83.96	$83.36	1,387
2020-07-07	$84.04	$84.04	$83.37	$83.37	$82.77	969
2020-07-06	$83.02	$84.10	$83.02	$84.10	$83.50	922
2020-07-02	$83.12	$83.52	$82.58	$82.58	$81.99	1,761
2020-07-01	$82.27	$82.31	$82.27	$82.31	$81.72	493
2020-06-30	$81.71	$82.28	$81.51	$82.16	$81.57	1,870
2020-06-29	$80.44	$80.97	$80.44	$80.97	$80.39	430
2020-06-26	$80.55	$80.55	$79.87	$79.90	$79.33	1,041
2020-06-25	$81.13	$81.80	$81.07	$81.80	$81.21	880
2020-06-24	$81.60	$81.68	$81.10	$81.10	$80.52	998
2020-06-23	$83.56	$83.60	$83.04	$83.04	$82.45	974
2020-06-22	$82.52	$82.79	$82.52	$82.79	$82.20	397
2020-06-19	$83.54	$83.54	$81.97	$82.43	$81.84	967
2020-06-18	$82.49	$82.77	$82.42	$82.66	$81.72	1,440
2020-06-17	$83.36	$83.36	$82.76	$82.76	$81.82	1,741
2020-06-16	$83.62	$83.70	$82.00	$83.11	$82.17	2,446
2020-06-15	$79.38	$81.57	$79.38	$81.48	$80.56	1,102
2020-06-12	$81.61	$81.61	$79.50	$80.97	$80.05	1,966
2020-06-11	$82.20	$82.20	$79.96	$79.96	$79.05	2,291
2020-06-10	$84.92	$84.92	$84.57	$84.81	$83.85	1,385
2020-06-09	$84.82	$85.36	$84.79	$85.06	$84.10	744
2020-06-08	$84.55	$85.53	$84.55	$85.53	$84.56	985
2020-06-05	$84.03	$84.70	$84.03	$84.26	$83.31	2,111
2020-06-04	$82.88	$82.88	$82.12	$82.42	$81.49	1,275
2020-06-03	$82.33	$82.76	$82.33	$82.76	$81.82	2,023
2020-06-02	$81.67	$81.67	$81.67	$81.67	$80.75	273
2020-06-01	$81.53	$81.67	$81.53	$81.67	$80.75	636
2020-05-29	$80.69	$81.55	$80.30	$81.55	$80.63	1,778
2020-05-28	$81.42	$82.04	$81.20	$81.22	$80.30	2,179
2020-05-27	$80.45	$81.17	$79.98	$81.17	$80.25	4,546
2020-05-26	$80.60	$80.66	$79.93	$79.93	$79.03	1,046
2020-05-22	$78.60	$79.00	$78.60	$79.00	$78.11	980
2020-05-21	$78.96	$79.12	$78.96	$79.02	$78.13	553
2020-05-20	$79.14	$79.91	$79.14	$79.60	$78.70	1,327
2020-05-19	$79.41	$79.41	$78.54	$78.54	$77.65	519
2020-05-18	$85.07	$85.07	$78.89	$79.26	$78.36	8,768
2020-05-15	$76.68	$77.10	$76.12	$77.10	$76.23	930
2020-05-14	$75.41	$76.75	$74.65	$76.75	$75.88	3,996
2020-05-13	$77.05	$77.39	$75.74	$75.99	$75.13	2,130
2020-05-12	$79.47	$79.47	$77.47	$77.47	$76.59	4,144
2020-05-11	$78.17	$79.43	$78.17	$79.19	$78.29	1,366
2020-05-08	$78.37	$78.90	$78.37	$78.90	$78.01	861
2020-05-07	$77.85	$77.85	$77.36	$77.36	$76.48	518
2020-05-06	$76.97	$77.20	$76.70	$76.70	$75.83	1,723
2020-05-05	$77.99	$78.02	$77.10	$77.25	$76.38	2,378
2020-05-04	$75.66	$76.61	$75.66	$76.61	$75.74	1,564
2020-05-01	$76.67	$76.67	$76.44	$76.44	$75.57	677
2020-04-30	$78.47	$79.00	$78.26	$78.70	$77.81	1,607
2020-04-29	$78.67	$79.79	$78.67	$79.40	$78.50	646
2020-04-28	$78.21	$78.21	$77.02	$77.02	$76.15	1,143
2020-04-27	$76.45	$77.15	$76.45	$77.10	$76.23	4,717
2020-04-24	$74.76	$75.82	$74.76	$75.81	$74.95	2,381
2020-04-23	$75.20	$75.20	$74.63	$74.63	$73.79	1,598
2020-04-22	$74.25	$74.71	$74.25	$74.71	$73.86	3,263
2020-04-21	$74.14	$74.15	$72.79	$73.17	$72.34	6,569
2020-04-20	$75.72	$76.46	$75.44	$75.59	$74.73	5,321
2020-04-17	$75.79	$76.80	$75.76	$76.80	$75.93	2,256
2020-04-16	$74.10	$74.87	$73.95	$74.87	$74.02	7,161
2020-04-15	$74.45	$74.45	$74.38	$74.38	$73.54	566
2020-04-14	$75.92	$76.07	$75.10	$76.07	$75.21	1,026
2020-04-13	$74.00	$74.00	$73.05	$73.82	$72.98	1,343
2020-04-09	$74.96	$75.30	$74.09	$74.55	$73.71	1,525
2020-04-08	$71.47	$73.61	$71.47	$73.51	$72.68	2,224
2020-04-07	$74.13	$74.13	$71.10	$71.10	$70.30	4,392
2020-04-06	$69.20	$70.73	$68.98	$70.72	$69.92	2,764
2020-04-03	$66.50	$66.50	$65.28	$66.09	$65.34	2,139
2020-04-02	$66.17	$67.24	$66.17	$67.24	$66.48	831
2020-04-01	$66.70	$67.34	$65.66	$66.29	$65.54	1,587
2020-03-31	$70.11	$70.25	$69.05	$69.05	$68.27	7,004
2020-03-30	$68.68	$70.18	$68.35	$70.18	$69.39	25,743
2020-03-27	$67.82	$69.61	$67.34	$67.89	$67.12	5,494
2020-03-26	$67.73	$70.07	$67.73	$70.07	$69.28	5,894
2020-03-25	$65.85	$67.83	$64.42	$65.69	$64.95	8,065
2020-03-24	$63.44	$65.15	$63.20	$65.15	$64.41	6,280
2020-03-23	$60.20	$61.41	$58.64	$59.79	$59.11	39,174
2020-03-20	$65.50	$65.50	$60.97	$61.61	$60.91	9,476
2020-03-19	$62.27	$65.68	$61.61	$64.58	$63.55	14,501
2020-03-18	$63.53	$64.07	$60.97	$63.02	$62.02	7,966
2020-03-17	$64.51	$67.21	$64.30	$66.52	$65.46	8,133
2020-03-16	$70.40	$70.40	$64.50	$64.50	$63.47	8,165
2020-03-13	$70.65	$72.84	$68.49	$72.81	$71.65	9,586
2020-03-12	$67.85	$71.50	$67.31	$67.31	$66.24	10,534
2020-03-11	$75.99	$76.02	$73.71	$74.61	$73.42	2,581
2020-03-10	$77.71	$78.33	$74.89	$78.33	$77.08	3,716
2020-03-09	$75.52	$77.16	$74.31	$74.82	$73.63	6,541
2020-03-06	$79.84	$80.70	$79.23	$80.70	$79.41	963
2020-03-05	$82.87	$82.87	$81.72	$81.79	$80.49	1,767
2020-03-04	$82.56	$84.55	$82.54	$84.55	$83.20	3,404
2020-03-03	$83.21	$84.45	$80.95	$81.35	$80.05	5,739
2020-03-02	$80.27	$83.94	$80.27	$83.94	$82.60	22,689
2020-02-28	$78.80	$80.24	$78.13	$80.24	$78.96	8,371
2020-02-27	$82.40	$83.83	$81.29	$81.29	$80.00	85,943
2020-02-26	$86.00	$86.46	$84.56	$84.64	$83.29	2,284
2020-02-25	$88.09	$88.09	$85.01	$85.19	$83.83	3,801
2020-02-24	$87.78	$88.84	$87.78	$87.88	$86.48	6,589
2020-02-21	$91.03	$91.18	$90.79	$91.03	$89.58	1,790
2020-02-20	$92.25	$92.25	$91.10	$91.99	$90.52	2,632
2020-02-19	$92.26	$92.39	$92.22	$92.22	$90.75	1,305
2020-02-18	$91.92	$92.12	$91.67	$92.02	$90.55	8,688
2020-02-14	$92.54	$92.54	$92.15	$92.33	$90.86	1,543
2020-02-13	$92.30	$92.61	$92.30	$92.37	$90.90	1,586
2020-02-12	$92.61	$92.61	$92.35	$92.55	$91.08	5,008
2020-02-11	$92.56	$92.56	$92.15	$92.15	$90.68	1,661
2020-02-10	$90.79	$92.03	$90.79	$92.03	$90.56	1,223
2020-02-07	$91.59	$91.68	$91.21	$91.38	$89.92	2,402
2020-02-06	$91.87	$91.89	$91.83	$91.89	$90.43	1,766
2020-02-05	$91.23	$91.86	$91.23	$91.75	$90.29	2,134
2020-02-04	$90.15	$90.90	$90.15	$90.66	$89.22	1,363
2020-02-03	$89.86	$89.86	$89.34	$89.38	$87.96	8,830
2020-01-31	$89.54	$89.54	$88.36	$88.65	$87.24	8,666
2020-01-30	$89.52	$90.54	$89.52	$90.54	$89.09	11,394
2020-01-29	$90.79	$90.79	$90.09	$90.13	$88.69	3,718
2020-01-28	$90.05	$90.11	$89.89	$90.01	$88.58	2,779
2020-01-27	$89.22	$89.30	$88.93	$88.94	$87.52	5,454
2020-01-24	$92.10	$92.10	$90.37	$90.63	$89.19	21,124
2020-01-23	$91.30	$91.74	$91.25	$91.74	$90.28	8,316
2020-01-22	$91.92	$92.02	$91.60	$91.65	$90.19	4,946
2020-01-21	$91.67	$91.92	$91.58	$91.61	$90.15	29,124
2020-01-17	$92.40	$92.40	$91.83	$92.06	$90.59	5,312
2020-01-16	$91.56	$91.80	$91.50	$91.80	$90.34	4,108
2020-01-15	$91.40	$91.44	$91.02	$91.14	$89.69	8,124
2020-01-14	$91.17	$91.38	$91.17	$91.25	$89.80	3,286
2020-01-13	$90.91	$91.26	$90.91	$91.26	$89.81	4,801
2020-01-10	$90.76	$90.96	$90.57	$90.57	$89.13	8,730
2020-01-09	$90.47	$90.62	$90.33	$90.62	$89.18	543
2020-01-08	$90.13	$90.13	$90.03	$90.03	$88.60	308
2020-01-07	$89.54	$89.54	$89.41	$89.41	$87.99	570
2020-01-06	$89.53	$89.74	$89.50	$89.74	$88.31	1,294
2020-01-03	$89.94	$89.95	$89.68	$89.72	$88.29	1,103
2020-01-02	$90.06	$90.44	$90.06	$90.44	$89.00	14,258
2019-12-31	$89.59	$89.79	$89.54	$89.67	$88.24	2,273
2019-12-30	$89.71	$89.88	$89.50	$89.57	$88.14	6,898
2019-12-27	$90.30	$90.30	$90.00	$90.02	$88.59	1,309
2019-12-26	$89.97	$90.02	$89.97	$90.02	$88.59	567
2019-12-24	$89.74	$89.82	$89.69	$89.69	$88.26	622
2019-12-23	$89.84	$89.91	$89.74	$89.74	$88.31	1,842
2019-12-20	$89.76	$89.93	$89.76	$89.81	$88.38	656
2019-12-19	$89.45	$89.65	$89.45	$89.62	$87.79	4,682
2019-12-18	$89.35	$89.43	$89.28	$89.31	$87.48	1,374
2019-12-17	$89.15	$89.15	$89.15	$89.15	$87.33	317
2019-12-16	$89.38	$89.38	$89.29	$89.29	$87.46	317
2019-12-13	$88.40	$88.65	$88.40	$88.65	$86.84	356
2019-12-12	$88.83	$88.83	$88.34	$88.70	$86.89	5,090
2019-12-11	$88.08	$88.08	$87.87	$88.02	$86.22	7,050
2019-12-10	$87.99	$88.03	$87.83	$87.83	$86.03	2,098
2019-12-09	$88.11	$88.11	$87.97	$87.97	$86.17	1,135
2019-12-06	$88.40	$88.40	$88.09	$88.09	$86.29	419
2019-12-05	$87.20	$87.47	$87.19	$87.47	$85.68	1,758
2019-12-04	$87.58	$87.58	$87.37	$87.37	$85.58	3,481
2019-12-03	$87.09	$87.18	$86.55	$87.17	$85.39	2,956
2019-12-02	$88.00	$88.00	$87.71	$87.71	$85.92	830
2019-11-29	$88.88	$88.88	$88.41	$88.41	$86.60	1,193
2019-11-27	$88.70	$88.75	$88.70	$88.75	$86.94	676
2019-11-26	$88.15	$88.47	$88.15	$88.47	$86.66	4,112
2019-11-25	$88.12	$88.24	$88.08	$88.24	$86.44	828
2019-11-22	$87.44	$87.53	$87.41	$87.49	$85.70	1,436
2019-11-21	$87.33	$87.51	$87.33	$87.37	$85.58	1,141
2019-11-20	$87.51	$87.64	$87.12	$87.50	$85.71	1,366
2019-11-19	$87.52	$87.61	$87.44	$87.52	$85.73	25,987
2019-11-18	$87.45	$87.45	$87.45	$87.45	$85.66	162
2019-11-15	$87.11	$87.47	$87.11	$87.47	$85.68	1,039
2019-11-14	$86.78	$86.93	$86.58	$86.82	$85.05	2,999
2019-11-13	$86.56	$86.56	$86.45	$86.51	$84.74	554
2019-11-12	$86.72	$86.78	$86.46	$86.54	$84.77	3,165
2019-11-11	$86.53	$86.53	$86.27	$86.32	$84.56	759
2019-11-08	$86.02	$86.39	$85.98	$86.39	$84.62	2,047
2019-11-07	$86.43	$86.52	$85.99	$86.02	$84.26	1,836
2019-11-06	$85.74	$85.81	$85.56	$85.75	$84.00	2,036
2019-11-05	$85.76	$85.84	$85.62	$85.62	$83.87	17,832
2019-11-04	$85.85	$85.97	$85.83	$85.90	$84.14	1,107
2019-11-01	$85.47	$85.48	$85.47	$85.48	$83.73	536
2019-10-31	$84.94	$84.94	$84.47	$84.74	$83.01	954
2019-10-30	$84.72	$85.09	$84.67	$85.09	$83.35	799
2019-10-29	$85.12	$85.34	$84.98	$84.98	$83.24	1,626
2019-10-28	$85.12	$85.12	$85.06	$85.12	$83.38	2,611
2019-10-25	$83.78	$84.38	$83.78	$84.38	$82.66	829
2019-10-24	$83.71	$83.71	$83.41	$83.60	$81.89	2,122
2019-10-23	$83.37	$83.37	$82.98	$83.35	$81.65	1,204
2019-10-22	$83.52	$83.56	$83.23	$83.23	$81.53	2,166
2019-10-21	$83.22	$83.36	$83.22	$83.36	$81.66	1,898
2019-10-18	$82.47	$82.84	$82.47	$82.80	$81.11	1,159
2019-10-17	$82.75	$82.93	$82.75	$82.91	$81.22	1,314
2019-10-16	$82.90	$82.90	$82.64	$82.69	$81.00	974
2019-10-15	$83.08	$83.08	$82.96	$82.99	$81.29	633
2019-10-14	$82.33	$82.33	$82.26	$82.26	$80.58	1,800
2019-10-11	$82.45	$82.70	$82.38	$82.38	$80.70	2,280
2019-10-10	$81.21	$81.21	$81.21	$81.21	$79.55	465
2019-10-09	$80.60	$80.77	$80.58	$80.68	$79.03	1,008
2019-10-08	$80.12	$80.67	$79.94	$79.94	$78.31	42,487
2019-10-07	$81.26	$81.51	$81.12	$81.16	$79.50	2,494
2019-10-04	$80.38	$81.49	$80.38	$81.49	$79.82	3,160
2019-10-03	$79.43	$80.23	$79.43	$80.21	$78.57	3,957
2019-10-02	$80.10	$80.10	$79.76	$79.76	$78.13	376
2019-10-01	$82.55	$82.55	$81.40	$81.40	$79.74	1,126
2019-09-30	$81.81	$82.51	$81.81	$82.41	$80.73	7,474
2019-09-27	$82.31	$82.37	$81.61	$81.74	$80.07	2,726
2019-09-26	$81.80	$82.15	$81.80	$82.07	$80.39	2,247
2019-09-25	$81.87	$82.31	$81.87	$82.31	$80.63	675
2019-09-24	$82.27	$82.29	$81.54	$81.68	$80.01	1,908
2019-09-23	$82.56	$82.67	$82.56	$82.57	$80.88	2,858
2019-09-20	$83.05	$83.11	$82.57	$82.57	$80.88	826
2019-09-19	$83.52	$83.52	$83.14	$83.14	$81.10	974
2019-09-18	$82.68	$82.93	$82.63	$82.93	$80.89	3,340
2019-09-17	$82.71	$82.83	$82.71	$82.83	$80.80	13,584
2019-09-16	$82.63	$82.63	$82.63	$82.63	$80.60	257
2019-09-13	$82.79	$83.23	$82.79	$83.04	$81.00	3,130
2019-09-12	$82.96	$83.37	$82.95	$83.11	$81.07	1,523
2019-09-11	$82.59	$82.96	$82.59	$82.96	$80.92	1,049
2019-09-10	$81.84	$82.26	$81.84	$82.26	$80.24	699
2019-09-09	$82.36	$82.36	$82.06	$82.21	$80.19	1,055
2019-09-06	$81.97	$82.12	$81.94	$81.94	$79.93	1,035
2019-09-05	$82.05	$82.05	$81.96	$81.96	$79.95	1,316
2019-09-04	$80.56	$80.76	$80.48	$80.76	$78.78	1,174
2019-09-03	$79.99	$80.08	$79.84	$80.08	$78.11	1,792
2019-08-30	$80.72	$80.80	$80.30	$80.64	$78.66	2,435
2019-08-29	$79.99	$80.49	$79.99	$80.38	$78.41	1,408
2019-08-28	$79.12	$79.35	$79.12	$79.35	$77.40	3,666
2019-08-27	$79.69	$79.69	$78.94	$78.94	$77.00	1,080
2019-08-26	$79.17	$79.40	$79.12	$79.35	$77.40	4,133
2019-08-23	$80.94	$80.94	$78.41	$78.41	$76.49	997
2019-08-22	$81.17	$81.17	$80.85	$80.99	$79.00	1,507
2019-08-21	$81.00	$81.03	$80.81	$80.98	$78.99	2,240
2019-08-20	$80.65	$80.90	$80.40	$80.40	$78.43	1,931
2019-08-19	$81.08	$81.21	$81.08	$81.17	$79.18	1,402
2019-08-16	$79.77	$80.42	$79.77	$80.42	$78.45	1,751
2019-08-15	$79.01	$79.11	$78.56	$79.11	$77.17	14,258
2019-08-14	$79.83	$79.83	$78.94	$78.95	$77.01	1,410
2019-08-13	$79.75	$81.39	$79.75	$81.26	$79.27	2,386
2019-08-12	$80.14	$80.41	$79.76	$79.89	$77.93	3,800
2019-08-09	$80.77	$80.95	$80.47	$80.95	$78.96	829
2019-08-08	$80.78	$81.53	$80.78	$81.45	$79.45	2,661
2019-08-07	$79.14	$80.17	$78.63	$80.17	$78.20	6,562
2019-08-06	$79.80	$79.97	$79.15	$79.97	$78.01	4,936
2019-08-05	$80.04	$80.04	$78.61	$79.12	$77.18	8,081
2019-08-02	$81.05	$81.54	$81.05	$81.36	$79.36	1,159
2019-08-01	$83.65	$83.65	$81.78	$81.97	$79.96	5,786
2019-07-31	$83.77	$83.82	$82.73	$82.98	$80.94	11,467
2019-07-30	$83.74	$83.77	$83.49	$83.77	$81.71	2,016
2019-07-29	$84.56	$84.56	$84.28	$84.40	$82.33	5,347
2019-07-26	$84.23	$84.42	$84.22	$84.37	$82.30	2,529
2019-07-25	$84.07	$84.07	$83.56	$83.56	$81.51	1,635
2019-07-24	$83.52	$84.14	$83.52	$84.14	$82.07	2,571
2019-07-23	$83.03	$83.52	$83.03	$83.50	$81.45	2,657
2019-07-22	$82.99	$82.99	$82.71	$82.90	$80.87	2,167
2019-07-19	$83.22	$83.22	$82.72	$82.72	$80.69	2,730
2019-07-18	$82.89	$83.11	$82.49	$83.09	$81.05	4,929
2019-07-17	$82.85	$82.86	$82.58	$82.58	$80.55	1,366
2019-07-16	$83.36	$83.36	$83.10	$83.10	$81.06	1,020
2019-07-15	$83.46	$83.47	$83.43	$83.47	$81.42	760
2019-07-12	$83.24	$83.46	$83.17	$83.46	$81.41	1,592
2019-07-11	$83.16	$83.24	$82.89	$83.11	$81.07	5,934
2019-07-10	$83.22	$83.22	$83.19	$83.20	$81.16	1,168
2019-07-09	$82.51	$82.76	$82.51	$82.76	$80.73	1,413
2019-07-08	$82.76	$82.76	$82.50	$82.63	$80.60	1,796
2019-07-05	$82.64	$82.90	$82.38	$82.83	$80.80	11,191
2019-07-03	$82.34	$83.01	$82.34	$83.01	$80.97	4,421
2019-07-02	$81.99	$82.28	$81.99	$82.28	$80.26	4,920
2019-07-01	$82.19	$82.44	$81.82	$82.04	$80.03	5,984
2019-06-28	$81.22	$81.42	$81.22	$81.42	$79.42	1,936
2019-06-27	$80.99	$81.10	$80.79	$81.01	$79.02	3,156
2019-06-26	$81.00	$81.00	$80.68	$80.68	$78.70	392
2019-06-25	$81.53	$81.54	$80.95	$80.95	$78.96	14,928
2019-06-24	$81.48	$81.89	$81.48	$81.55	$79.55	2,686
2019-06-21	$81.72	$81.72	$81.35	$81.60	$79.60	27,610
2019-06-20	$81.85	$82.12	$81.73	$82.12	$79.72	1,527
2019-06-19	$80.99	$81.24	$80.85	$81.24	$78.86	1,848
2019-06-18	$80.83	$81.37	$80.83	$80.97	$78.60	5,076
2019-06-17	$80.50	$80.50	$80.19	$80.19	$77.85	17,808
2019-06-14	$80.33	$80.47	$80.28	$80.47	$78.12	2,198
2019-06-13	$80.54	$80.59	$80.32	$80.35	$78.00	2,934
2019-06-12	$80.25	$80.27	$80.17	$80.17	$77.83	1,543
2019-06-11	$80.65	$80.95	$80.39	$80.39	$78.04	1,894
2019-06-10	$80.66	$80.66	$80.33	$80.33	$77.98	1,224
2019-06-07	$79.96	$80.21	$79.96	$80.01	$77.68	8,255
2019-06-06	$79.02	$79.33	$78.94	$79.33	$77.01	1,043
2019-06-05	$78.65	$78.76	$78.37	$78.72	$76.42	1,558
2019-06-04	$77.51	$78.30	$77.51	$78.30	$76.01	1,689
2019-06-03	$76.87	$76.87	$76.27	$76.52	$74.28	37,317
2019-05-31	$76.52	$76.82	$76.38	$76.43	$74.20	3,657
2019-05-30	$77.61	$77.67	$77.51	$77.51	$75.25	2,611
2019-05-29	$77.45	$77.79	$77.17	$77.53	$75.26	2,878
2019-05-28	$79.12	$79.12	$78.31	$78.31	$76.02	2,736
2019-05-24	$79.51	$79.51	$78.95	$79.06	$76.75	436
2019-05-23	$79.45	$79.45	$78.54	$78.89	$76.59	2,815
2019-05-22	$79.86	$80.06	$79.80	$79.92	$77.59	3,392
2019-05-21	$79.80	$80.17	$79.80	$80.07	$77.73	3,118
2019-05-20	$79.49	$79.71	$79.36	$79.36	$77.04	1,639
2019-05-17	$80.61	$80.61	$79.94	$80.04	$77.70	1,309
2019-05-16	$80.57	$80.77	$80.45	$80.45	$78.10	5,025
2019-05-15	$79.65	$80.05	$79.60	$79.91	$77.58	10,219
2019-05-14	$79.05	$79.92	$79.05	$79.51	$77.19	19,953
2019-05-13	$78.79	$79.04	$78.58	$78.75	$76.45	18,043
2019-05-10	$80.16	$80.98	$79.30	$80.62	$78.26	6,212
2019-05-09	$79.62	$80.47	$79.38	$80.36	$78.01	3,251
2019-05-08	$81.19	$81.27	$80.75	$80.75	$78.39	4,172
2019-05-07	$81.41	$81.41	$80.42	$80.91	$78.55	4,582
2019-05-06	$82.05	$82.40	$81.92	$82.24	$79.84	2,908
2019-05-03	$82.53	$82.82	$82.35	$82.70	$80.28	2,123
2019-05-02	$81.85	$81.85	$81.72	$81.81	$79.42	1,581
2019-05-01	$82.59	$82.76	$82.19	$82.19	$79.79	3,039
2019-04-30	$82.02	$82.49	$82.02	$82.49	$80.08	2,386
2019-04-29	$82.35	$82.54	$82.34	$82.40	$79.99	1,858
2019-04-26	$82.04	$82.26	$82.01	$82.26	$79.86	2,056
2019-04-25	$82.16	$82.27	$82.11	$82.14	$79.74	4,917
2019-04-24	$82.13	$82.17	$82.01	$82.01	$79.61	1,452
2019-04-23	$81.66	$82.17	$81.66	$82.17	$79.77	1,329
2019-04-22	$81.56	$81.57	$81.56	$81.56	$79.18	887
2019-04-18	$82.15	$82.15	$81.50	$81.50	$79.12	4,517
2019-04-17	$81.47	$81.47	$81.31	$81.41	$79.03	1,646
2019-04-16	$81.71	$81.71	$81.42	$81.42	$79.04	2,700
2019-04-15	$81.75	$81.75	$81.39	$81.46	$79.08	1,907
2019-04-12	$81.59	$81.59	$81.47	$81.47	$79.09	2,381
2019-04-11	$81.54	$81.54	$81.02	$81.08	$78.71	1,759
2019-04-10	$80.78	$81.14	$80.78	$81.05	$78.68	3,121
2019-04-09	$80.76	$80.84	$80.62	$80.65	$78.29	5,082
2019-04-08	$81.01	$81.16	$80.92	$81.15	$78.78	2,866
2019-04-05	$80.97	$81.21	$80.97	$81.16	$78.79	4,087
2019-04-04	$80.98	$80.98	$80.74	$80.88	$78.52	1,219
2019-04-03	$80.97	$81.15	$80.69	$80.84	$78.48	3,655
2019-04-02	$80.76	$80.79	$80.54	$80.74	$78.38	4,493
2019-04-01	$81.09	$81.15	$80.70	$81.15	$78.78	3,406
2019-03-29	$80.14	$80.19	$80.04	$80.19	$77.85	2,016
2019-03-28	$79.81	$79.81	$79.41	$79.75	$77.42	1,334
2019-03-27	$79.96	$79.96	$79.24	$79.42	$77.10	1,366
2019-03-26	$80.19	$80.23	$79.57	$79.83	$77.50	2,509
2019-03-25	$79.71	$79.71	$79.07	$79.44	$77.12	3,956
2019-03-22	$80.45	$80.47	$79.85	$79.85	$77.52	3,844
2019-03-21	$80.63	$81.63	$80.63	$81.14	$78.77	9,410
2019-03-20	$80.42	$80.68	$80.16	$80.22	$77.88	3,673
2019-03-19	$80.79	$80.96	$80.46	$80.47	$78.12	3,765
2019-03-18	$79.93	$80.49	$79.93	$80.46	$78.11	3,658
2019-03-15	$79.89	$80.32	$79.78	$80.07	$77.73	4,393
2019-03-14	$80.07	$80.12	$79.91	$79.92	$77.31	3,007
2019-03-13	$79.89	$80.32	$79.87	$80.30	$77.68	1,893
2019-03-12	$79.44	$79.61	$79.44	$79.50	$76.91	2,259
2019-03-11	$79.34	$79.34	$79.28	$79.28	$76.69	913
2019-03-08	$78.05	$78.40	$78.05	$78.40	$75.84	222
2019-03-07	$79.00	$79.00	$78.34	$78.51	$75.95	1,867
2019-03-06	$79.57	$79.58	$79.06	$79.12	$76.54	3,920
2019-03-05	$80.61	$80.61	$79.58	$79.90	$77.29	5,187
2019-03-04	$81.53	$81.53	$79.30	$79.84	$77.23	4,369
2019-03-01	$80.45	$80.57	$80.27	$80.54	$77.91	3,329
2019-02-28	$80.07	$80.26	$80.05	$80.05	$77.44	1,361
2019-02-27	$80.25	$80.25	$80.03	$80.11	$77.50	1,838
2019-02-26	$80.57	$80.67	$80.44	$80.44	$77.81	978
2019-02-25	$81.61	$81.61	$80.58	$80.61	$77.98	4,560
2019-02-22	$80.58	$80.73	$80.31	$80.49	$77.86	7,464
2019-02-21	$79.81	$79.92	$79.67	$79.85	$77.25	2,512
2019-02-20	$79.90	$80.06	$79.66	$79.86	$77.25	5,550
2019-02-19	$80.41	$80.41	$79.85	$79.96	$77.35	3,248
2019-02-15	$79.74	$79.90	$79.70	$79.90	$77.29	1,244
2019-02-14	$79.31	$79.31	$78.65	$79.06	$76.48	7,950
2019-02-13	$79.05	$79.05	$78.81	$78.93	$76.35	4,073
2019-02-12	$78.56	$78.68	$78.51	$78.58	$76.02	5,866
2019-02-11	$77.59	$77.64	$77.57	$77.57	$75.04	1,026
2019-02-08	$77.25	$77.54	$76.99	$77.54	$75.01	2,392
2019-02-07	$78.00	$78.00	$77.69	$77.70	$75.16	301
2019-02-06	$78.24	$78.31	$78.24	$78.27	$75.72	2,695
2019-02-05	$78.44	$78.68	$78.44	$78.63	$76.06	3,138
2019-02-04	$77.72	$78.13	$77.70	$78.13	$75.58	1,826
2019-02-01	$77.64	$77.78	$77.57	$77.72	$75.18	59,308
2019-01-31	$77.18	$77.86	$77.18	$77.86	$75.32	4,167
2019-01-30	$76.30	$77.24	$76.30	$77.20	$74.68	2,484
2019-01-29	$76.03	$76.15	$75.93	$75.93	$73.45	21,523
2019-01-28	$75.51	$75.95	$75.51	$75.95	$73.47	910
2019-01-25	$75.90	$76.56	$75.90	$76.36	$73.87	5,790
2019-01-24	$75.90	$75.90	$75.72	$75.82	$73.35	3,004
2019-01-23	$75.58	$76.06	$75.26	$75.83	$73.36	6,124
2019-01-22	$75.93	$75.93	$75.28	$75.36	$72.90	21,540
2019-01-18	$75.72	$76.53	$75.72	$76.43	$73.94	6,188
2019-01-17	$75.13	$75.87	$75.13	$75.67	$73.20	11,813
2019-01-16	$75.22	$75.41	$75.08	$75.10	$72.65	60,914
2019-01-15	$74.69	$74.86	$74.62	$74.86	$72.42	1,560
2019-01-14	$73.99	$74.05	$73.98	$74.05	$71.63	1,284
2019-01-11	$74.42	$74.53	$74.07	$74.51	$72.08	9,896
2019-01-10	$73.54	$74.74	$73.54	$74.66	$72.22	2,992
2019-01-09	$74.13	$75.84	$74.13	$74.33	$71.90	2,506
2019-01-08	$74.00	$74.21	$74.00	$74.11	$71.69	1,284
2019-01-07	$72.84	$74.42	$72.18	$73.34	$70.95	6,450
2019-01-04	$71.18	$72.21	$70.98	$72.15	$69.80	10,862
2019-01-03	$71.18	$71.18	$69.67	$69.74	$67.46	2,237
2019-01-02	$70.18	$71.23	$70.18	$70.98	$68.66	97,061
2018-12-31	$70.40	$70.76	$70.26	$70.55	$68.25	7,389
2018-12-28	$70.61	$71.15	$70.06	$70.06	$67.77	5,184
2018-12-27	$68.51	$70.01	$67.76	$69.82	$67.54	2,099
2018-12-26	$66.58	$69.50	$66.57	$69.50	$67.23	17,021
2018-12-24	$67.18	$67.44	$66.60	$66.60	$64.43	6,709
2018-12-21	$70.40	$70.40	$68.23	$68.23	$66.00	2,854
2018-12-20	$71.06	$71.06	$69.98	$69.98	$67.35	2,779
2018-12-19	$72.79	$72.79	$70.94	$71.34	$68.65	693
2018-12-18	$73.04	$73.04	$72.37	$72.37	$69.65	9,648
2018-12-17	$73.29	$73.90	$72.18	$72.18	$69.46	3,520
2018-12-14	$74.99	$74.99	$73.97	$74.02	$71.24	954
2018-12-13	$76.01	$76.12	$75.69	$75.78	$72.93	3,231
2018-12-12	$76.44	$76.44	$75.69	$75.69	$72.84	635
2018-12-11	$76.53	$76.53	$75.32	$75.32	$72.49	1,961
2018-12-10	$74.75	$75.26	$74.57	$75.26	$72.43	3,590
2018-12-07	$76.40	$77.03	$74.95	$75.22	$72.39	3,619
2018-12-06	$75.79	$76.89	$75.45	$76.89	$74.00	1,182
2018-12-04	$78.70	$78.70	$77.08	$77.08	$74.18	1,945
2018-12-03	$79.46	$79.46	$79.46	$79.46	$76.47	154
2018-11-30	$77.84	$78.55	$77.84	$78.55	$75.60	818
2018-11-29	$77.81	$78.14	$77.81	$78.14	$75.20	570
2018-11-28	$76.79	$77.28	$76.56	$77.28	$74.37	1,190
2018-11-27	$75.52	$75.52	$75.52	$75.52	$72.68	196
2018-11-26	$75.53	$75.53	$75.52	$75.52	$72.68	1,056
2018-11-23	$75.16	$75.16	$75.16	$75.16	$72.33	296
2018-11-21	$75.19	$75.59	$75.19	$75.56	$72.72	5,039
2018-11-20	$75.31	$75.36	$74.59	$74.61	$71.80	2,082
2018-11-19	$77.51	$77.51	$77.51	$77.51	$74.60	297
2018-11-16	$77.06	$77.51	$77.06	$77.51	$74.60	341
2018-11-15	$76.18	$77.15	$76.18	$77.10	$74.20	1,025
2018-11-14	$76.35	$76.35	$76.29	$76.29	$73.42	756
2018-11-13	$77.28	$77.84	$77.28	$77.56	$74.64	7,143
2018-11-12	$78.04	$78.04	$77.76	$77.76	$74.84	1,181
2018-11-09	$78.51	$78.51	$78.41	$78.41	$75.46	1,236
2018-11-08	$79.43	$79.43	$79.43	$79.43	$76.44	707
2018-11-07	$78.77	$79.01	$78.77	$78.95	$75.98	1,405
2018-11-06	$77.46	$77.92	$77.46	$77.63	$74.71	1,128
2018-11-05	$77.17	$77.90	$77.17	$77.90	$74.97	1,310
2018-11-02	$77.61	$77.61	$77.15	$77.15	$74.25	1,482
2018-11-01	$76.93	$77.37	$76.84	$77.37	$74.46	3,126
2018-10-31	$76.37	$77.10	$76.37	$76.61	$73.73	3,312
2018-10-30	$74.41	$75.76	$74.41	$75.76	$72.91	1,773
2018-10-29	$75.64	$76.23	$73.75	$74.49	$71.69	3,050
2018-10-26	$74.62	$75.96	$74.62	$74.86	$72.04	1,063
2018-10-25	$75.65	$76.27	$75.65	$76.23	$73.36	889
2018-10-24	$77.02	$77.02	$75.38	$75.39	$72.56	4,822
2018-10-23	$78.13	$78.13	$78.13	$78.13	$75.19	241
2018-10-22	$78.13	$78.13	$78.13	$78.13	$75.19	196
2018-10-19	$78.72	$79.00	$78.13	$78.13	$75.19	5,402
2018-10-18	$78.67	$78.67	$78.63	$78.63	$75.67	837
2018-10-17	$79.92	$79.92	$79.00	$79.34	$76.36	3,728
2018-10-16	$78.38	$78.39	$78.33	$78.33	$75.38	984
2018-10-15	$77.95	$77.95	$77.95	$77.95	$75.02	261
2018-10-12	$77.93	$77.93	$77.29	$77.63	$74.71	6,585
2018-10-11	$78.08	$78.28	$77.34	$77.34	$74.43	4,900
2018-10-10	$80.19	$80.19	$79.37	$79.37	$76.39	1,500
2018-10-09	$81.56	$81.56	$81.03	$81.21	$78.16	3,364
2018-10-08	$81.12	$81.12	$80.61	$80.79	$77.75	5,454
2018-10-05	$81.16	$81.57	$80.94	$80.94	$77.90	1,686
2018-10-04	$82.34	$82.34	$81.07	$81.07	$78.02	1,110
2018-10-03	$82.39	$82.39	$81.86	$82.00	$78.92	4,852
2018-10-02	$82.00	$82.05	$81.78	$81.78	$78.70	3,600
2018-10-01	$81.28	$81.85	$81.28	$81.68	$78.61	4,915
2018-09-28	$81.37	$81.38	$81.23	$81.26	$78.20	2,231
2018-09-27	$81.11	$81.11	$81.11	$81.11	$78.06	267
2018-09-26	$81.27	$81.43	$81.16	$81.16	$78.11	1,381
2018-09-25	$81.27	$81.27	$81.11	$81.11	$78.06	437
2018-09-24	$81.17	$81.17	$81.15	$81.15	$78.10	968
2018-09-21	$81.77	$81.77	$81.63	$81.63	$78.56	1,108
2018-09-20	$81.63	$82.02	$81.63	$82.01	$78.64	1,488
2018-09-19	$81.19	$81.19	$81.19	$81.19	$77.85	964
2018-09-18	$81.20	$81.57	$81.20	$81.56	$78.21	1,198
2018-09-17	$80.88	$80.93	$80.79	$80.79	$77.47	1,819
2018-09-14	$81.17	$81.17	$81.00	$81.00	$77.67	686
2018-09-13	$80.82	$80.98	$80.82	$80.98	$77.65	864
2018-09-12	$79.91	$80.44	$79.91	$80.26	$76.96	985
2018-09-11	$80.27	$80.27	$80.21	$80.21	$76.91	842
2018-09-10	$80.11	$80.24	$80.11	$80.24	$76.94	845
2018-09-07	$80.11	$80.12	$79.94	$80.07	$76.78	1,228
2018-09-06	$80.15	$80.15	$80.15	$80.15	$76.86	319
2018-09-05	$80.27	$80.27	$80.27	$80.27	$76.97	391
2018-09-04	$80.47	$80.47	$80.39	$80.39	$77.09	511
2018-08-31	$80.84	$80.84	$80.65	$80.65	$77.34	665
2018-08-30	$80.68	$80.82	$80.60	$80.60	$77.29	674
2018-08-29	$80.52	$80.52	$80.52	$80.52	$77.21	305
2018-08-28	$80.70	$80.70	$80.52	$80.52	$77.21	829
2018-08-27	$80.14	$80.46	$80.14	$80.46	$77.15	1,458
2018-08-24	$80.06	$80.06	$79.93	$79.93	$76.65	810
2018-08-23	$79.69	$79.69	$79.56	$79.64	$76.37	1,924
2018-08-22	$79.82	$79.82	$79.80	$79.80	$76.52	833
2018-08-21	$79.89	$80.13	$79.82	$79.82	$76.54	4,004
2018-08-20	$79.76	$79.76	$79.58	$79.69	$76.42	1,611
2018-08-17	$79.20	$79.20	$79.20	$79.20	$75.95	395
2018-08-16	$78.85	$79.21	$78.85	$79.21	$75.96	688
2018-08-15	$78.10	$78.10	$78.10	$78.10	$74.89	332
2018-08-14	$78.61	$78.72	$78.44	$78.72	$75.49	2,111
2018-08-13	$78.17	$78.45	$78.01	$78.01	$74.80	12,811
2018-08-10	$78.49	$78.58	$78.30	$78.57	$75.34	6,030
2018-08-09	$78.91	$79.08	$78.91	$78.96	$75.72	1,239
2018-08-08	$79.06	$79.06	$78.85	$78.85	$75.61	1,733
2018-08-07	$79.13	$79.24	$79.05	$79.05	$75.80	1,904
2018-08-06	$78.42	$78.42	$78.42	$78.42	$75.20	251
2018-08-03	$78.25	$78.42	$78.21	$78.42	$75.20	1,574
2018-08-02	$77.74	$77.74	$77.74	$77.74	$74.55	100
2018-08-01	$77.66	$77.78	$77.62	$77.74	$74.55	3,905
2018-07-31	$77.69	$77.93	$77.69	$77.85	$74.65	3,275
2018-07-30	$77.78	$77.78	$77.29	$77.44	$74.26	5,229
2018-07-27	$78.19	$78.19	$77.71	$77.91	$74.71	1,019
2018-07-26	$78.34	$78.34	$78.34	$78.34	$75.12	254
2018-07-25	$78.11	$78.34	$78.11	$78.34	$75.12	413
2018-07-24	$78.01	$78.30	$78.00	$78.00	$74.79	1,284
2018-07-23	$77.72	$77.72	$77.67	$77.67	$74.48	455
2018-07-20	$77.46	$77.53	$77.46	$77.53	$74.34	1,755
2018-07-19	$77.79	$77.79	$77.49	$77.58	$74.39	1,470
2018-07-18	$77.64	$77.82	$77.64	$77.79	$74.59	1,128
2018-07-17	$77.55	$77.75	$77.55	$77.75	$74.56	661
2018-07-16	$77.79	$77.79	$77.44	$77.44	$74.26	1,620
2018-07-13	$77.63	$77.68	$77.58	$77.68	$74.49	894
2018-07-12	$77.24	$77.24	$77.24	$77.24	$74.07	457
2018-07-11	$76.81	$76.81	$76.58	$76.72	$73.57	1,462
2018-07-10	$76.87	$77.12	$76.87	$77.05	$73.88	5,905
2018-07-09	$76.47	$77.00	$76.47	$76.92	$73.76	14,246
2018-07-06	$75.94	$76.46	$75.94	$76.21	$73.08	12,852
2018-07-05	$75.30	$75.68	$75.17	$75.48	$72.38	4,124
2018-07-03	$75.70	$75.70	$75.18	$75.18	$72.09	866
2018-07-02	$75.00	$75.22	$74.76	$74.76	$71.69	43,687
2018-06-29	$75.65	$75.73	$75.32	$75.32	$72.22	1,286
2018-06-28	$74.83	$74.97	$74.67	$74.91	$71.83	5,324
2018-06-27	$75.89	$75.89	$75.28	$75.28	$72.19	2,021
2018-06-26	$75.69	$75.75	$75.62	$75.75	$72.64	1,256
2018-06-25	$76.82	$76.82	$75.15	$75.63	$72.52	3,579
2018-06-22	$76.68	$76.79	$76.54	$76.54	$73.39	4,644
2018-06-21	$77.11	$77.11	$76.47	$76.48	$73.34	2,931
2018-06-20	$77.39	$77.39	$77.20	$77.30	$74.12	2,433
2018-06-19	$76.87	$77.27	$76.80	$77.08	$73.91	2,870
2018-06-18	$77.26	$77.63	$77.26	$77.52	$74.33	2,466
2018-06-15	$77.11	$77.85	$77.11	$77.85	$74.65	3,632
2018-06-14	$78.17	$78.22	$77.95	$77.95	$74.46	2,822
2018-06-13	$77.68	$78.25	$77.68	$77.96	$74.47	1,135
2018-06-12	$77.98	$77.98	$77.72	$77.72	$74.24	2,075
2018-06-11	$78.13	$78.13	$78.13	$78.13	$74.63	277
2018-06-08	$77.50	$77.50	$77.50	$77.50	$74.03	494
2018-06-07	$77.64	$77.73	$77.64	$77.70	$74.22	1,943
2018-06-06	$77.47	$77.67	$77.43	$77.62	$74.14	1,848
2018-06-05	$77.37	$77.47	$76.83	$77.12	$73.67	2,720
2018-06-04	$77.27	$77.32	$77.27	$77.29	$73.83	1,306
2018-06-01	$76.96	$76.96	$76.96	$76.96	$73.51	199
2018-05-31	$76.66	$76.66	$76.15	$76.32	$72.90	7,412
2018-05-30	$75.98	$76.64	$75.98	$76.64	$73.21	2,452
2018-05-29	$76.06	$76.21	$75.60	$75.65	$72.26	1,904
2018-05-25	$76.62	$76.62	$76.45	$76.46	$73.04	2,251
2018-05-24	$76.65	$76.88	$76.65	$76.88	$73.44	1,252
2018-05-23	$76.00	$77.00	$76.00	$77.00	$73.55	2,765
2018-05-22	$77.10	$77.10	$76.56	$76.56	$73.13	6,663
2018-05-21	$76.55	$76.92	$76.49	$76.87	$73.43	41,669
2018-05-18	$76.29	$76.41	$76.19	$76.38	$72.96	2,849
2018-05-17	$76.54	$76.67	$76.38	$76.38	$72.96	2,411
2018-05-16	$76.40	$78.06	$76.15	$76.45	$73.03	17,482
2018-05-15	$76.39	$76.39	$75.87	$76.18	$72.77	3,988
2018-05-14	$76.59	$76.75	$76.53	$76.68	$73.25	8,808
2018-05-11	$76.25	$76.63	$76.09	$76.59	$73.16	16,397
2018-05-10	$75.29	$76.16	$75.29	$76.16	$72.75	2,333
2018-05-09	$74.66	$75.26	$74.62	$75.26	$71.89	1,305
2018-05-08	$74.47	$74.59	$74.25	$74.57	$71.23	5,830
2018-05-07	$74.37	$74.66	$74.37	$74.60	$71.26	1,430
2018-05-04	$72.99	$74.39	$72.99	$74.39	$71.06	584
2018-05-03	$73.21	$73.37	$73.21	$73.37	$70.08	994
2018-05-02	$74.09	$74.09	$73.69	$73.70	$70.40	56,628
2018-05-01	$73.92	$74.35	$73.59	$73.92	$70.61	19,414
2018-04-30	$75.01	$75.01	$74.35	$74.39	$71.06	15,864
2018-04-27	$75.27	$75.27	$74.77	$74.77	$71.42	683
2018-04-26	$74.50	$75.07	$74.39	$75.07	$71.71	682
2018-04-25	$73.56	$74.13	$73.35	$74.13	$70.81	4,216
2018-04-24	$74.89	$75.04	$73.48	$73.52	$70.23	4,728
2018-04-23	$74.52	$74.52	$74.52	$74.52	$71.18	804
2018-04-20	$74.81	$74.81	$74.35	$74.46	$71.13	862
2018-04-19	$75.31	$75.31	$74.68	$75.06	$71.70	3,292
2018-04-18	$75.31	$75.59	$75.31	$75.49	$72.11	3,391
2018-04-17	$75.05	$75.47	$75.05	$75.47	$72.09	1,385
2018-04-16	$74.48	$74.48	$74.38	$74.44	$71.11	1,778
2018-04-13	$73.94	$74.05	$73.94	$74.05	$70.73	1,551
2018-04-12	$74.33	$74.53	$74.19	$74.33	$71.00	3,300
2018-04-11	$73.54	$73.89	$73.54	$73.89	$70.58	572
2018-04-10	$73.33	$73.83	$73.33	$73.83	$70.52	665
2018-04-09	$73.69	$73.69	$73.19	$73.19	$69.91	1,122
2018-04-06	$73.24	$73.66	$72.17	$72.17	$68.94	1,403
2018-04-05	$74.10	$74.23	$73.91	$74.15	$70.83	819
2018-04-04	$71.58	$73.57	$71.58	$73.50	$70.21	2,327
2018-04-03	$72.02	$72.76	$71.81	$72.74	$69.48	2,499
2018-04-02	$73.82	$73.82	$72.03	$72.21	$68.98	48,384
2018-03-29	$73.28	$74.27	$73.25	$74.22	$70.90	2,322
2018-03-28	$73.11	$73.11	$73.11	$73.11	$69.84	167
2018-03-27	$74.80	$74.80	$73.11	$73.11	$69.84	16,381
2018-03-26	$72.77	$73.43	$72.50	$73.42	$70.13	1,092
2018-03-23	$73.09	$73.21	$72.68	$72.68	$69.43	6,047
2018-03-22	$73.97	$73.97	$73.46	$73.46	$70.17	1,594
2018-03-21	$74.95	$75.04	$74.78	$75.04	$71.68	1,234
2018-03-20	$74.60	$74.89	$74.60	$74.89	$71.54	1,716
2018-03-19	$75.33	$75.37	$74.48	$74.64	$71.30	4,940
2018-03-16	$76.07	$76.07	$76.07	$76.07	$72.66	330
2018-03-15	$76.01	$76.20	$75.89	$75.92	$72.31	2,031
2018-03-14	$77.00	$77.00	$75.80	$75.97	$72.36	2,911
2018-03-13	$77.28	$77.29	$76.91	$76.91	$73.25	2,410
2018-03-12	$77.07	$77.07	$76.83	$76.83	$73.18	1,336
2018-03-09	$77.02	$77.33	$77.02	$77.33	$73.65	1,206
2018-03-08	$75.70	$75.83	$75.70	$75.83	$72.22	691
2018-03-07	$75.06	$75.25	$74.93	$75.17	$71.60	2,419
2018-03-06	$75.27	$75.58	$75.23	$75.45	$71.86	890
2018-03-05	$74.54	$75.16	$74.23	$75.16	$71.59	1,984
2018-03-02	$73.64	$74.28	$73.49	$74.23	$70.70	1,291
2018-03-01	$75.00	$75.33	$73.96	$73.96	$70.44	3,393
2018-02-28	$76.54	$76.54	$75.32	$75.32	$71.74	2,617
2018-02-27	$76.89	$76.91	$76.66	$76.68	$73.03	1,005
2018-02-26	$76.75	$76.98	$76.75	$76.97	$73.31	2,512
2018-02-23	$75.79	$75.79	$75.71	$75.71	$72.11	891
2018-02-22	$75.20	$75.20	$75.00	$75.00	$71.43	1,352
2018-02-21	$76.04	$76.04	$75.14	$75.14	$71.57	1,498
2018-02-20	$75.64	$75.64	$75.62	$75.62	$72.02	492
2018-02-16	$75.69	$75.98	$75.69	$75.90	$72.29	1,035
2018-02-15	$75.26	$75.35	$75.26	$75.29	$71.71	763
2018-02-14	$73.23	$75.03	$73.23	$75.03	$71.46	1,343
2018-02-13	$73.35	$73.87	$73.35	$73.87	$70.36	3,855
2018-02-12	$73.47	$73.91	$73.30	$73.54	$70.04	2,657
2018-02-09	$72.62	$73.00	$70.98	$72.87	$69.41	2,338
2018-02-08	$74.98	$74.98	$74.98	$74.98	$71.41	756
2018-02-07	$75.37	$75.49	$74.68	$74.98	$71.41	4,882
2018-02-06	$72.19	$74.42	$72.19	$74.27	$70.74	4,800
2018-02-05	$75.93	$76.48	$73.02	$73.86	$70.35	4,318
2018-02-02	$77.80	$77.80	$76.68	$76.68	$73.03	2,750
2018-02-01	$78.06	$78.30	$78.06	$78.22	$74.50	1,513
2018-01-31	$79.23	$79.23	$78.16	$78.16	$74.44	4,119
2018-01-30	$78.56	$78.60	$78.44	$78.51	$74.78	1,908
2018-01-29	$80.09	$80.09	$79.50	$79.50	$75.72	3,021
2018-01-26	$79.54	$79.54	$79.54	$79.54	$75.76	210
2018-01-25	$79.04	$79.07	$79.04	$79.07	$75.31	894
2018-01-24	$79.22	$79.41	$79.22	$79.23	$75.46	1,225
2018-01-23	$79.25	$79.29	$79.08	$79.17	$75.41	3,101
2018-01-22	$78.72	$78.98	$78.62	$78.92	$75.17	1,823
2018-01-19	$78.44	$78.55	$78.38	$78.54	$74.81	9,935
2018-01-18	$78.63	$78.63	$78.33	$78.33	$74.61	10,470
2018-01-17	$78.47	$78.52	$78.40	$78.45	$74.72	1,102
2018-01-16	$78.47	$78.59	$77.68	$77.68	$73.99	5,314
2018-01-12	$77.56	$77.91	$77.56	$77.87	$74.17	4,273
2018-01-11	$77.02	$77.35	$77.02	$77.32	$73.64	4,686
2018-01-10	$76.43	$76.81	$76.43	$76.73	$73.08	4,530
2018-01-09	$76.47	$76.47	$76.46	$76.46	$72.82	354
2018-01-08	$76.11	$76.31	$75.97	$76.31	$72.68	6,187
2018-01-05	$75.64	$76.12	$75.64	$76.12	$72.50	965
2018-01-04	$75.53	$75.65	$75.36	$75.36	$71.78	1,837
2018-01-03	$75.23	$75.23	$75.05	$75.18	$71.61	2,631
2018-01-02	$74.60	$74.94	$74.60	$74.88	$71.32	17,049
2017-12-29	$74.64	$74.76	$74.60	$74.60	$71.05	922
2017-12-28	$74.60	$74.60	$74.60	$74.60	$71.05	273
2017-12-27	$74.62	$74.62	$74.30	$74.55	$70.79	1,371
2017-12-26	$75.74	$75.74	$75.48	$75.56	$70.71	1,971
2017-12-22	$76.00	$76.00	$75.59	$75.70	$70.84	1,756
2017-12-21	$75.78	$75.96	$75.78	$75.87	$71.00	4,755
2017-12-20	$75.83	$75.83	$75.57	$75.70	$70.84	1,981
2017-12-19	$76.01	$76.01	$75.75	$75.75	$70.88	1,506
2017-12-18	$75.99	$76.12	$75.99	$76.01	$71.13	3,093
2017-12-15	$75.45	$75.73	$75.45	$75.65	$70.79	8,206
2017-12-14	$75.37	$75.37	$74.90	$74.99	$70.17	3,400
2017-12-13	$75.37	$75.43	$75.11	$75.18	$70.35	15,044
2017-12-12	$75.35	$75.47	$75.28	$75.28	$70.45	9,110
2017-12-11	$75.07	$75.14	$74.94	$75.06	$70.24	5,793
2017-12-08	$74.28	$74.28	$74.28	$74.28	$69.51	394
2017-12-07	$74.34	$74.41	$74.15	$74.28	$69.51	1,538
2017-12-06	$74.00	$74.28	$74.00	$74.25	$69.48	966
2017-12-05	$74.40	$74.66	$74.40	$74.50	$69.72	1,459
2017-12-04	$75.09	$75.09	$74.61	$74.69	$69.89	3,695
2017-12-01	$73.61	$73.78	$73.61	$73.78	$69.04	891
2017-11-30	$74.46	$74.47	$74.27	$74.27	$69.50	3,214
2017-11-29	$73.47	$73.79	$73.47	$73.70	$68.97	5,433
2017-11-28	$73.06	$73.47	$73.06	$73.19	$68.49	1,808
2017-11-27	$73.14	$73.14	$73.00	$73.05	$68.36	2,192
2017-11-24	$73.10	$73.10	$73.10	$73.10	$68.41	248
2017-11-22	$73.06	$73.06	$72.91	$72.99	$68.30	3,496
2017-11-21	$72.88	$73.10	$72.88	$72.98	$68.29	4,006
2017-11-20	$72.42	$72.48	$72.42	$72.48	$67.82	598
2017-11-17	$72.37	$72.46	$72.37	$72.42	$67.77	2,090
2017-11-16	$72.37	$72.70	$72.37	$72.67	$68.00	3,048
2017-11-15	$71.99	$72.39	$71.99	$72.20	$67.56	3,061
2017-11-14	$72.37	$72.48	$72.25	$72.29	$67.65	1,466
2017-11-13	$72.30	$72.58	$72.30	$72.49	$67.83	1,369
2017-11-10	$72.80	$72.80	$72.13	$72.24	$67.60	2,814
2017-11-09	$72.60	$72.60	$72.30	$72.34	$67.69	4,997
2017-11-08	$72.17	$72.76	$72.17	$72.76	$68.09	2,675
2017-11-07	$72.15	$72.15	$72.05	$72.05	$67.42	853
2017-11-06	$72.51	$72.61	$72.46	$72.46	$67.80	1,302
2017-11-03	$72.65	$72.65	$72.65	$72.65	$67.98	476
2017-11-02	$72.59	$72.68	$72.44	$72.60	$67.94	2,094
2017-11-01	$72.78	$72.80	$72.61	$72.61	$67.95	429
2017-10-31	$72.69	$72.90	$72.53	$72.64	$67.97	4,277
2017-10-30	$72.68	$72.68	$72.63	$72.63	$67.97	1,141
2017-10-27	$72.44	$72.74	$72.44	$72.74	$68.07	6,679
2017-10-26	$72.46	$72.47	$72.30	$72.30	$67.66	1,159
2017-10-25	$72.46	$72.46	$72.08	$72.20	$67.56	1,478
2017-10-24	$72.72	$72.72	$72.72	$72.72	$68.05	251
2017-10-23	$72.72	$72.72	$72.72	$72.72	$68.05	200
2017-10-20	$73.47	$73.47	$72.60	$72.72	$68.05	3,624
2017-10-19	$72.42	$72.42	$72.36	$72.36	$67.71	1,041
2017-10-18	$72.36	$72.36	$72.36	$72.36	$67.71	292
2017-10-17	$72.03	$72.06	$72.03	$72.03	$67.41	1,917
2017-10-16	$71.94	$71.94	$71.85	$71.85	$67.24	435
2017-10-13	$71.90	$71.90	$71.90	$71.90	$67.28	136
2017-10-12	$71.92	$71.92	$71.90	$71.90	$67.28	749
2017-10-11	$71.96	$71.96	$71.96	$71.96	$67.34	130
2017-10-10	$71.96	$71.96	$71.96	$71.96	$67.34	193
2017-10-09	$72.45	$72.45	$71.92	$72.05	$67.43	2,371
2017-10-06	$72.15	$72.32	$72.08	$72.29	$67.64	1,505
2017-10-05	$71.55	$71.55	$71.55	$71.55	$66.95	15
2017-10-04	$71.96	$71.96	$71.55	$71.55	$66.95	577
2017-10-03	$71.71	$71.72	$71.71	$71.72	$67.11	445
2017-10-02	$71.44	$71.44	$71.44	$71.44	$66.85	433
2017-09-29	$70.84	$70.84	$70.84	$70.84	$66.29	2
2017-09-28	$71.17	$71.17	$70.92	$71.06	$66.29	883
2017-09-27	$70.62	$71.22	$70.62	$71.15	$66.38	1,925
2017-09-26	$70.49	$70.49	$70.49	$70.49	$65.76	0
2017-09-25	$70.41	$70.49	$70.38	$70.49	$65.76	1,102
2017-09-22	$70.75	$70.75	$70.75	$70.75	$66.01	154
2017-09-21	$70.98	$70.98	$70.69	$70.69	$65.95	640
2017-09-20	$70.46	$70.46	$70.46	$70.46	$65.73	1,000
2017-09-19	$70.68	$70.74	$70.59	$70.74	$66.00	467
2017-09-18	$70.93	$70.93	$70.81	$70.82	$66.07	1,074
2017-09-15	$70.65	$70.69	$70.55	$70.63	$65.89	803
2017-09-14	$70.82	$70.82	$70.75	$70.75	$66.01	346
2017-09-13	$70.33	$70.33	$70.33	$70.33	$65.61	53
2017-09-12	$70.33	$70.33	$70.33	$70.33	$65.61	18
2017-09-11	$70.27	$70.33	$70.27	$70.33	$65.61	539
2017-09-08	$69.51	$69.74	$69.51	$69.74	$65.06	264
2017-09-07	$69.91	$69.91	$69.65	$69.68	$65.01	1,003
2017-09-06	$69.56	$69.88	$69.46	$69.78	$65.10	4,256
2017-09-05	$69.79	$69.94	$69.79	$69.94	$65.25	353
2017-09-01	$70.07	$70.07	$70.07	$70.07	$65.37	30
2017-08-31	$70.13	$70.13	$69.82	$70.07	$65.37	2,479
2017-08-30	$69.73	$69.73	$69.60	$69.60	$64.93	948
2017-08-29	$69.48	$69.48	$69.48	$69.48	$64.82	1
2017-08-28	$69.48	$69.48	$69.48	$69.48	$64.82	2,049
2017-08-25	$69.53	$69.53	$69.53	$69.53	$64.87	240
2017-08-24	$69.53	$69.53	$69.53	$69.53	$64.87	233
2017-08-23	$68.72	$68.72	$68.72	$68.72	$64.11	50
2017-08-22	$68.72	$68.72	$68.72	$68.72	$64.11	197
2017-08-21	$68.63	$68.72	$68.58	$68.72	$64.11	1,098
2017-08-18	$68.84	$69.16	$68.67	$69.02	$64.39	2,568
2017-08-17	$69.77	$69.81	$69.26	$69.26	$64.62	840
2017-08-16	$70.19	$70.20	$70.12	$70.20	$65.49	3,788
2017-08-15	$70.48	$70.48	$69.97	$69.98	$65.29	724
2017-08-14	$69.88	$70.00	$69.88	$69.97	$65.28	854
2017-08-11	$69.22	$69.42	$69.22	$69.42	$64.76	448
2017-08-10	$69.74	$69.75	$69.43	$69.45	$64.79	1,989
2017-08-09	$70.00	$70.06	$69.93	$69.99	$65.29	891
2017-08-08	$70.50	$70.50	$70.50	$70.50	$65.78	135
2017-08-07	$70.05	$70.28	$70.05	$70.28	$65.57	919
2017-08-04	$70.23	$70.23	$70.13	$70.13	$65.43	1,625
2017-08-03	$69.93	$70.05	$69.89	$70.05	$65.35	103,134
2017-08-02	$69.81	$69.81	$69.81	$69.81	$65.13	73
2017-08-01	$69.95	$69.96	$69.81	$69.81	$65.13	1,238
2017-07-31	$69.53	$69.70	$69.49	$69.49	$64.83	1,507
2017-07-28	$69.27	$69.56	$69.27	$69.56	$64.89	540
2017-07-27	$69.93	$69.93	$69.86	$69.86	$65.18	3,098
2017-07-26	$69.97	$69.97	$69.57	$69.57	$64.90	101,339
2017-07-25	$69.80	$69.80	$69.80	$69.80	$65.12	202
2017-07-24	$69.79	$69.79	$69.79	$69.79	$65.11	333
2017-07-21	$69.55	$69.60	$69.55	$69.60	$64.93	711
2017-07-20	$69.53	$69.80	$69.53	$69.80	$65.12	343
2017-07-19	$69.48	$69.48	$69.48	$69.48	$64.82	3
2017-07-18	$69.48	$69.48	$69.48	$69.48	$64.82	3
2017-07-17	$69.28	$69.48	$69.28	$69.48	$64.82	460
2017-07-14	$69.00	$69.05	$69.00	$69.02	$64.39	4,672
2017-07-13	$68.85	$68.85	$68.85	$68.85	$64.23	472
2017-07-12	$68.93	$68.94	$68.93	$68.94	$64.32	387
2017-07-11	$68.51	$68.51	$68.51	$68.51	$63.91	348
2017-07-10	$68.74	$68.76	$68.64	$68.74	$64.13	1,002
2017-07-07	$68.82	$68.82	$68.82	$68.82	$64.20	562
2017-07-06	$68.91	$68.91	$68.91	$68.91	$64.29	183
2017-07-05	$68.70	$68.91	$68.70	$68.91	$64.29	1,043
2017-07-03	$68.71	$68.71	$68.71	$68.71	$64.10	14
2017-06-30	$68.72	$68.76	$68.70	$68.71	$64.10	7,096
2017-06-29	$68.74	$68.74	$68.74	$68.74	$63.93	22
2017-06-28	$68.74	$68.74	$68.74	$68.74	$63.93	40
2017-06-27	$68.96	$68.96	$68.74	$68.74	$63.93	692
2017-06-26	$68.90	$68.90	$68.90	$68.90	$64.08	0
2017-06-23	$68.90	$68.90	$68.90	$68.90	$64.08	38
2017-06-22	$69.01	$69.01	$68.90	$68.90	$64.08	427
2017-06-21	$69.00	$69.00	$68.82	$68.82	$64.00	399
2017-06-20	$68.43	$68.43	$68.43	$68.43	$63.64	36
2017-06-19	$68.43	$68.43	$68.43	$68.43	$63.64	102
2017-06-16	$68.26	$68.43	$68.26	$68.43	$63.64	233
2017-06-15	$68.37	$68.37	$68.37	$68.37	$63.58	344
2017-06-14	$68.80	$68.80	$68.61	$68.61	$63.80	485
2017-06-13	$68.71	$68.81	$68.71	$68.75	$63.94	662
2017-06-12	$68.40	$68.40	$68.40	$68.40	$63.61	285
2017-06-09	$68.17	$68.17	$68.17	$68.17	$63.40	0
2017-06-08	$68.17	$68.17	$68.17	$68.17	$63.40	8
2017-06-07	$68.17	$68.17	$68.17	$68.17	$63.40	59
2017-06-06	$68.30	$68.30	$68.17	$68.17	$63.40	950
2017-06-05	$68.43	$68.45	$68.39	$68.45	$63.66	459
2017-06-02	$67.64	$67.64	$67.64	$67.64	$62.90	48
2017-06-01	$67.64	$67.64	$67.64	$67.64	$62.90	0
2017-05-31	$67.60	$67.64	$67.60	$67.64	$62.90	544
2017-05-30	$67.94	$67.94	$67.91	$67.91	$63.15	347
2017-05-26	$67.73	$68.01	$67.73	$67.97	$63.21	591
2017-05-25	$66.79	$66.79	$66.79	$66.79	$62.11	76
2017-05-24	$66.79	$66.79	$66.79	$66.79	$62.11	0
2017-05-23	$66.79	$66.79	$66.79	$66.79	$62.11	0
2017-05-22	$66.79	$66.79	$66.79	$66.79	$62.11	167
2017-05-19	$66.79	$66.79	$66.79	$66.79	$62.11	0
2017-05-18	$66.79	$66.79	$66.79	$66.79	$62.11	1
2017-05-17	$66.79	$66.79	$66.79	$66.79	$62.11	269
2017-05-16	$66.72	$66.72	$66.72	$66.72	$62.05	0
2017-05-15	$66.72	$66.72	$66.72	$66.72	$62.05	6
2017-05-12	$66.76	$66.76	$66.72	$66.72	$62.05	350
2017-05-11	$67.17	$67.17	$67.17	$67.17	$62.47	255
2017-05-10	$66.76	$66.78	$66.76	$66.78	$62.10	722
2017-05-09	$66.58	$66.58	$66.58	$66.58	$61.92	26
2017-05-08	$66.54	$66.60	$66.54	$66.58	$61.92	766
2017-05-05	$66.57	$66.57	$66.57	$66.57	$61.90	422
2017-05-04	$66.39	$66.54	$66.39	$66.54	$61.88	527
2017-05-03	$66.36	$66.38	$66.36	$66.38	$61.73	482
2017-05-02	$66.80	$66.80	$66.80	$66.80	$62.12	69
2017-05-01	$66.80	$66.80	$66.80	$66.80	$62.12	155
2017-04-28	$66.80	$66.80	$66.80	$66.80	$62.12	0
2017-04-27	$66.80	$66.80	$66.80	$66.80	$62.12	376
2017-04-26	$66.78	$66.78	$66.70	$66.70	$62.03	703
2017-04-25	$67.03	$67.03	$66.64	$66.64	$61.97	911
2017-04-24	$66.38	$66.55	$66.38	$66.55	$61.89	495
2017-04-21	$65.82	$66.02	$65.82	$66.00	$61.38	3,592
2017-04-20	$65.96	$65.96	$65.96	$65.96	$61.34	215
2017-04-19	$65.99	$65.99	$65.99	$65.99	$61.37	121
2017-04-18	$65.99	$65.99	$65.99	$65.99	$61.37	124
2017-04-17	$65.99	$65.99	$65.99	$65.99	$61.37	154
2017-04-13	$65.99	$65.99	$65.99	$65.99	$61.37	85
2017-04-12	$65.99	$65.99	$65.99	$65.99	$61.37	78
2017-04-11	$65.99	$65.99	$65.99	$65.99	$61.37	119
2017-04-10	$66.63	$66.63	$66.57	$66.57	$61.91	266
2017-04-07	$65.87	$66.64	$65.87	$66.64	$61.97	1,764
2017-04-06	$66.39	$66.39	$66.39	$66.39	$61.74	6
2017-04-05	$66.39	$66.39	$66.39	$66.39	$61.74	76
2017-04-04	$66.39	$66.39	$66.39	$66.39	$61.74	266
2017-04-03	$66.69	$66.69	$66.69	$66.69	$62.02	205
2017-03-31	$66.79	$66.79	$66.40	$66.69	$62.02	2,299
2017-03-30	$66.66	$66.90	$66.66	$66.90	$61.98	1,279
2017-03-29	$65.92	$65.92	$65.92	$65.92	$61.07	0
2017-03-28	$65.92	$65.92	$65.92	$65.92	$61.07	26
2017-03-27	$66.25	$66.25	$65.40	$65.92	$61.07	667
2017-03-24	$66.16	$66.16	$66.16	$66.16	$61.29	1,071
2017-03-23	$65.64	$65.64	$65.64	$65.64	$60.81	132
2017-03-22	$65.64	$65.64	$65.64	$65.64	$60.81	173
2017-03-21	$67.01	$67.01	$67.01	$67.01	$62.09	68
2017-03-20	$67.01	$67.01	$67.01	$67.01	$62.09	56
2017-03-17	$67.05	$67.05	$67.01	$67.01	$62.09	210
2017-03-16	$66.52	$66.52	$66.52	$66.52	$61.63	136
2017-03-15	$66.52	$66.52	$66.52	$66.52	$61.63	0
2017-03-14	$66.52	$66.52	$66.52	$66.52	$61.63	100
2017-03-13	$66.84	$66.84	$66.84	$66.84	$61.93	70
2017-03-10	$66.92	$66.92	$66.84	$66.84	$61.93	930
2017-03-09	$66.81	$66.81	$66.81	$66.81	$61.90	175
2017-03-08	$67.06	$67.06	$67.06	$67.06	$62.13	5
2017-03-07	$67.06	$67.06	$67.06	$67.06	$62.13	28
2017-03-06	$67.35	$67.35	$66.95	$67.06	$62.13	3,094
2017-03-03	$67.13	$67.13	$67.05	$67.06	$62.13	790
2017-03-02	$67.96	$67.96	$67.44	$67.48	$62.51	1,226
2017-03-01	$66.99	$66.99	$66.99	$66.99	$62.06	686
2017-02-28	$66.64	$66.64	$66.64	$66.64	$61.74	117
2017-02-27	$66.64	$66.64	$66.64	$66.64	$61.74	131
2017-02-24	$66.64	$66.64	$66.64	$66.64	$61.74	23
2017-02-23	$66.50	$66.64	$66.50	$66.64	$61.74	1,403
2017-02-22	$66.40	$66.48	$66.40	$66.48	$61.59	628
2017-02-21	$66.36	$66.36	$66.36	$66.36	$61.48	118
2017-02-17	$66.15	$66.15	$66.15	$66.15	$61.28	27
2017-02-16	$66.15	$66.15	$66.15	$66.15	$61.28	106
2017-02-15	$66.06	$66.13	$66.06	$66.13	$61.27	756
2017-02-14	$65.80	$65.80	$65.80	$65.80	$60.96	294
2017-02-13	$65.41	$65.67	$65.41	$65.67	$60.84	1,388
2017-02-10	$65.18	$65.24	$65.18	$65.24	$60.44	200
2017-02-09	$64.67	$64.67	$64.67	$64.67	$59.91	58
2017-02-08	$64.67	$64.67	$64.67	$64.67	$59.91	0
2017-02-07	$64.69	$64.72	$64.66	$64.67	$59.91	1,045
2017-02-06	$64.63	$64.63	$64.57	$64.58	$59.83	924
2017-02-03	$64.27	$64.27	$64.27	$64.27	$59.55	20
2017-02-02	$64.27	$64.27	$64.27	$64.27	$59.55	100
2017-02-01	$64.40	$64.40	$64.40	$64.40	$59.67	0
2017-01-31	$64.40	$64.40	$64.40	$64.40	$59.67	0
2017-01-30	$64.40	$64.40	$64.40	$64.40	$59.67	1
2017-01-27	$64.40	$64.40	$64.40	$64.40	$59.67	165
2017-01-26	$64.12	$64.53	$64.12	$64.50	$59.76	1,488
2017-01-25	$63.86	$63.86	$63.86	$63.86	$59.17	58
2017-01-24	$63.92	$63.92	$63.86	$63.86	$59.17	488
2017-01-23	$63.34	$63.34	$63.34	$63.34	$58.68	405
2017-01-20	$63.48	$63.48	$63.48	$63.48	$58.81	0
2017-01-19	$63.48	$63.48	$63.48	$63.48	$58.81	157
2017-01-18	$63.44	$63.55	$63.44	$63.48	$58.81	2,657
2017-01-17	$63.63	$63.63	$63.63	$63.63	$58.95	81
2017-01-13	$63.65	$63.65	$63.63	$63.63	$58.95	487
2017-01-12	$63.36	$63.53	$63.36	$63.53	$58.86	1,270
2017-01-11	$63.54	$63.54	$63.53	$63.53	$58.86	497
2017-01-10	$63.95	$63.95	$63.95	$63.95	$59.25	100
2017-01-09	$63.95	$63.95	$63.95	$63.95	$59.25	45
2017-01-06	$63.69	$63.95	$63.62	$63.95	$59.25	787
2017-01-05	$63.54	$63.54	$63.51	$63.51	$58.84	1,011
2017-01-04	$63.03	$63.63	$63.03	$63.61	$58.93	1,000
2017-01-03	$62.90	$62.97	$62.90	$62.97	$58.34	1,056
2016-12-30	$63.01	$63.01	$62.54	$62.54	$57.94	679
2016-12-29	$63.12	$63.12	$62.86	$62.94	$58.31	965
2016-12-28	$63.54	$63.54	$63.54	$63.54	$58.87	0
2016-12-27	$63.54	$63.54	$63.54	$63.54	$58.63	0
2016-12-23	$63.51	$63.54	$63.51	$63.54	$58.63	317
2016-12-22	$63.63	$63.66	$63.63	$63.66	$58.74	620
2016-12-21	$63.85	$63.99	$63.78	$63.78	$58.85	22,551
2016-12-20	$63.91	$63.91	$63.91	$63.91	$58.98	855
2016-12-19	$63.76	$63.76	$63.76	$63.76	$58.84	0
2016-12-16	$63.76	$63.76	$63.76	$63.76	$58.84	75
2016-12-15	$63.76	$63.76	$63.76	$63.76	$58.84	32
2016-12-14	$64.22	$64.27	$63.76	$63.76	$58.84	2,068
2016-12-13	$63.59	$63.59	$63.59	$63.59	$58.68	18
2016-12-12	$63.59	$63.59	$63.59	$63.59	$58.68	5
2016-12-09	$63.59	$63.59	$63.59	$63.59	$58.68	0
2016-12-08	$63.58	$63.59	$63.57	$63.59	$58.68	3,850
2016-12-07	$62.55	$62.55	$62.55	$62.55	$57.71	115
2016-12-06	$62.55	$62.55	$62.55	$62.55	$57.71	100
2016-12-05	$62.16	$62.16	$62.16	$62.16	$57.36	0
2016-12-02	$62.16	$62.16	$62.16	$62.16	$57.36	20
2016-12-01	$62.16	$62.16	$62.16	$62.16	$57.36	5
2016-11-30	$62.16	$62.16	$62.16	$62.16	$57.36	60
2016-11-29	$62.16	$62.16	$62.16	$62.16	$57.36	10
2016-11-28	$62.16	$62.16	$62.16	$62.16	$57.36	0
2016-11-25	$62.16	$62.16	$62.16	$62.16	$57.36	2
2016-11-23	$62.16	$62.16	$62.16	$62.16	$57.36	734
2016-11-22	$62.21	$62.21	$62.21	$62.21	$57.40	400
2016-11-21	$62.09	$62.09	$62.00	$62.07	$57.27	775
2016-11-18	$61.85	$61.85	$61.85	$61.85	$57.07	0
2016-11-17	$61.85	$61.85	$61.85	$61.85	$57.07	0
2016-11-16	$61.85	$61.85	$61.85	$61.85	$57.07	246
2016-11-15	$61.58	$61.58	$61.58	$61.58	$56.82	39
2016-11-14	$61.52	$61.58	$61.52	$61.58	$56.82	458
2016-11-11	$61.85	$61.85	$61.27	$61.36	$56.62	462
2016-11-10	$61.80	$61.80	$61.80	$61.80	$57.02	100
2016-11-09	$60.16	$60.16	$60.16	$60.16	$55.51	50
2016-11-08	$60.16	$60.16	$60.16	$60.16	$55.51	0
2016-11-07	$60.05	$60.16	$60.05	$60.16	$55.51	767
2016-11-04	$58.93	$58.93	$58.93	$58.93	$54.38	0
2016-11-03	$59.35	$59.35	$58.86	$58.93	$54.38	650
2016-11-02	$59.47	$59.47	$59.47	$59.47	$54.87	1
2016-11-01	$59.47	$59.47	$59.47	$59.47	$54.87	395
2016-10-31	$59.50	$59.79	$59.50	$59.79	$55.17	1,604
2016-10-28	$60.03	$60.03	$60.03	$60.03	$55.39	0
2016-10-27	$60.03	$60.03	$60.03	$60.03	$55.39	9
2016-10-26	$60.03	$60.03	$60.03	$60.03	$55.39	0
2016-10-25	$60.03	$60.03	$60.03	$60.03	$55.39	44
2016-10-24	$60.06	$60.06	$60.03	$60.03	$55.39	433
2016-10-21	$60.00	$60.00	$60.00	$60.00	$55.37	4
2016-10-20	$60.00	$60.00	$60.00	$60.00	$55.37	0
2016-10-19	$60.00	$60.00	$60.00	$60.00	$55.37	0
2016-10-18	$60.00	$60.00	$60.00	$60.00	$55.37	1
2016-10-17	$60.00	$60.00	$60.00	$60.00	$55.37	17
2016-10-14	$60.00	$60.00	$60.00	$60.00	$55.37	153
2016-10-13	$60.35	$60.35	$60.35	$60.35	$55.69	91
2016-10-12	$60.35	$60.35	$60.35	$60.35	$55.69	2
2016-10-11	$60.35	$60.35	$60.35	$60.35	$55.69	0
2016-10-10	$60.35	$60.35	$60.35	$60.35	$55.69	0
2016-10-07	$60.35	$60.35	$60.35	$60.35	$55.69	25
2016-10-06	$60.35	$60.35	$60.35	$60.35	$55.69	2
2016-10-05	$60.35	$60.35	$60.35	$60.35	$55.69	36
2016-10-04	$60.35	$60.35	$60.35	$60.35	$55.69	0
2016-10-03	$60.35	$60.35	$60.35	$60.35	$55.69	0
2016-09-30	$60.30	$60.43	$60.30	$60.35	$55.69	831
2016-09-29	$60.58	$60.58	$60.58	$60.58	$55.68	188
2016-09-28	$60.95	$60.95	$60.95	$60.95	$56.02	0
2016-09-27	$60.95	$60.95	$60.95	$60.95	$56.02	89
2016-09-26	$60.95	$60.95	$60.95	$60.95	$56.02	0
2016-09-23	$60.72	$61.02	$60.72	$60.95	$56.02	3,857
2016-09-22	$60.35	$60.35	$60.35	$60.35	$55.46	30
2016-09-21	$60.36	$60.36	$60.35	$60.35	$55.46	1,300
2016-09-20	$60.22	$60.22	$60.22	$60.22	$55.35	216
2016-09-19	$60.32	$60.32	$60.32	$60.32	$55.44	1,000
2016-09-16	$59.99	$60.00	$59.85	$60.00	$55.15	451
2016-09-15	$59.72	$59.90	$59.72	$59.89	$55.04	742
2016-09-14	$59.56	$59.56	$59.56	$59.56	$54.74	186
2016-09-13	$59.20	$59.20	$59.20	$59.20	$54.41	0
2016-09-12	$59.28	$59.28	$59.20	$59.20	$54.41	311
2016-09-09	$60.66	$60.66	$60.66	$60.66	$55.75	2
2016-09-08	$60.66	$60.66	$60.66	$60.66	$55.75	0
2016-09-07	$60.66	$60.66	$60.66	$60.66	$55.75	0
2016-09-06	$60.66	$60.66	$60.66	$60.66	$55.75	0
2016-09-02	$60.66	$60.66	$60.66	$60.66	$55.75	314
2016-09-01	$60.22	$60.22	$60.22	$60.22	$55.35	0
2016-08-31	$60.22	$60.22	$60.22	$60.22	$55.35	25
2016-08-30	$60.22	$60.22	$60.22	$60.22	$55.35	0
2016-08-29	$60.22	$60.22	$60.22	$60.22	$55.35	0
2016-08-26	$60.22	$60.22	$60.22	$60.22	$55.35	4
2016-08-25	$60.22	$60.22	$60.22	$60.22	$55.35	212
2016-08-24	$60.73	$60.73	$60.73	$60.73	$55.82	18
2016-08-23	$60.73	$60.73	$60.73	$60.73	$55.82	154
2016-08-22	$60.25	$60.25	$60.25	$60.25	$55.38	0
2016-08-19	$60.28	$60.28	$60.15	$60.25	$55.38	821
2016-08-18	$60.21	$60.24	$60.21	$60.24	$55.37	352
2016-08-17	$60.44	$60.44	$60.44	$60.44	$55.55	0
2016-08-16	$60.44	$60.44	$60.44	$60.44	$55.55	4
2016-08-15	$60.38	$60.44	$60.38	$60.44	$55.55	1,000
2016-08-12	$60.35	$60.35	$60.09	$60.09	$55.23	472
2016-08-11	$59.88	$59.88	$59.88	$59.88	$55.04	208
2016-08-10	$59.96	$60.13	$59.88	$59.88	$55.04	3,416
2016-08-09	$60.27	$60.27	$60.26	$60.26	$55.38	430
2016-08-08	$59.30	$59.30	$59.30	$59.30	$54.50	0
2016-08-05	$59.30	$59.30	$59.30	$59.30	$54.50	19
2016-08-04	$59.30	$59.30	$59.30	$59.30	$54.50	3
2016-08-03	$59.31	$59.31	$59.30	$59.30	$54.50	454
2016-08-02	$59.95	$59.95	$59.95	$59.95	$55.10	10
2016-08-01	$59.95	$59.95	$59.95	$59.95	$55.10	1
2016-07-29	$59.95	$59.95	$59.95	$59.95	$55.10	2
2016-07-28	$59.95	$59.95	$59.95	$59.95	$55.10	2
2016-07-27	$59.95	$59.95	$59.95	$59.95	$55.10	41
2016-07-26	$59.89	$59.95	$59.89	$59.95	$55.10	420
2016-07-25	$59.87	$59.93	$59.87	$59.90	$55.05	460
2016-07-22	$60.16	$60.16	$60.16	$60.16	$55.29	204
2016-07-21	$59.92	$60.05	$59.92	$60.05	$55.19	200
2016-07-20	$59.60	$59.60	$59.60	$59.60	$54.78	126
2016-07-19	$59.58	$59.60	$59.58	$59.60	$54.78	304
2016-07-18	$59.78	$59.78	$59.78	$59.78	$54.94	294
2016-07-15	$59.78	$59.78	$59.78	$59.78	$54.94	3
2016-07-14	$59.83	$59.83	$59.77	$59.78	$54.94	619
2016-07-13	$59.41	$59.41	$59.41	$59.41	$54.60	169
2016-07-12	$59.18	$59.18	$59.18	$59.18	$54.39	225
2016-07-11	$59.18	$59.18	$59.18	$59.18	$54.39	100
2016-07-08	$57.87	$57.87	$57.87	$57.87	$53.18	196
2016-07-07	$57.87	$57.87	$57.87	$57.87	$53.18	88
2016-07-06	$57.87	$57.87	$57.87	$57.87	$53.18	200
2016-07-05	$55.53	$55.53	$55.53	$55.53	$51.04	20
2016-07-01	$55.53	$55.53	$55.53	$55.53	$51.04	8
2016-06-30	$55.53	$55.53	$55.53	$55.53	$51.04	205
2016-06-29	$55.79	$55.79	$55.79	$55.79	$51.04	0
2016-06-28	$55.79	$55.79	$55.79	$55.79	$51.04	51
2016-06-27	$55.79	$55.79	$55.79	$55.79	$51.04	140
2016-06-24	$57.97	$57.97	$57.97	$57.97	$53.03	37
2016-06-23	$57.97	$57.97	$57.97	$57.97	$53.03	3
2016-06-22	$57.97	$57.97	$57.97	$57.97	$53.03	0
2016-06-21	$57.97	$57.97	$57.97	$57.97	$53.03	75
2016-06-20	$57.97	$57.97	$57.97	$57.97	$53.03	200
2016-06-17	$57.44	$57.44	$57.44	$57.44	$52.55	0
2016-06-16	$57.44	$57.44	$57.44	$57.44	$52.55	140
2016-06-15	$58.76	$58.76	$58.76	$58.76	$53.76	50
2016-06-14	$58.76	$58.76	$58.76	$58.76	$53.76	146
2016-06-13	$58.76	$58.76	$58.76	$58.76	$53.76	0
2016-06-10	$58.76	$58.76	$58.76	$58.76	$53.76	621
2016-06-09	$58.84	$58.90	$58.70	$58.76	$53.76	7,468
2016-06-08	$59.18	$59.18	$59.18	$59.18	$54.14	67
2016-06-07	$59.30	$59.36	$59.18	$59.18	$54.14	865
2016-06-06	$58.94	$59.03	$58.94	$59.01	$53.98	4,000
2016-06-03	$58.28	$58.53	$58.27	$58.53	$53.54	1,653
2016-06-02	$58.66	$58.66	$58.66	$58.66	$53.66	0
2016-06-01	$58.65	$58.72	$58.65	$58.66	$53.66	1,200
2016-05-31	$58.46	$58.46	$58.46	$58.46	$53.48	0
2016-05-27	$58.46	$58.46	$58.46	$58.46	$53.48	100
2016-05-26	$58.11	$58.11	$58.11	$58.11	$53.16	200
2016-05-25	$57.65	$57.65	$57.65	$57.65	$52.74	110
2016-05-24	$57.60	$57.70	$57.60	$57.65	$52.74	2,331
2016-05-23	$57.23	$57.23	$57.23	$57.23	$52.36	400
2016-05-20	$56.82	$56.82	$56.82	$56.82	$51.98	5
2016-05-19	$56.82	$56.82	$56.82	$56.82	$51.98	188
2016-05-18	$57.25	$57.41	$56.89	$57.18	$52.31	4,119
2016-05-17	$57.38	$57.38	$57.38	$57.38	$52.50	0
2016-05-16	$57.38	$57.38	$57.38	$57.38	$52.50	103
2016-05-13	$57.20	$57.20	$57.20	$57.20	$52.33	380
2016-05-12	$57.61	$57.61	$57.32	$57.32	$52.44	215
2016-05-11	$57.99	$58.05	$57.47	$57.69	$52.78	6,661
2016-05-10	$57.91	$57.93	$57.91	$57.93	$53.00	926
2016-05-09	$57.08	$57.08	$57.08	$57.08	$52.22	38
2016-05-06	$56.99	$57.08	$56.81	$57.08	$52.22	890
2016-05-05	$57.14	$57.18	$56.86	$56.86	$52.02	6,580
2016-05-04	$56.86	$57.22	$56.82	$57.00	$52.15	12,002
2016-05-03	$57.40	$57.76	$57.30	$57.30	$52.42	4,726
2016-05-02	$57.36	$57.36	$57.36	$57.36	$52.47	0
2016-04-29	$57.36	$57.36	$57.36	$57.36	$52.47	300
2016-04-28	$58.38	$58.38	$58.38	$58.38	$53.41	0
2016-04-27	$58.38	$58.38	$58.38	$58.38	$53.41	22
2016-04-26	$58.55	$58.70	$58.30	$58.38	$53.41	5,869
2016-04-25	$58.20	$58.37	$58.04	$58.30	$53.33	1,260
2016-04-22	$58.27	$58.27	$58.27	$58.27	$53.31	34
2016-04-21	$58.46	$58.62	$58.27	$58.27	$53.31	3,008
2016-04-20	$58.95	$58.95	$58.95	$58.95	$53.93	193
2016-04-19	$58.52	$58.65	$58.42	$58.48	$53.50	2,477
2016-04-18	$58.00	$58.49	$58.00	$58.49	$53.51	1,098
2016-04-15	$58.00	$58.00	$58.00	$58.00	$53.06	306
2016-04-14	$58.33	$58.33	$58.33	$58.33	$53.37	204
2016-04-13	$57.62	$57.62	$57.62	$57.62	$52.71	34
2016-04-12	$57.63	$57.83	$57.61	$57.62	$52.71	846
2016-04-11	$57.37	$57.46	$57.37	$57.46	$52.56	209
2016-04-08	$57.47	$57.47	$57.47	$57.47	$52.58	402
2016-04-07	$56.89	$56.89	$56.89	$56.89	$52.04	767
2016-04-06	$57.68	$57.68	$57.68	$57.68	$52.77	410
2016-04-05	$57.69	$57.69	$57.69	$57.69	$52.78	75
2016-04-04	$57.85	$57.85	$57.68	$57.69	$52.78	1,723
2016-04-01	$57.54	$57.54	$57.54	$57.54	$52.64	0
2016-03-31	$57.54	$57.54	$57.54	$57.54	$52.64	56
2016-03-30	$58.00	$58.00	$57.78	$57.83	$52.65	2,000
2016-03-29	$57.40	$57.47	$57.39	$57.47	$52.32	1,006
2016-03-28	$56.91	$56.91	$56.91	$56.91	$51.81	0
2016-03-24	$56.63	$56.91	$56.63	$56.91	$51.81	1,742
2016-03-23	$56.92	$57.03	$56.92	$56.93	$51.83	2,692
2016-03-22	$57.25	$57.25	$57.25	$57.25	$52.12	519
2016-03-21	$57.04	$57.39	$57.04	$57.32	$52.18	400
2016-03-18	$57.60	$57.60	$57.60	$57.60	$52.44	175
2016-03-17	$56.99	$56.99	$56.99	$56.99	$51.88	300
2016-03-16	$56.49	$56.49	$56.49	$56.49	$51.43	0
2016-03-15	$56.49	$56.49	$56.49	$56.49	$51.43	4
2016-03-14	$56.49	$56.49	$56.49	$56.49	$51.43	109
2016-03-11	$56.49	$56.49	$56.49	$56.49	$51.43	115
2016-03-10	$55.77	$55.77	$55.77	$55.77	$50.77	100
2016-03-09	$55.75	$55.77	$55.75	$55.77	$50.77	403
2016-03-08	$55.65	$55.76	$55.65	$55.76	$50.76	450
2016-03-07	$55.86	$55.86	$55.86	$55.86	$50.85	150
2016-03-04	$55.67	$55.67	$55.67	$55.67	$50.68	361
2016-03-03	$54.72	$54.72	$54.72	$54.72	$49.82	0
2016-03-02	$54.72	$54.72	$54.72	$54.72	$49.82	60
2016-03-01	$54.72	$54.72	$54.72	$54.72	$49.82	0
2016-02-29	$54.72	$54.72	$54.72	$54.72	$49.82	800
2016-02-26	$53.70	$53.70	$53.70	$53.70	$48.89	85
2016-02-25	$53.70	$53.70	$53.70	$53.70	$48.89	60
2016-02-24	$53.70	$53.70	$53.70	$53.70	$48.89	1,020
2016-02-23	$53.78	$53.88	$53.78	$53.88	$49.05	378
2016-02-22	$54.25	$54.30	$54.25	$54.29	$49.42	660
2016-02-19	$53.42	$53.42	$53.42	$53.42	$48.63	487
2016-02-18	$53.63	$53.63	$53.63	$53.63	$48.82	100
2016-02-17	$53.42	$53.75	$53.42	$53.59	$48.79	1,544
2016-02-16	$50.64	$52.89	$50.64	$52.72	$47.99	4,352
2016-02-12	$50.85	$50.85	$50.85	$50.85	$46.29	0
2016-02-11	$50.68	$50.85	$50.63	$50.85	$46.29	771
2016-02-10	$51.83	$51.83	$51.83	$51.83	$47.18	523
2016-02-09	$51.23	$51.23	$51.23	$51.23	$46.64	7
2016-02-08	$50.95	$51.23	$50.95	$51.23	$46.64	508
2016-02-05	$52.18	$52.29	$52.18	$52.29	$47.60	485
2016-02-04	$53.27	$53.27	$53.12	$53.12	$48.36	794
2016-02-03	$53.96	$53.96	$53.96	$53.96	$49.12	93
2016-02-02	$53.96	$53.96	$53.96	$53.96	$49.12	0
2016-02-01	$53.96	$53.96	$53.96	$53.96	$49.12	13
2016-01-29	$53.95	$53.96	$53.95	$53.96	$49.12	411
2016-01-28	$54.02	$54.02	$53.48	$53.48	$48.68	355
2016-01-27	$54.57	$54.57	$54.24	$54.24	$49.38	756
2016-01-26	$54.24	$54.24	$54.24	$54.24	$49.38	114
2016-01-25	$54.28	$54.28	$53.87	$53.87	$49.04	705
2016-01-22	$54.77	$54.77	$54.31	$54.31	$49.44	2,812
2016-01-21	$53.28	$53.28	$53.28	$53.28	$48.51	114
2016-01-20	$52.08	$53.31	$51.56	$53.28	$48.51	4,797
2016-01-19	$52.95	$53.16	$52.95	$53.16	$48.40	864
2016-01-15	$53.40	$53.40	$53.40	$53.40	$48.61	505
2016-01-14	$53.42	$54.13	$53.29	$54.13	$49.28	1,436
2016-01-13	$54.76	$54.76	$54.76	$54.76	$49.85	244
2016-01-12	$55.54	$55.54	$55.12	$55.12	$50.18	1,011
2016-01-11	$54.74	$54.82	$53.98	$54.82	$49.91	1,372
2016-01-08	$55.51	$55.56	$54.72	$54.72	$49.82	3,715
2016-01-07	$55.81	$55.81	$55.38	$55.38	$50.42	1,030
2016-01-06	$56.69	$56.71	$56.35	$56.39	$51.34	3,591
2016-01-05	$57.30	$57.40	$57.16	$57.40	$52.26	1,181
2016-01-04	$56.66	$56.83	$56.61	$56.82	$51.72	5,085
2015-12-31	$58.95	$58.95	$58.95	$58.95	$53.67	207
2015-12-30	$59.07	$60.32	$58.88	$58.88	$53.60	8,795
2015-12-29	$59.29	$60.33	$58.93	$59.23	$53.92	6,783
2015-12-28	$60.05	$60.05	$59.01	$59.30	$53.20	7,889
2015-12-24	$59.53	$59.53	$59.53	$59.53	$53.40	272
2015-12-23	$59.21	$59.51	$59.21	$59.51	$53.38	423
2015-12-22	$58.68	$59.04	$58.68	$59.04	$52.96	991
2015-12-21	$58.57	$58.57	$58.40	$58.40	$52.39	860
2015-12-18	$58.32	$58.48	$58.22	$58.40	$52.39	4,967
2015-12-17	$59.74	$59.74	$59.25	$59.28	$53.18	703
2015-12-16	$59.28	$59.29	$58.94	$59.25	$53.15	4,408
2015-12-15	$58.91	$59.18	$58.73	$59.06	$52.98	3,579
2015-12-14	$57.84	$58.00	$57.61	$58.00	$52.03	3,322
2015-12-11	$58.15	$58.15	$58.11	$58.11	$52.13	793
2015-12-10	$58.61	$58.61	$58.61	$58.61	$52.58	0
2015-12-09	$59.39	$59.39	$58.50	$58.61	$52.58	1,475
2015-12-08	$58.84	$59.40	$58.84	$59.20	$53.11	1,545
2015-12-07	$59.48	$59.48	$59.48	$59.48	$53.36	100
2015-12-04	$59.59	$59.59	$59.59	$59.59	$53.46	350
2015-12-03	$59.00	$59.00	$58.47	$58.63	$52.60	1,025
2015-12-02	$59.47	$59.47	$59.47	$59.47	$53.35	177
2015-12-01	$59.75	$59.75	$59.75	$59.75	$53.60	304
2015-11-30	$59.65	$59.65	$59.30	$59.30	$53.20	495
2015-11-27	$59.36	$59.36	$59.36	$59.36	$53.25	0
2015-11-25	$59.36	$59.36	$59.36	$59.36	$53.25	0
2015-11-24	$59.27	$59.36	$58.91	$59.36	$53.25	560
2015-11-23	$59.29	$59.29	$59.29	$59.29	$53.19	155
2015-11-20	$59.40	$59.40	$59.29	$59.29	$53.19	400
2015-11-19	$59.15	$59.15	$59.15	$59.15	$53.06	200
2015-11-18	$58.73	$58.83	$58.73	$58.83	$52.77	561
2015-11-17	$57.74	$57.74	$57.74	$57.74	$51.79	136
2015-11-16	$58.00	$58.00	$57.65	$57.74	$51.79	811
2015-11-13	$58.89	$58.89	$58.89	$58.89	$52.83	31
2015-11-12	$58.98	$58.98	$58.89	$58.89	$52.83	625
2015-11-11	$59.31	$59.31	$59.31	$59.31	$53.20	0
2015-11-10	$59.31	$59.31	$59.31	$59.31	$53.20	170
2015-11-09	$59.99	$59.99	$59.99	$59.99	$53.81	150
2015-11-06	$60.00	$60.00	$59.99	$59.99	$53.81	512
2015-11-05	$59.95	$59.99	$59.95	$59.99	$53.81	807
2015-11-04	$60.05	$60.14	$59.99	$60.01	$53.83	1,478
2015-11-03	$59.53	$60.02	$59.53	$60.02	$53.84	917
2015-11-02	$59.79	$59.84	$59.79	$59.84	$53.68	2,155
2015-10-30	$59.64	$59.64	$59.64	$59.64	$53.50	260
2015-10-29	$59.65	$59.65	$59.65	$59.65	$53.51	40
2015-10-28	$59.65	$59.65	$59.65	$59.65	$53.51	150
2015-10-27	$59.12	$59.12	$59.04	$59.04	$52.96	297
2015-10-26	$58.27	$58.27	$58.27	$58.27	$52.27	1
2015-10-23	$58.27	$58.27	$58.27	$58.27	$52.27	128,186
2015-10-22	$58.27	$58.27	$58.27	$58.27	$52.27	180
2015-10-21	$57.98	$57.98	$57.98	$57.98	$52.01	0
2015-10-20	$57.98	$57.98	$57.98	$57.98	$52.01	0
2015-10-19	$57.77	$57.98	$57.76	$57.98	$52.01	5,706
2015-10-16	$57.66	$57.66	$57.66	$57.66	$51.72	479
2015-10-15	$56.57	$56.57	$56.57	$56.57	$50.74	58
2015-10-14	$56.68	$56.77	$56.57	$56.57	$50.74	1,046
2015-10-13	$57.46	$57.46	$57.46	$57.46	$51.54	1
2015-10-12	$57.46	$57.46	$57.46	$57.46	$51.54	0
2015-10-09	$57.38	$57.46	$57.20	$57.46	$51.54	1,928
2015-10-08	$56.82	$56.82	$56.82	$56.82	$50.97	89
2015-10-07	$57.13	$57.13	$56.72	$56.82	$50.97	644
2015-10-06	$57.24	$57.24	$57.24	$57.24	$51.35	0
2015-10-05	$56.38	$57.24	$56.38	$57.24	$51.35	1,846
2015-10-02	$55.59	$55.85	$55.59	$55.85	$50.10	365
2015-10-01	$55.22	$55.22	$55.22	$55.22	$49.54	0
2015-09-30	$55.17	$55.22	$55.17	$55.22	$49.54	305
2015-09-29	$54.38	$54.38	$54.38	$54.38	$48.57	458
2015-09-28	$56.11	$56.11	$56.11	$56.11	$50.11	50
2015-09-25	$56.11	$56.11	$56.11	$56.11	$50.11	20
2015-09-24	$56.02	$56.11	$56.02	$56.11	$50.11	361
2015-09-23	$56.78	$56.78	$56.78	$56.78	$50.71	281
2015-09-22	$57.28	$57.28	$57.28	$57.28	$51.16	0
2015-09-21	$57.35	$57.35	$57.19	$57.28	$51.16	1,149
2015-09-18	$58.09	$58.09	$58.09	$58.09	$51.88	50
2015-09-17	$58.09	$58.09	$58.09	$58.09	$51.88	20
2015-09-16	$57.99	$58.14	$57.99	$58.09	$51.88	2,060
2015-09-15	$57.21	$57.21	$57.21	$57.21	$51.10	98
2015-09-14	$57.21	$57.21	$57.21	$57.21	$51.10	25
2015-09-11	$57.21	$57.21	$57.21	$57.21	$51.10	283
2015-09-10	$56.70	$56.85	$56.70	$56.85	$50.78	493
2015-09-09	$57.50	$57.50	$56.70	$56.70	$50.64	228
2015-09-08	$55.78	$56.73	$55.78	$56.73	$50.67	3,130
2015-09-04	$55.45	$55.45	$55.45	$55.45	$49.53	217
2015-09-03	$56.50	$56.50	$56.48	$56.48	$50.44	517
2015-09-02	$55.42	$56.02	$55.42	$56.02	$50.03	2,225
2015-09-01	$56.00	$56.00	$54.98	$55.16	$49.27	1,034
2015-08-31	$56.38	$57.07	$56.38	$56.75	$50.69	5,868
2015-08-28	$57.60	$57.60	$56.99	$56.99	$50.90	1,879
2015-08-27	$56.93	$57.15	$56.42	$56.42	$50.39	1,811
2015-08-26	$54.99	$55.29	$54.99	$55.29	$49.38	371
2015-08-25	$55.62	$55.67	$54.84	$54.84	$48.98	574
2015-08-24	$54.80	$55.37	$53.68	$54.80	$48.94	2,583
2015-08-21	$58.04	$58.04	$56.69	$56.69	$50.63	1,594
2015-08-20	$59.42	$59.42	$58.89	$58.89	$52.60	1,963
2015-08-19	$60.45	$60.45	$60.45	$60.45	$53.99	50
2015-08-18	$60.51	$60.51	$60.40	$60.45	$53.99	672
2015-08-17	$59.92	$60.55	$59.92	$60.55	$54.08	1,336
2015-08-14	$60.00	$60.14	$59.89	$60.14	$53.71	1,811
2015-08-13	$60.33	$60.33	$60.05	$60.05	$53.63	2,466

SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE) News Headlines

Recent SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE) News

Similar Companies to SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE) 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	--	--	--

SPDR MFS SYSTEMATIC CORE EQUITY ETF (SYE) Exchange: NYSE ARCA