SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG) Stock

Data as of May 2, 2025

$119.26 ($0.05) 0.05%

SPDR MFS SYSTEMATIC GROWTH EQUITY ETF - Daily Information

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

Daily Information	Data
Date	May 2, 2025
Open	$118.05
Previous Close	$119.26
High	$119.46
Low	$118.05
Adjusted Open	$118.05
Previous Adjusted Close	$119.26
Adjusted High	$119.46
Adjusted Low	$118.05

About SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG)

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). Growth companies tend to have stock prices that are high relative to their earnings, dividends, book value, or other financial measures. 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 and consumer discretionary sectors, although this may change from time to time.

Invest in SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG)

When you sign up and link your bank account, a surprise stock appears in your account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-17	$118.05	$119.46	$118.05	$119.26	$119.26	688
2021-03-16	$119.56	$119.64	$119.21	$119.21	$119.16	2,234
2021-03-15	$117.63	$118.92	$117.46	$118.92	$118.88	4,195
2021-03-12	$117.99	$117.99	$117.99	$117.99	$117.95	128
2021-03-11	$117.98	$118.95	$117.98	$118.69	$118.65	1,454
2021-03-10	$116.97	$116.97	$116.56	$116.56	$116.52	712
2021-03-09	$115.28	$117.23	$115.28	$116.75	$116.71	5,622
2021-03-08	$115.11	$115.11	$113.21	$113.21	$113.17	520
2021-03-05	$114.50	$115.47	$112.69	$115.47	$115.43	3,011
2021-03-04	$115.23	$115.28	$113.49	$113.49	$113.45	5,128
2021-03-03	$115.92	$115.92	$115.53	$115.53	$115.49	362
2021-03-02	$120.06	$120.06	$118.99	$118.99	$118.95	1,627
2021-03-01	$120.19	$120.20	$120.19	$120.20	$120.16	341
2021-02-26	$118.07	$118.24	$117.80	$117.81	$117.76	1,602
2021-02-25	$119.45	$119.46	$117.11	$117.11	$117.07	667
2021-02-24	$118.87	$120.40	$118.84	$120.32	$120.28	2,394
2021-02-23	$118.00	$120.63	$116.90	$119.89	$119.85	5,246
2021-02-22	$121.77	$121.77	$120.29	$120.29	$120.24	6,873
2021-02-19	$123.21	$123.21	$122.51	$122.52	$122.47	441
2021-02-18	$122.90	$123.22	$122.90	$123.22	$123.18	381
2021-02-17	$122.95	$124.00	$122.92	$124.00	$123.95	2,465
2021-02-16	$125.41	$125.41	$124.52	$124.52	$124.48	1,959
2021-02-12	$124.00	$124.92	$124.00	$124.92	$124.87	474
2021-02-11	$124.13	$124.13	$124.13	$124.13	$124.08	150
2021-02-10	$123.31	$123.79	$123.25	$123.79	$123.75	9,429
2021-02-09	$123.98	$123.98	$123.75	$123.75	$123.71	1,243
2021-02-08	$123.18	$123.61	$123.01	$123.61	$123.57	830
2021-02-05	$122.65	$123.03	$122.65	$122.88	$122.84	704
2021-02-04	$121.77	$122.33	$121.77	$122.33	$122.29	27,241
2021-02-03	$120.77	$120.77	$120.77	$120.77	$120.73	88
2021-02-02	$120.50	$120.86	$120.50	$120.86	$120.82	140
2021-02-01	$118.18	$119.43	$118.17	$119.43	$119.39	1,323
2021-01-29	$118.81	$118.81	$116.56	$117.48	$117.44	877
2021-01-28	$119.26	$119.85	$119.08	$119.42	$119.38	766
2021-01-27	$119.29	$119.54	$117.65	$118.10	$118.06	32,626
2021-01-26	$121.37	$121.37	$121.14	$121.14	$121.09	306
2021-01-25	$121.41	$121.41	$121.41	$121.41	$121.36	119
2021-01-22	$121.03	$121.06	$121.03	$121.06	$121.02	367
2021-01-21	$120.54	$121.05	$120.54	$121.05	$121.01	202
2021-01-20	$120.04	$120.04	$120.04	$120.04	$120.00	86
2021-01-19	$116.66	$117.37	$116.65	$117.37	$117.33	663
2021-01-15	$116.47	$116.49	$115.96	$115.96	$115.91	1,017
2021-01-14	$117.32	$117.32	$116.39	$116.39	$116.35	797
2021-01-13	$117.20	$117.20	$117.08	$117.08	$117.03	609
2021-01-12	$116.53	$116.53	$115.47	$116.29	$116.25	1,746
2021-01-11	$116.57	$116.57	$116.33	$116.33	$116.29	1,397
2021-01-08	$117.13	$117.13	$117.13	$117.13	$117.09	101
2021-01-07	$115.79	$116.21	$115.79	$116.21	$116.17	1,943
2021-01-06	$113.17	$113.82	$113.17	$113.52	$113.48	614
2021-01-05	$114.63	$115.10	$114.63	$115.10	$115.06	688
2021-01-04	$114.92	$114.98	$114.31	$114.31	$114.27	9,171
2020-12-31	$115.84	$116.06	$115.84	$116.06	$116.02	399
2020-12-30	$115.85	$115.85	$115.84	$115.84	$115.80	261
2020-12-29	$116.55	$116.55	$115.94	$115.94	$115.90	464
2020-12-28	$116.40	$116.40	$116.40	$116.40	$116.36	28
2020-12-24	$115.90	$115.92	$115.90	$115.92	$115.88	169
2020-12-23	$116.31	$116.33	$115.98	$115.98	$115.93	1,289
2020-12-22	$116.33	$116.33	$116.33	$116.33	$116.29	159
2020-12-21	$115.48	$115.48	$115.40	$115.40	$115.36	1,209
2020-12-18	$115.23	$115.51	$114.98	$115.51	$115.47	1,035
2020-12-17	$115.42	$115.61	$115.42	$115.61	$115.46	286
2020-12-16	$114.45	$114.63	$114.45	$114.63	$114.49	335
2020-12-15	$113.16	$113.46	$113.16	$113.46	$113.32	928
2020-12-14	$112.56	$112.56	$112.56	$112.56	$112.41	203
2020-12-11	$111.78	$111.88	$110.98	$111.84	$111.70	687
2020-12-10	$112.25	$112.25	$112.25	$112.25	$112.11	311
2020-12-09	$113.17	$113.26	$111.47	$111.76	$111.62	601
2020-12-08	$113.14	$113.14	$113.14	$113.14	$113.00	89
2020-12-07	$112.57	$112.64	$112.57	$112.64	$112.49	481
2020-12-04	$112.41	$112.42	$112.21	$112.42	$112.28	640
2020-12-03	$111.67	$111.67	$111.67	$111.67	$111.53	381
2020-12-02	$111.57	$111.57	$111.44	$111.48	$111.34	740
2020-12-01	$112.15	$112.15	$111.53	$111.86	$111.72	8,667
2020-11-30	$110.99	$110.99	$110.04	$110.72	$110.58	1,121
2020-11-27	$110.78	$110.78	$110.49	$110.49	$110.36	219
2020-11-25	$109.58	$109.79	$109.58	$109.76	$109.63	5,138
2020-11-24	$108.67	$109.14	$108.17	$109.11	$108.98	15,864
2020-11-23	$108.11	$108.21	$107.83	$108.21	$108.07	1,690
2020-11-20	$108.88	$108.97	$108.31	$108.31	$108.17	20,531
2020-11-19	$108.70	$108.70	$108.61	$108.61	$108.47	10,203
2020-11-18	$108.74	$108.74	$108.01	$108.01	$107.87	2,410
2020-11-17	$109.15	$109.15	$109.01	$109.02	$108.88	478
2020-11-16	$109.16	$109.16	$109.16	$109.16	$109.02	139
2020-11-13	$108.65	$108.90	$108.65	$108.90	$108.77	1,040
2020-11-12	$108.88	$109.42	$108.01	$108.18	$108.05	16,406
2020-11-11	$108.90	$108.90	$108.77	$108.77	$108.63	538
2020-11-10	$106.40	$106.41	$106.40	$106.41	$106.27	690
2020-11-09	$110.85	$110.85	$107.61	$107.61	$107.48	346
2020-11-06	$110.68	$111.59	$110.68	$111.59	$111.45	400
2020-11-05	$111.50	$111.92	$111.48	$111.66	$111.52	5,998
2020-11-04	$109.13	$109.46	$109.13	$109.46	$109.33	356
2020-11-03	$103.94	$104.87	$103.94	$104.73	$104.59	25,291
2020-11-02	$103.58	$103.74	$103.12	$103.12	$102.99	1,339
2020-10-30	$102.58	$102.58	$102.58	$102.58	$102.45	29
2020-10-29	$104.90	$105.63	$104.90	$105.63	$105.49	13,902
2020-10-28	$104.90	$104.90	$104.13	$104.13	$104.00	268
2020-10-27	$107.76	$107.80	$107.61	$107.76	$107.63	16,078
2020-10-26	$107.14	$107.38	$107.14	$107.38	$107.24	614
2020-10-23	$109.07	$109.07	$109.07	$109.07	$108.93	13
2020-10-22	$109.59	$109.59	$108.89	$108.89	$108.75	407
2020-10-21	$109.87	$109.92	$109.59	$109.59	$109.46	688
2020-10-20	$109.87	$109.87	$109.87	$109.87	$109.74	2
2020-10-19	$111.12	$111.12	$109.59	$109.59	$109.45	10,439
2020-10-16	$112.18	$112.21	$111.45	$111.45	$111.31	455
2020-10-15	$111.50	$111.50	$111.50	$111.50	$111.36	117
2020-10-14	$112.36	$112.36	$112.36	$112.36	$112.21	151
2020-10-13	$113.45	$113.45	$113.45	$113.45	$113.31	1,211
2020-10-12	$112.07	$113.88	$112.07	$113.18	$113.04	1,211
2020-10-09	$110.62	$110.62	$110.60	$110.60	$110.46	125
2020-10-08	$109.21	$109.21	$109.21	$109.21	$109.08	2
2020-10-07	$109.09	$109.09	$109.09	$109.09	$108.95	203
2020-10-06	$108.65	$108.65	$107.15	$107.15	$107.02	420
2020-10-05	$107.89	$108.89	$107.89	$108.89	$108.76	527
2020-10-02	$106.83	$106.83	$106.83	$106.83	$106.70	199
2020-10-01	$108.68	$108.68	$108.68	$108.68	$108.54	32
2020-09-30	$107.50	$107.85	$107.50	$107.85	$107.71	524
2020-09-29	$106.84	$106.84	$106.84	$106.84	$106.71	245
2020-09-28	$107.12	$107.12	$106.92	$107.03	$106.89	582
2020-09-25	$104.44	$105.67	$104.44	$105.67	$105.54	902
2020-09-24	$102.15	$103.95	$102.15	$103.47	$103.34	4,215
2020-09-23	$105.50	$105.50	$103.13	$103.13	$103.00	843
2020-09-22	$103.91	$105.76	$103.75	$105.74	$105.61	4,794
2020-09-21	$102.36	$103.83	$102.36	$103.83	$103.70	580
2020-09-18	$102.76	$103.43	$102.35	$103.43	$103.30	877
2020-09-17	$104.66	$104.66	$103.91	$104.16	$103.92	585
2020-09-16	$106.63	$106.68	$105.31	$105.31	$105.07	924
2020-09-15	$107.00	$107.10	$106.85	$106.85	$106.61	538
2020-09-14	$105.65	$106.38	$105.65	$105.77	$105.52	1,288
2020-09-11	$104.33	$104.33	$104.13	$104.21	$103.97	785
2020-09-10	$108.03	$108.03	$104.80	$104.80	$104.56	1,160
2020-09-09	$105.28	$107.43	$105.18	$107.05	$106.80	3,507
2020-09-08	$104.49	$105.25	$103.72	$103.72	$103.48	1,318
2020-09-04	$108.42	$108.79	$104.75	$107.34	$107.09	4,638
2020-09-03	$112.50	$112.50	$108.17	$109.09	$108.84	3,034
2020-09-02	$113.92	$114.39	$112.98	$114.39	$114.13	2,424
2020-09-01	$112.87	$112.96	$112.87	$112.96	$112.70	642
2020-08-31	$110.94	$111.18	$110.94	$111.18	$110.92	202
2020-08-28	$110.16	$110.42	$109.90	$110.23	$109.98	1,014
2020-08-27	$110.17	$110.35	$109.39	$109.91	$109.66	1,439
2020-08-26	$108.83	$110.28	$108.83	$110.28	$110.02	1,320
2020-08-25	$107.58	$108.43	$107.58	$108.43	$108.18	1,148
2020-08-24	$108.27	$108.27	$107.63	$107.79	$107.54	1,067
2020-08-21	$106.59	$107.49	$106.59	$107.49	$107.24	1,322
2020-08-20	$105.87	$106.94	$105.87	$106.94	$106.70	665
2020-08-19	$106.05	$106.55	$105.75	$105.75	$105.50	1,238
2020-08-18	$105.56	$106.00	$105.56	$105.99	$105.74	1,005
2020-08-17	$104.89	$105.37	$104.89	$105.28	$105.03	6,261
2020-08-14	$104.37	$104.38	$103.91	$104.17	$103.93	1,340
2020-08-13	$104.41	$104.70	$104.28	$104.28	$104.04	973
2020-08-12	$103.50	$104.10	$103.49	$103.98	$103.74	1,052
2020-08-11	$104.16	$104.16	$102.01	$102.04	$101.80	8,708
2020-08-10	$104.25	$104.25	$103.25	$103.79	$103.55	6,137
2020-08-07	$104.45	$104.45	$103.95	$104.10	$103.86	354
2020-08-06	$103.76	$104.71	$103.76	$104.71	$104.47	176
2020-08-05	$103.78	$103.84	$103.78	$103.84	$103.60	785
2020-08-04	$103.33	$103.51	$103.33	$103.51	$103.27	933
2020-08-03	$103.28	$103.36	$103.28	$103.36	$103.12	365
2020-07-31	$100.84	$101.55	$100.84	$101.55	$101.32	294
2020-07-30	$99.92	$100.45	$99.92	$100.45	$100.22	1,905
2020-07-29	$100.25	$100.25	$100.25	$100.25	$100.01	174
2020-07-28	$100.17	$100.33	$99.34	$99.34	$99.11	16,130
2020-07-27	$99.86	$100.16	$99.86	$100.16	$99.93	1,069
2020-07-24	$99.09	$99.09	$98.96	$98.96	$98.73	742
2020-07-23	$101.52	$101.96	$99.78	$99.78	$99.55	4,442
2020-07-22	$102.14	$102.17	$101.94	$102.17	$101.93	12,455
2020-07-21	$102.79	$102.79	$101.58	$101.60	$101.37	2,020
2020-07-20	$100.74	$102.71	$100.74	$102.71	$102.47	829
2020-07-17	$100.24	$100.30	$100.21	$100.26	$100.03	8,548
2020-07-16	$99.64	$100.20	$99.64	$100.20	$99.97	857
2020-07-15	$100.92	$100.92	$100.62	$100.80	$100.57	15,588
2020-07-14	$100.26	$100.69	$100.26	$100.69	$100.46	217
2020-07-13	$101.88	$101.88	$99.81	$99.81	$99.58	887
2020-07-10	$100.96	$101.35	$100.96	$101.35	$101.12	1,087
2020-07-09	$100.25	$100.86	$100.25	$100.86	$100.63	429
2020-07-08	$99.58	$100.52	$99.58	$100.52	$100.29	280
2020-07-07	$100.68	$100.83	$99.83	$99.83	$99.60	2,613
2020-07-06	$100.22	$100.22	$100.08	$100.08	$99.85	338
2020-07-02	$103.29	$103.29	$98.26	$98.26	$98.03	18,800
2020-07-01	$98.01	$98.07	$98.01	$98.07	$97.84	227
2020-06-30	$96.01	$97.20	$96.01	$97.20	$96.98	2,524
2020-06-29	$94.18	$95.59	$94.18	$95.59	$95.37	1,072
2020-06-26	$95.32	$95.47	$94.71	$94.71	$94.49	3,345
2020-06-25	$95.90	$96.65	$95.90	$96.65	$96.43	2,365
2020-06-24	$95.30	$95.73	$95.30	$95.73	$95.51	568
2020-06-23	$98.12	$98.12	$97.65	$97.65	$97.42	696
2020-06-22	$96.65	$97.36	$96.65	$97.36	$97.14	935
2020-06-19	$97.12	$97.14	$96.42	$96.44	$96.22	871
2020-06-18	$96.40	$96.45	$96.23	$96.45	$95.98	625
2020-06-17	$96.42	$96.42	$96.42	$96.42	$95.95	119
2020-06-16	$96.08	$96.16	$96.08	$96.16	$95.69	234
2020-06-15	$93.02	$94.63	$93.02	$94.37	$93.91	1,395
2020-06-12	$94.45	$95.01	$92.57	$93.58	$93.12	2,267
2020-06-11	$95.70	$95.70	$92.70	$92.72	$92.27	3,533
2020-06-10	$97.95	$97.95	$97.63	$97.63	$97.15	584
2020-06-09	$96.87	$96.87	$96.87	$96.87	$96.40	176
2020-06-08	$95.70	$96.57	$95.70	$96.57	$96.10	1,073
2020-06-05	$95.65	$96.19	$95.65	$95.86	$95.39	658
2020-06-04	$95.15	$95.15	$94.15	$94.15	$93.69	617
2020-06-03	$94.93	$95.06	$94.86	$95.06	$94.59	860
2020-06-02	$94.14	$94.45	$94.14	$94.45	$93.99	213
2020-06-01	$93.84	$93.94	$93.84	$93.94	$93.48	932
2020-05-29	$93.18	$93.62	$93.18	$93.61	$93.15	1,106
2020-05-28	$92.80	$93.47	$92.80	$92.84	$92.39	565
2020-05-27	$91.33	$92.49	$90.37	$92.49	$92.04	2,344
2020-05-26	$92.55	$92.57	$91.70	$91.70	$91.25	6,450
2020-05-22	$91.88	$91.88	$91.77	$91.85	$91.40	351
2020-05-21	$91.65	$91.80	$91.40	$91.59	$91.14	1,077
2020-05-20	$92.35	$92.35	$92.35	$92.35	$91.90	14
2020-05-19	$91.83	$91.91	$91.11	$91.11	$90.66	923
2020-05-18	$91.56	$91.65	$91.50	$91.50	$91.05	718
2020-05-15	$88.65	$89.78	$88.65	$89.77	$89.33	875
2020-05-14	$87.17	$89.00	$87.01	$88.97	$88.53	2,386
2020-05-13	$89.53	$89.54	$87.85	$88.37	$87.94	930
2020-05-12	$90.91	$90.91	$89.46	$89.46	$89.02	477
2020-05-11	$90.30	$91.63	$90.30	$91.32	$90.87	1,097
2020-05-08	$89.38	$89.38	$89.38	$89.38	$88.94	10
2020-05-07	$89.35	$89.54	$89.24	$89.38	$88.94	1,653
2020-05-06	$89.25	$89.25	$88.34	$88.34	$87.91	344
2020-05-05	$88.25	$89.28	$88.25	$88.43	$88.00	1,345
2020-05-04	$86.62	$87.31	$86.62	$87.31	$86.88	888
2020-05-01	$87.55	$87.55	$86.34	$86.37	$85.95	602
2020-04-30	$89.20	$89.26	$88.60	$88.96	$88.52	1,522
2020-04-29	$88.65	$89.21	$88.65	$88.88	$88.44	1,724
2020-04-28	$88.16	$88.16	$86.45	$86.45	$86.03	2,179
2020-04-27	$87.13	$87.78	$87.13	$87.50	$87.07	1,737
2020-04-24	$86.26	$86.70	$86.26	$86.70	$86.28	339
2020-04-23	$86.18	$86.47	$85.34	$85.34	$84.92	5,763
2020-04-22	$84.64	$85.57	$84.64	$85.49	$85.07	1,044
2020-04-21	$84.75	$84.75	$83.13	$83.25	$82.84	734
2020-04-20	$87.00	$87.00	$86.08	$86.08	$85.66	248
2020-04-17	$86.69	$86.99	$86.69	$86.99	$86.56	1,008
2020-04-16	$85.12	$85.61	$85.06	$85.58	$85.16	17,803
2020-04-15	$84.29	$84.70	$84.29	$84.48	$84.07	649
2020-04-14	$84.45	$86.90	$84.45	$85.90	$85.48	3,941
2020-04-13	$83.28	$83.28	$82.25	$82.77	$82.36	3,494
2020-04-09	$83.48	$83.48	$82.95	$82.95	$82.54	702
2020-04-08	$80.95	$82.35	$80.95	$82.35	$81.95	969
2020-04-07	$81.52	$81.52	$80.59	$80.59	$80.20	1,467
2020-04-06	$77.97	$79.57	$77.82	$79.57	$79.18	32,681
2020-04-03	$74.10	$74.60	$74.10	$74.60	$74.23	561
2020-04-02	$74.21	$75.56	$74.21	$75.56	$75.19	403
2020-04-01	$75.39	$75.39	$74.43	$74.43	$74.07	474
2020-03-31	$77.59	$78.18	$77.17	$77.37	$76.99	1,694
2020-03-30	$77.24	$78.51	$77.24	$78.51	$78.13	3,508
2020-03-27	$76.02	$76.87	$75.56	$75.66	$75.29	1,842
2020-03-26	$75.34	$78.28	$75.34	$78.28	$77.90	5,775
2020-03-25	$74.08	$75.62	$72.42	$73.55	$73.19	6,683
2020-03-24	$72.13	$73.53	$72.13	$73.53	$73.17	3,508
2020-03-23	$68.72	$68.72	$66.92	$68.06	$67.73	11,740
2020-03-20	$73.43	$73.43	$69.56	$69.57	$69.23	6,041
2020-03-19	$71.30	$74.73	$70.95	$73.11	$72.67	12,252
2020-03-18	$71.40	$72.73	$68.00	$71.69	$71.25	7,602
2020-03-17	$72.59	$75.91	$72.45	$75.00	$74.54	5,619
2020-03-16	$72.14	$76.48	$71.40	$71.40	$70.97	22,956
2020-03-13	$79.40	$79.59	$74.79	$79.59	$79.11	8,293
2020-03-12	$73.85	$78.76	$73.85	$74.17	$73.72	7,581
2020-03-11	$82.48	$82.59	$80.96	$81.18	$80.69	2,596
2020-03-10	$82.92	$84.95	$80.80	$84.95	$84.43	12,093
2020-03-09	$78.75	$83.40	$78.75	$81.02	$80.53	14,452
2020-03-06	$85.61	$86.62	$84.76	$86.62	$86.09	5,750
2020-03-05	$87.74	$89.03	$87.26	$87.77	$87.24	12,179
2020-03-04	$89.27	$90.67	$88.33	$90.67	$90.12	3,719
2020-03-03	$88.87	$90.79	$86.40	$87.17	$86.64	6,676
2020-03-02	$86.62	$89.60	$86.62	$89.59	$89.05	2,832
2020-02-28	$83.73	$85.04	$82.73	$85.04	$84.52	30,389
2020-02-27	$87.83	$88.37	$86.32	$86.32	$85.80	2,268
2020-02-26	$90.50	$91.17	$89.65	$89.78	$89.24	2,889
2020-02-25	$92.57	$92.57	$89.65	$89.65	$89.11	3,077
2020-02-24	$92.12	$92.94	$91.92	$92.09	$91.53	2,724
2020-02-21	$95.70	$95.70	$95.06	$95.24	$94.66	2,328
2020-02-20	$96.25	$96.59	$95.75	$96.59	$96.00	1,511
2020-02-19	$97.36	$97.36	$97.15	$97.15	$96.56	255
2020-02-18	$96.66	$96.66	$96.64	$96.64	$96.05	351
2020-02-14	$96.93	$97.12	$96.70	$96.82	$96.23	1,529
2020-02-13	$96.81	$96.81	$96.77	$96.77	$96.18	128
2020-02-12	$96.84	$96.84	$96.84	$96.84	$96.25	232
2020-02-11	$96.08	$96.25	$96.06	$96.06	$95.48	718
2020-02-10	$95.64	$95.89	$95.64	$95.89	$95.31	3,436
2020-02-07	$94.79	$94.98	$94.79	$94.98	$94.40	147
2020-02-06	$95.54	$95.79	$95.54	$95.79	$95.21	811
2020-02-05	$95.05	$95.05	$95.05	$95.05	$94.47	6
2020-02-04	$93.74	$94.46	$93.70	$94.46	$93.89	1,116
2020-02-03	$91.95	$92.60	$91.95	$92.60	$92.04	485
2020-01-31	$91.98	$91.98	$91.73	$91.73	$91.17	250
2020-01-30	$92.71	$93.24	$92.71	$93.24	$92.67	874
2020-01-29	$93.06	$93.10	$92.88	$92.88	$92.32	1,026
2020-01-28	$92.61	$92.63	$92.61	$92.62	$92.06	964
2020-01-27	$91.62	$91.62	$91.35	$91.35	$90.80	493
2020-01-24	$93.58	$93.58	$92.94	$92.94	$92.38	1,180
2020-01-23	$93.30	$94.03	$93.30	$94.03	$93.46	1,657
2020-01-22	$93.70	$93.70	$93.70	$93.70	$93.13	61
2020-01-21	$93.61	$93.63	$93.61	$93.63	$93.06	426
2020-01-17	$94.02	$94.02	$93.45	$93.75	$93.18	1,037
2020-01-16	$93.18	$93.51	$93.18	$93.51	$92.94	715
2020-01-15	$93.15	$93.15	$92.84	$92.84	$92.28	488
2020-01-14	$93.18	$93.20	$92.85	$92.85	$92.29	706
2020-01-13	$92.69	$92.90	$92.69	$92.90	$92.34	320
2020-01-10	$92.13	$92.13	$92.13	$92.13	$91.57	3
2020-01-09	$92.12	$92.12	$92.12	$92.12	$91.56	16
2020-01-08	$91.14	$91.33	$91.14	$91.33	$90.78	456
2020-01-07	$90.56	$90.75	$90.55	$90.55	$90.00	9,839
2020-01-06	$90.29	$90.80	$90.29	$90.80	$90.25	2,505
2020-01-03	$90.00	$90.68	$90.00	$90.44	$89.89	25,087
2020-01-02	$90.22	$90.95	$90.22	$90.95	$90.40	2,513
2019-12-31	$89.69	$89.69	$89.46	$89.46	$88.92	773
2019-12-30	$89.55	$89.93	$89.53	$89.72	$89.18	633
2019-12-27	$90.54	$90.54	$90.41	$90.41	$89.86	385
2019-12-26	$90.30	$90.43	$90.30	$90.43	$89.88	388
2019-12-24	$89.93	$90.03	$89.91	$89.91	$89.36	630
2019-12-23	$90.39	$90.39	$89.95	$89.95	$89.40	1,314
2019-12-20	$89.84	$89.87	$89.84	$89.87	$89.32	358
2019-12-19	$89.17	$89.55	$89.17	$89.54	$88.75	400
2019-12-18	$89.43	$89.43	$89.26	$89.26	$88.47	161
2019-12-17	$88.99	$88.99	$88.91	$88.91	$88.12	136
2019-12-16	$89.19	$89.24	$89.18	$89.22	$88.43	1,539
2019-12-13	$88.37	$88.43	$88.11	$88.43	$87.65	62,343
2019-12-12	$88.26	$88.26	$88.26	$88.26	$87.48	223
2019-12-11	$87.44	$87.90	$87.44	$87.80	$87.02	976
2019-12-10	$87.50	$87.50	$87.27	$87.34	$86.57	1,157
2019-12-09	$87.81	$87.81	$87.53	$87.53	$86.75	626
2019-12-06	$87.54	$87.87	$87.53	$87.70	$86.92	61,968
2019-12-05	$87.08	$87.09	$86.79	$87.00	$86.23	3,518
2019-12-04	$87.05	$87.10	$86.99	$87.00	$86.23	2,856
2019-12-03	$86.20	$86.87	$86.02	$86.87	$86.10	3,327
2019-12-02	$87.15	$87.23	$86.84	$87.11	$86.34	2,180
2019-11-29	$88.69	$88.69	$88.10	$88.10	$87.32	1,669
2019-11-27	$88.25	$88.46	$88.25	$88.46	$87.68	1,291
2019-11-26	$88.07	$88.07	$88.07	$88.07	$87.29	453
2019-11-25	$87.67	$87.76	$87.66	$87.76	$86.98	1,005
2019-11-22	$86.66	$86.81	$86.66	$86.81	$86.04	1,538
2019-11-21	$86.73	$86.73	$86.44	$86.59	$85.82	590
2019-11-20	$87.15	$87.15	$86.44	$86.82	$86.05	2,265
2019-11-19	$86.73	$86.94	$86.70	$86.72	$85.95	1,671
2019-11-18	$86.11	$86.36	$86.11	$86.32	$85.56	789
2019-11-15	$85.73	$86.23	$85.73	$86.23	$85.47	1,285
2019-11-14	$85.32	$85.38	$85.02	$85.38	$84.62	2,221
2019-11-13	$85.32	$85.32	$85.26	$85.26	$84.50	909
2019-11-12	$85.35	$85.35	$85.13	$85.18	$84.43	1,349
2019-11-11	$84.89	$84.92	$84.89	$84.92	$84.17	414
2019-11-08	$84.37	$84.98	$84.37	$84.98	$84.23	4,467
2019-11-07	$84.89	$84.89	$84.34	$84.38	$83.63	1,382
2019-11-06	$84.18	$84.37	$84.18	$84.37	$83.62	1,087
2019-11-05	$84.60	$84.60	$84.48	$84.48	$83.73	1,498
2019-11-04	$84.50	$84.56	$84.50	$84.55	$83.80	857
2019-11-01	$84.26	$84.34	$84.07	$84.34	$83.59	1,034
2019-10-31	$84.01	$84.01	$83.36	$83.54	$82.80	1,075
2019-10-30	$83.53	$84.08	$83.49	$84.08	$83.34	13,715
2019-10-29	$84.26	$84.26	$83.78	$83.79	$83.05	402
2019-10-28	$84.05	$84.05	$83.95	$83.95	$83.21	206
2019-10-25	$82.70	$83.30	$82.70	$83.27	$82.53	1,309
2019-10-24	$82.33	$82.78	$82.32	$82.78	$82.05	913
2019-10-23	$81.70	$81.88	$81.50	$81.82	$81.10	2,231
2019-10-22	$82.79	$82.79	$82.04	$82.04	$81.31	1,992
2019-10-21	$82.17	$82.47	$82.08	$82.46	$81.73	1,176
2019-10-18	$82.39	$82.39	$82.02	$82.02	$81.29	2,964
2019-10-17	$82.72	$82.72	$82.66	$82.66	$81.93	259
2019-10-16	$82.48	$82.48	$82.18	$82.27	$81.54	51,949
2019-10-15	$83.07	$83.08	$82.87	$82.87	$82.14	1,162
2019-10-14	$82.19	$82.19	$82.05	$82.05	$81.32	382
2019-10-11	$82.30	$82.66	$82.19	$82.19	$81.46	2,279
2019-10-10	$81.34	$81.34	$80.83	$81.03	$80.31	1,160
2019-10-09	$80.23	$80.84	$80.23	$80.65	$79.94	1,169
2019-10-08	$79.95	$80.58	$79.82	$79.82	$79.11	951
2019-10-07	$81.23	$81.53	$81.20	$81.21	$80.49	1,228
2019-10-04	$80.56	$81.37	$80.52	$81.37	$80.65	772
2019-10-03	$78.87	$79.95	$78.87	$79.95	$79.24	1,073
2019-10-02	$79.45	$79.45	$78.91	$79.12	$78.42	1,804
2019-10-01	$81.35	$81.48	$80.59	$80.60	$79.89	1,569
2019-09-30	$80.78	$81.51	$80.78	$81.40	$80.68	6,755
2019-09-27	$80.40	$80.51	$80.05	$80.51	$79.80	360
2019-09-26	$81.34	$81.40	$81.30	$81.30	$80.58	573
2019-09-25	$81.23	$81.74	$81.23	$81.74	$81.02	273
2019-09-24	$82.62	$82.62	$81.24	$81.24	$80.52	3,400
2019-09-23	$82.26	$82.44	$82.26	$82.32	$81.59	1,120
2019-09-20	$83.02	$83.02	$82.18	$82.53	$81.80	474
2019-09-19	$83.34	$83.43	$83.04	$83.04	$82.07	1,158
2019-09-18	$82.27	$82.68	$82.27	$82.68	$81.71	429
2019-09-17	$82.49	$82.73	$82.49	$82.73	$81.76	372
2019-09-16	$82.39	$82.44	$82.39	$82.44	$81.47	222
2019-09-13	$82.79	$82.79	$82.65	$82.65	$81.68	361
2019-09-12	$83.21	$83.57	$83.21	$83.21	$82.24	301
2019-09-11	$82.88	$83.11	$82.76	$83.11	$82.14	6,497
2019-09-10	$82.73	$82.73	$82.73	$82.73	$81.76	99
2019-09-09	$83.15	$83.15	$82.65	$82.93	$81.96	837
2019-09-06	$83.51	$83.51	$83.15	$83.15	$82.18	432
2019-09-05	$83.31	$83.51	$83.31	$83.51	$82.53	1,329
2019-09-04	$82.02	$82.25	$81.92	$82.25	$81.29	771
2019-09-03	$81.24	$81.60	$81.17	$81.37	$80.42	2,018
2019-08-30	$82.30	$82.41	$81.68	$81.98	$81.02	2,166
2019-08-29	$82.18	$82.41	$82.17	$82.18	$81.22	9,243
2019-08-28	$81.08	$81.45	$81.08	$81.45	$80.50	6,382
2019-08-27	$82.41	$82.41	$81.09	$81.28	$80.33	1,512
2019-08-26	$81.38	$81.78	$81.31	$81.78	$80.82	1,028
2019-08-23	$82.80	$83.30	$80.61	$80.61	$79.67	3,197
2019-08-22	$83.61	$83.61	$82.86	$83.15	$82.18	1,496
2019-08-21	$83.53	$83.53	$83.29	$83.40	$82.42	1,646
2019-08-20	$82.78	$83.07	$82.46	$82.46	$81.49	1,633
2019-08-19	$83.08	$83.34	$83.08	$83.12	$82.15	615
2019-08-16	$82.23	$82.64	$82.23	$82.64	$81.67	555
2019-08-15	$81.26	$81.33	$81.23	$81.33	$80.38	1,004
2019-08-14	$82.65	$82.65	$81.36	$81.36	$80.41	5,874
2019-08-13	$81.91	$84.12	$81.91	$83.94	$82.96	63,018
2019-08-12	$82.55	$82.55	$82.05	$82.18	$81.22	1,204
2019-08-09	$83.20	$83.22	$83.00	$83.21	$82.24	536
2019-08-08	$83.08	$83.74	$83.08	$83.74	$82.76	1,549
2019-08-07	$82.43	$82.43	$82.43	$82.43	$81.46	121
2019-08-06	$81.85	$82.15	$81.84	$82.15	$81.19	5,434
2019-08-05	$81.93	$81.93	$80.62	$81.21	$80.26	5,159
2019-08-02	$83.89	$84.10	$83.83	$83.95	$82.97	1,126
2019-08-01	$86.66	$86.66	$84.78	$84.78	$83.79	1,195
2019-07-31	$86.38	$86.38	$85.41	$85.45	$84.45	2,992
2019-07-30	$86.26	$86.31	$86.26	$86.31	$85.30	604
2019-07-29	$87.20	$87.20	$87.20	$87.20	$86.18	79
2019-07-26	$87.40	$87.51	$87.40	$87.51	$86.48	1,071
2019-07-25	$87.13	$87.13	$86.68	$86.68	$85.66	938
2019-07-24	$86.95	$87.35	$86.95	$87.35	$86.33	1,273
2019-07-23	$86.37	$86.70	$86.34	$86.70	$85.68	1,055
2019-07-22	$86.35	$86.35	$86.25	$86.32	$85.31	845
2019-07-19	$86.63	$86.63	$85.88	$85.88	$84.87	267
2019-07-18	$85.47	$86.34	$85.47	$86.33	$85.32	2,540
2019-07-17	$86.48	$86.48	$86.12	$86.12	$85.11	1,555
2019-07-16	$86.42	$86.42	$86.42	$86.42	$85.41	746
2019-07-15	$86.91	$86.91	$86.91	$86.91	$85.89	68
2019-07-12	$86.37	$86.70	$86.37	$86.70	$85.68	2,786
2019-07-11	$86.31	$86.33	$86.12	$86.23	$85.22	5,974
2019-07-10	$86.02	$86.02	$85.97	$85.97	$84.96	483
2019-07-09	$84.98	$85.54	$84.98	$85.54	$84.54	441
2019-07-08	$85.27	$85.34	$85.20	$85.34	$84.34	1,775
2019-07-05	$85.31	$85.70	$85.31	$85.65	$84.65	663
2019-07-03	$85.56	$85.75	$85.56	$85.75	$84.75	271
2019-07-02	$84.84	$85.04	$84.55	$85.04	$84.04	1,043
2019-07-01	$84.78	$84.84	$84.61	$84.81	$83.82	1,366
2019-06-28	$83.60	$83.81	$83.60	$83.81	$82.83	641
2019-06-27	$83.86	$83.86	$83.50	$83.76	$82.78	834
2019-06-26	$83.21	$83.21	$83.21	$83.21	$82.24	83
2019-06-25	$83.99	$83.99	$83.13	$83.18	$82.21	14,338
2019-06-24	$84.04	$84.04	$84.04	$84.04	$83.06	118
2019-06-21	$84.71	$84.71	$84.36	$84.36	$83.37	592
2019-06-20	$84.84	$85.02	$84.68	$85.02	$83.71	567
2019-06-19	$84.11	$84.41	$84.08	$84.41	$83.10	288
2019-06-18	$83.96	$83.96	$83.96	$83.96	$82.66	118
2019-06-17	$82.91	$82.91	$82.91	$82.91	$81.63	83
2019-06-14	$82.80	$82.93	$82.80	$82.85	$81.57	383
2019-06-13	$83.22	$83.22	$83.11	$83.11	$81.82	394
2019-06-12	$82.67	$82.74	$82.67	$82.74	$81.46	178
2019-06-11	$83.45	$83.57	$82.97	$82.97	$81.69	2,049
2019-06-10	$83.39	$83.67	$83.12	$83.12	$81.84	1,960
2019-06-07	$80.98	$81.80	$80.98	$81.72	$80.46	1,633
2019-06-06	$79.84	$80.54	$79.84	$80.54	$79.29	187
2019-06-05	$79.92	$79.97	$79.22	$79.97	$78.73	1,061
2019-06-04	$78.33	$79.31	$78.33	$79.31	$78.08	880
2019-06-03	$77.81	$77.81	$77.19	$77.19	$76.00	404
2019-05-31	$77.88	$77.88	$77.88	$77.88	$76.68	115
2019-05-30	$79.01	$79.01	$79.00	$79.00	$77.78	255
2019-05-29	$78.83	$78.90	$78.71	$78.82	$77.60	1,676
2019-05-28	$80.11	$80.11	$79.56	$79.56	$78.33	960
2019-05-24	$79.96	$80.16	$79.94	$80.09	$78.85	1,384
2019-05-23	$80.80	$80.80	$79.80	$79.91	$78.67	1,256
2019-05-22	$81.40	$81.51	$81.40	$81.43	$80.17	1,000
2019-05-21	$81.59	$81.59	$81.52	$81.58	$80.32	809
2019-05-20	$80.90	$80.97	$80.83	$80.83	$79.58	672
2019-05-17	$81.53	$81.94	$81.53	$81.58	$80.32	1,261
2019-05-16	$82.01	$82.03	$82.01	$82.03	$80.76	171
2019-05-15	$80.26	$81.37	$80.26	$81.36	$80.10	838
2019-05-14	$80.58	$80.83	$80.58	$80.74	$79.49	705
2019-05-13	$80.12	$80.17	$79.64	$79.64	$78.41	1,101
2019-05-10	$80.75	$82.27	$80.75	$82.27	$81.00	1,488
2019-05-09	$81.46	$82.12	$80.97	$82.12	$80.85	1,182
2019-05-08	$82.26	$82.70	$82.26	$82.36	$81.09	1,427
2019-05-07	$82.98	$82.98	$81.83	$82.38	$81.11	851
2019-05-06	$83.22	$83.81	$83.22	$83.81	$82.51	268
2019-05-03	$83.90	$84.17	$83.90	$84.17	$82.87	898
2019-05-02	$83.55	$83.55	$82.81	$83.17	$81.88	329
2019-05-01	$83.89	$84.05	$83.58	$83.58	$82.29	696
2019-04-30	$83.37	$83.75	$83.37	$83.75	$82.45	347
2019-04-29	$83.81	$83.98	$83.81	$83.84	$82.54	686
2019-04-26	$83.00	$83.49	$83.00	$83.49	$82.20	936
2019-04-25	$82.84	$82.84	$82.76	$82.76	$81.48	510
2019-04-24	$82.92	$82.98	$82.82	$82.82	$81.54	1,349
2019-04-23	$82.42	$83.02	$82.42	$83.02	$81.74	619
2019-04-22	$81.82	$81.99	$81.82	$81.99	$80.72	1,613
2019-04-18	$81.89	$81.89	$81.84	$81.84	$80.57	324
2019-04-17	$82.01	$82.01	$81.77	$81.77	$80.50	362
2019-04-16	$82.94	$82.94	$82.34	$82.34	$81.06	543
2019-04-15	$82.69	$82.71	$82.50	$82.71	$81.43	1,181
2019-04-12	$82.56	$82.59	$82.56	$82.59	$81.31	260
2019-04-11	$82.74	$82.74	$82.24	$82.45	$81.17	1,574
2019-04-10	$82.29	$82.50	$82.29	$82.50	$81.22	433
2019-04-09	$82.13	$82.32	$82.12	$82.12	$80.85	746
2019-04-08	$82.18	$82.48	$82.18	$82.48	$81.20	367
2019-04-05	$82.33	$82.38	$82.29	$82.38	$81.11	4,468
2019-04-04	$81.90	$82.03	$81.55	$82.03	$80.76	1,560
2019-04-03	$81.83	$82.10	$81.83	$82.10	$80.83	807
2019-04-02	$81.86	$81.98	$81.86	$81.98	$80.71	645
2019-04-01	$81.91	$82.17	$81.77	$82.17	$80.90	19,498
2019-03-29	$81.14	$81.14	$81.14	$81.14	$79.88	55
2019-03-28	$80.41	$80.49	$80.41	$80.49	$79.24	235
2019-03-27	$80.87	$80.87	$80.10	$80.10	$78.86	2,841
2019-03-26	$81.00	$81.00	$80.52	$80.67	$79.42	974
2019-03-25	$80.03	$80.38	$79.97	$80.38	$79.14	687
2019-03-22	$81.22	$81.22	$80.34	$80.34	$79.10	219
2019-03-21	$81.69	$82.22	$81.69	$82.20	$80.93	3,018
2019-03-20	$81.25	$81.49	$80.95	$81.32	$80.06	2,140
2019-03-19	$81.54	$81.77	$81.43	$81.47	$80.21	4,923
2019-03-18	$80.64	$81.33	$80.64	$81.23	$79.97	3,850
2019-03-15	$80.47	$80.64	$80.47	$80.64	$79.39	521
2019-03-14	$80.53	$80.65	$80.53	$80.53	$79.11	1,208
2019-03-13	$80.33	$80.99	$80.33	$80.57	$79.15	3,328
2019-03-12	$79.74	$80.01	$79.74	$79.90	$78.49	568
2019-03-11	$78.69	$79.70	$78.69	$79.70	$78.30	1,842
2019-03-08	$78.03	$78.72	$78.03	$78.72	$77.33	7,779
2019-03-07	$78.76	$79.08	$78.70	$78.84	$77.45	654
2019-03-06	$79.77	$79.77	$79.59	$79.59	$78.19	278
2019-03-05	$79.99	$80.28	$79.99	$80.28	$78.87	281
2019-03-04	$79.69	$80.14	$79.61	$80.14	$78.73	908
2019-03-01	$81.24	$81.24	$80.84	$81.01	$79.58	2,082
2019-02-28	$80.61	$80.61	$80.49	$80.49	$79.07	305
2019-02-27	$80.56	$80.98	$80.56	$80.98	$79.55	855
2019-02-26	$81.23	$81.23	$81.14	$81.14	$79.71	237
2019-02-25	$81.58	$81.72	$81.18	$81.18	$79.75	1,682
2019-02-22	$80.92	$81.19	$80.92	$81.19	$79.76	551
2019-02-21	$80.48	$80.48	$80.48	$80.48	$79.07	195
2019-02-20	$80.99	$81.00	$80.47	$80.74	$79.32	3,011
2019-02-19	$80.75	$80.97	$80.75	$80.85	$79.43	1,573
2019-02-15	$80.60	$80.79	$80.60	$80.79	$79.37	1,800
2019-02-14	$79.96	$80.38	$79.96	$80.22	$78.81	3,269
2019-02-13	$80.09	$80.15	$80.09	$80.15	$78.74	407
2019-02-12	$79.88	$79.88	$79.84	$79.84	$78.43	632
2019-02-11	$78.73	$78.97	$78.62	$78.62	$77.24	623
2019-02-08	$78.50	$78.50	$78.50	$78.50	$77.12	316
2019-02-07	$78.71	$78.72	$78.16	$78.72	$77.33	565
2019-02-06	$79.82	$79.82	$79.31	$79.52	$78.12	5,849
2019-02-05	$79.68	$79.92	$79.50	$79.74	$78.34	9,761
2019-02-04	$78.96	$79.17	$78.96	$79.16	$77.77	2,569
2019-02-01	$78.43	$78.74	$78.39	$78.54	$77.16	738
2019-01-31	$78.12	$79.16	$78.12	$79.02	$77.63	4,002
2019-01-30	$77.11	$78.05	$77.11	$78.05	$76.68	341
2019-01-29	$76.77	$76.77	$76.36	$76.41	$75.06	1,162
2019-01-28	$76.16	$76.68	$76.11	$76.55	$75.20	2,567
2019-01-25	$76.55	$77.13	$76.55	$77.13	$75.77	846
2019-01-24	$76.15	$76.29	$75.98	$76.11	$74.77	1,470
2019-01-23	$76.25	$76.34	$76.15	$76.15	$74.81	565
2019-01-22	$76.59	$76.59	$75.23	$75.31	$73.98	1,943
2019-01-18	$76.00	$76.95	$76.00	$76.71	$75.36	4,722
2019-01-17	$75.44	$75.94	$75.44	$75.94	$74.60	4,848
2019-01-16	$75.66	$75.66	$75.44	$75.44	$74.11	522
2019-01-15	$74.95	$75.28	$74.95	$75.28	$73.95	559
2019-01-14	$74.41	$74.41	$74.25	$74.30	$72.99	735
2019-01-11	$74.48	$74.69	$74.41	$74.69	$73.38	10,073
2019-01-10	$74.05	$74.78	$74.05	$74.78	$73.46	1,626
2019-01-09	$75.10	$75.10	$74.12	$74.33	$73.02	992
2019-01-08	$73.31	$74.09	$73.31	$74.06	$72.76	1,451
2019-01-07	$72.11	$73.19	$72.11	$73.07	$71.78	1,603
2019-01-04	$71.01	$72.08	$71.01	$72.08	$70.81	263
2019-01-03	$69.89	$70.21	$69.57	$69.57	$68.35	779
2019-01-02	$70.41	$70.85	$70.41	$70.78	$69.53	801
2018-12-31	$70.87	$70.97	$70.15	$70.67	$69.43	6,527
2018-12-28	$70.79	$70.79	$69.91	$70.12	$68.88	1,346
2018-12-27	$68.31	$70.08	$67.83	$69.93	$68.70	2,273
2018-12-26	$66.38	$69.54	$66.38	$69.54	$68.32	2,653
2018-12-24	$66.30	$67.65	$66.15	$66.16	$65.00	8,263
2018-12-21	$69.08	$69.08	$67.31	$67.63	$66.44	5,577
2018-12-20	$70.50	$71.02	$69.96	$70.58	$68.14	8,674
2018-12-19	$73.92	$74.28	$71.64	$72.14	$69.64	3,586
2018-12-18	$73.11	$73.50	$73.08	$73.25	$70.72	2,708
2018-12-17	$74.08	$74.08	$72.89	$72.89	$70.37	2,134
2018-12-14	$75.58	$75.58	$74.69	$74.69	$72.11	585
2018-12-13	$77.01	$77.16	$76.48	$76.59	$73.94	1,161
2018-12-12	$76.77	$77.69	$76.77	$76.78	$74.12	881
2018-12-11	$76.74	$76.74	$76.13	$76.13	$73.50	218
2018-12-10	$75.39	$76.02	$75.39	$76.02	$73.39	1,295
2018-12-07	$77.12	$77.23	$75.65	$75.79	$73.17	2,770
2018-12-06	$76.42	$77.08	$76.42	$77.08	$74.41	466
2018-12-04	$78.60	$78.60	$77.86	$77.86	$75.17	2,504
2018-12-03	$81.00	$81.00	$80.23	$80.50	$77.72	1,006
2018-11-30	$78.37	$79.25	$78.37	$79.25	$76.51	1,755
2018-11-29	$78.64	$78.82	$78.64	$78.82	$76.09	871
2018-11-28	$77.15	$78.32	$76.92	$78.32	$75.61	1,022
2018-11-27	$75.96	$76.54	$75.96	$76.47	$73.82	1,435
2018-11-26	$76.12	$76.12	$75.51	$75.84	$73.22	1,903
2018-11-23	$75.22	$75.22	$75.10	$75.10	$72.50	1,223
2018-11-21	$76.60	$76.60	$75.50	$75.50	$72.89	686
2018-11-20	$74.08	$75.23	$74.08	$74.74	$72.15	1,543
2018-11-19	$76.16	$76.16	$75.96	$75.96	$73.33	981
2018-11-16	$77.75	$77.75	$77.75	$77.75	$75.06	183
2018-11-15	$77.11	$78.08	$76.90	$77.75	$75.06	14,243
2018-11-14	$78.47	$78.47	$78.47	$78.47	$75.76	494
2018-11-13	$80.11	$80.11	$80.11	$80.11	$77.34	117
2018-11-12	$80.11	$80.11	$80.11	$80.11	$77.34	182
2018-11-09	$80.32	$80.32	$80.11	$80.11	$77.34	590
2018-11-08	$81.20	$81.20	$81.20	$81.20	$78.39	131
2018-11-07	$81.20	$81.20	$81.20	$81.20	$78.39	234
2018-11-06	$78.50	$78.50	$78.50	$78.50	$75.78	417
2018-11-05	$78.62	$78.74	$78.47	$78.50	$75.78	8,974
2018-11-02	$79.93	$80.00	$78.90	$78.90	$76.17	8,253
2018-11-01	$78.65	$79.64	$78.65	$79.64	$76.89	913
2018-10-31	$78.14	$79.34	$78.14	$78.91	$76.18	8,588
2018-10-30	$76.63	$77.29	$76.63	$77.29	$74.62	2,628
2018-10-29	$78.29	$78.67	$75.74	$75.74	$73.12	2,814
2018-10-26	$77.84	$77.92	$77.84	$77.91	$75.22	48,008
2018-10-25	$78.71	$79.25	$78.71	$79.25	$76.51	264
2018-10-24	$80.44	$80.44	$77.85	$77.85	$75.16	557
2018-10-23	$79.42	$80.16	$79.21	$80.16	$77.39	1,605
2018-10-22	$81.17	$81.37	$80.92	$81.11	$78.30	3,096
2018-10-19	$81.92	$81.92	$81.92	$81.92	$79.09	82
2018-10-18	$82.74	$82.74	$81.92	$81.92	$79.09	870
2018-10-17	$82.58	$83.09	$82.36	$83.09	$80.22	1,944
2018-10-16	$82.82	$83.19	$82.82	$83.19	$80.31	808
2018-10-15	$81.44	$81.44	$81.10	$81.43	$78.61	1,040
2018-10-12	$81.69	$81.69	$80.64	$80.64	$77.85	749
2018-10-11	$80.94	$81.92	$80.61	$80.61	$77.82	8,969
2018-10-10	$82.94	$82.94	$82.33	$82.33	$79.48	595
2018-10-09	$84.93	$85.11	$84.68	$84.86	$81.92	819
2018-10-08	$84.70	$84.70	$84.70	$84.70	$81.77	327
2018-10-05	$84.87	$84.87	$84.67	$84.67	$81.74	977
2018-10-04	$86.99	$86.99	$85.48	$85.48	$82.52	1,200
2018-10-03	$87.50	$87.50	$86.71	$86.71	$83.71	1,389
2018-10-02	$87.00	$87.10	$86.86	$86.96	$83.95	2,913
2018-10-01	$87.19	$87.32	$86.95	$86.95	$83.94	3,300
2018-09-28	$86.33	$86.33	$86.33	$86.33	$83.34	72
2018-09-27	$86.33	$86.33	$86.33	$86.33	$83.34	300
2018-09-26	$86.62	$86.62	$86.16	$86.44	$83.45	3,378
2018-09-25	$86.14	$86.14	$86.13	$86.13	$83.15	840
2018-09-24	$85.84	$85.84	$85.83	$85.83	$82.86	409
2018-09-21	$85.37	$85.37	$85.37	$85.37	$82.42	70
2018-09-20	$85.63	$85.63	$85.63	$85.63	$82.42	68
2018-09-19	$85.63	$85.63	$85.63	$85.63	$82.42	134
2018-09-18	$85.70	$85.70	$85.58	$85.63	$82.42	1,117
2018-09-17	$85.56	$85.75	$85.32	$85.47	$82.26	3,332
2018-09-14	$86.00	$86.03	$85.63	$86.03	$82.80	1,835
2018-09-13	$85.86	$85.86	$85.85	$85.85	$82.63	276
2018-09-12	$85.00	$85.00	$85.00	$85.00	$81.81	13
2018-09-11	$85.02	$85.02	$84.73	$85.00	$81.81	1,557
2018-09-10	$84.83	$85.14	$84.80	$84.90	$81.72	1,046
2018-09-07	$84.75	$84.90	$84.75	$84.88	$81.70	714
2018-09-06	$84.89	$85.00	$84.31	$85.00	$81.81	9,243
2018-09-05	$84.90	$85.07	$84.89	$85.07	$81.88	19,206
2018-09-04	$85.94	$85.94	$85.43	$85.54	$82.33	1,133
2018-08-31	$85.93	$85.93	$85.93	$85.93	$82.71	444
2018-08-30	$85.81	$86.10	$85.55	$85.56	$82.35	1,940
2018-08-29	$85.43	$85.45	$85.43	$85.45	$82.25	669
2018-08-28	$85.55	$85.55	$85.55	$85.55	$82.34	409
2018-08-27	$84.98	$85.31	$84.98	$85.30	$82.10	2,320
2018-08-24	$84.63	$84.63	$84.63	$84.63	$81.46	835
2018-08-23	$84.12	$84.23	$84.12	$84.23	$81.07	538
2018-08-22	$84.40	$84.59	$84.40	$84.58	$81.41	473
2018-08-21	$84.54	$84.54	$84.40	$84.54	$81.37	1,476
2018-08-20	$83.80	$84.31	$83.80	$84.31	$81.15	3,451
2018-08-17	$83.85	$83.85	$83.85	$83.85	$80.71	158
2018-08-16	$83.85	$83.85	$83.85	$83.85	$80.71	500
2018-08-15	$83.67	$83.67	$83.67	$83.67	$80.53	138
2018-08-14	$83.53	$83.67	$83.53	$83.67	$80.53	565
2018-08-13	$83.24	$83.25	$83.22	$83.22	$80.10	1,420
2018-08-10	$84.25	$84.25	$84.25	$84.25	$81.09	203
2018-08-09	$84.25	$84.25	$84.25	$84.25	$81.09	178
2018-08-08	$84.25	$84.25	$84.14	$84.25	$81.09	1,331
2018-08-07	$84.41	$84.41	$84.23	$84.23	$81.07	901
2018-08-06	$83.30	$83.96	$83.30	$83.96	$80.81	1,167
2018-08-03	$83.28	$83.28	$83.28	$83.28	$80.16	315
2018-08-02	$82.18	$83.05	$82.18	$83.05	$79.94	864
2018-08-01	$82.78	$82.78	$82.38	$82.38	$79.29	1,773
2018-07-31	$82.00	$82.46	$82.00	$82.46	$79.37	4,213
2018-07-30	$82.74	$82.74	$81.77	$81.84	$78.77	3,975
2018-07-27	$82.76	$82.92	$82.76	$82.92	$79.81	342
2018-07-26	$83.70	$84.03	$83.70	$83.80	$80.66	10,266
2018-07-25	$84.24	$84.41	$84.21	$84.40	$81.23	11,015
2018-07-24	$84.07	$84.07	$84.07	$84.07	$80.92	349
2018-07-23	$83.42	$83.60	$83.42	$83.60	$80.46	499
2018-07-20	$83.88	$83.88	$83.88	$83.88	$80.73	121
2018-07-19	$83.88	$83.88	$83.88	$83.88	$80.73	205
2018-07-18	$83.76	$83.90	$83.61	$83.88	$80.73	1,210
2018-07-17	$83.60	$83.60	$83.60	$83.60	$80.46	96
2018-07-16	$83.60	$83.60	$83.60	$83.60	$80.46	151
2018-07-13	$83.65	$83.65	$83.56	$83.60	$80.46	1,509
2018-07-12	$83.11	$83.32	$83.11	$83.32	$80.20	457
2018-07-11	$82.88	$82.88	$82.77	$82.77	$79.67	383
2018-07-10	$83.17	$83.27	$83.17	$83.27	$80.15	387
2018-07-09	$82.90	$83.05	$82.90	$83.05	$79.94	1,496
2018-07-06	$82.32	$82.32	$82.19	$82.19	$79.11	828
2018-07-05	$80.60	$81.18	$80.42	$80.93	$77.89	1,780
2018-07-03	$80.88	$80.88	$80.88	$80.88	$77.85	56
2018-07-02	$80.54	$80.88	$80.54	$80.88	$77.85	671
2018-06-29	$80.90	$80.90	$80.65	$80.65	$77.63	736
2018-06-28	$80.00	$80.57	$80.00	$80.57	$77.55	2,366
2018-06-27	$81.04	$81.04	$80.46	$80.46	$77.44	1,700
2018-06-26	$81.04	$81.04	$81.04	$81.04	$78.00	284
2018-06-25	$81.80	$81.80	$79.30	$80.48	$77.46	5,997
2018-06-22	$83.91	$83.91	$83.91	$83.91	$80.76	250
2018-06-21	$82.91	$82.91	$82.70	$82.70	$79.60	357
2018-06-20	$83.07	$83.07	$83.07	$83.07	$79.95	151
2018-06-19	$82.51	$83.11	$82.51	$83.07	$79.95	4,472
2018-06-18	$83.53	$83.53	$83.46	$83.46	$80.33	407
2018-06-15	$83.53	$83.77	$83.53	$83.74	$80.60	4,433
2018-06-14	$84.17	$84.17	$84.17	$84.17	$80.82	388
2018-06-13	$84.32	$84.35	$84.15	$84.15	$80.80	1,335
2018-06-12	$85.11	$85.11	$84.22	$84.22	$80.87	994
2018-06-11	$83.83	$83.83	$83.83	$83.83	$80.50	2,232
2018-06-08	$83.89	$83.89	$83.48	$83.53	$80.21	1,946
2018-06-07	$83.75	$83.75	$83.75	$83.75	$80.42	1,156
2018-06-06	$83.52	$83.52	$83.44	$83.51	$80.19	842
2018-06-05	$83.12	$83.12	$83.12	$83.12	$79.81	469
2018-06-04	$82.82	$83.00	$82.82	$83.00	$79.70	1,727
2018-06-01	$82.69	$82.69	$82.63	$82.63	$79.34	805
2018-05-31	$82.15	$82.15	$82.15	$82.15	$78.88	410
2018-05-30	$81.70	$82.15	$81.70	$82.15	$78.89	454
2018-05-29	$81.75	$81.75	$81.57	$81.57	$78.33	443
2018-05-25	$82.63	$82.63	$82.63	$82.63	$79.34	226
2018-05-24	$82.44	$82.59	$82.39	$82.59	$79.30	1,848
2018-05-23	$82.11	$82.11	$82.09	$82.09	$78.83	545
2018-05-22	$82.73	$82.76	$82.73	$82.76	$79.47	781
2018-05-21	$82.66	$82.72	$82.51	$82.58	$79.30	2,255
2018-05-18	$81.65	$81.94	$81.65	$81.94	$78.68	506
2018-05-17	$82.00	$82.00	$81.99	$81.99	$78.73	912
2018-05-16	$81.74	$81.90	$81.44	$81.44	$78.20	6,453
2018-05-15	$81.14	$81.14	$81.14	$81.14	$77.91	1,029
2018-05-14	$82.24	$82.26	$82.02	$82.02	$78.76	2,194
2018-05-11	$81.87	$81.87	$81.63	$81.68	$78.43	3,348
2018-05-10	$81.06	$81.78	$81.06	$81.78	$78.53	1,381
2018-05-09	$80.25	$80.75	$80.25	$80.75	$77.54	614
2018-05-08	$79.76	$79.88	$79.76	$79.88	$76.70	4,141
2018-05-07	$80.00	$80.09	$80.00	$80.09	$76.91	603
2018-05-04	$79.28	$79.36	$79.28	$79.36	$76.20	562
2018-05-03	$77.91	$78.73	$77.91	$78.73	$75.60	443
2018-05-02	$80.00	$80.00	$79.23	$79.23	$76.08	518
2018-05-01	$79.19	$79.19	$79.19	$79.19	$76.04	247
2018-04-30	$79.91	$79.91	$79.19	$79.19	$76.04	797
2018-04-27	$79.80	$79.86	$79.80	$79.86	$76.68	713
2018-04-26	$79.65	$79.66	$79.65	$79.66	$76.49	410
2018-04-25	$78.57	$78.59	$78.06	$78.27	$75.16	1,425
2018-04-24	$80.40	$80.65	$78.28	$78.47	$75.35	9,453
2018-04-23	$80.12	$80.12	$79.67	$79.67	$76.50	373
2018-04-20	$79.98	$79.98	$79.94	$79.94	$76.76	687
2018-04-19	$80.73	$80.99	$80.73	$80.79	$77.58	1,310
2018-04-18	$81.31	$81.31	$81.31	$81.31	$78.08	687
2018-04-17	$81.08	$81.38	$81.08	$81.33	$78.10	17,074
2018-04-16	$80.00	$80.30	$79.99	$80.15	$76.96	24,215
2018-04-13	$79.76	$79.76	$79.13	$79.13	$75.98	12,497
2018-04-12	$79.19	$79.72	$79.19	$79.71	$76.54	1,010
2018-04-11	$78.65	$79.32	$78.65	$79.30	$76.15	7,057
2018-04-10	$79.42	$79.46	$79.42	$79.46	$76.30	2,821
2018-04-09	$78.55	$79.14	$78.55	$78.82	$75.69	817
2018-04-06	$78.70	$79.00	$77.90	$77.99	$74.89	1,055
2018-04-05	$79.85	$79.85	$79.62	$79.73	$76.56	3,292
2018-04-04	$76.68	$79.17	$76.68	$79.17	$76.02	2,907
2018-04-03	$77.26	$77.26	$77.15	$77.18	$74.11	1,174
2018-04-02	$78.50	$78.50	$77.28	$77.28	$74.21	1,008
2018-03-29	$79.30	$79.30	$78.79	$78.79	$75.66	1,034
2018-03-28	$77.84	$77.94	$77.55	$77.90	$74.80	3,993
2018-03-27	$79.40	$79.75	$77.41	$77.41	$74.33	1,845
2018-03-26	$78.30	$78.94	$77.59	$78.94	$75.80	10,420
2018-03-23	$78.92	$79.19	$77.76	$77.77	$74.68	3,948
2018-03-22	$80.54	$80.64	$79.34	$79.34	$76.19	7,285
2018-03-21	$81.14	$81.79	$81.14	$81.42	$78.18	1,642
2018-03-20	$81.27	$81.42	$81.09	$81.42	$78.18	1,408
2018-03-19	$81.90	$82.29	$81.09	$81.45	$78.21	6,625
2018-03-16	$83.02	$83.02	$83.02	$83.02	$79.72	228
2018-03-15	$83.02	$83.24	$82.94	$83.02	$79.61	1,568
2018-03-14	$83.36	$83.36	$82.81	$82.81	$79.41	960
2018-03-13	$84.45	$84.45	$83.80	$83.80	$80.36	1,570
2018-03-12	$84.36	$84.36	$83.99	$83.99	$80.54	1,123
2018-03-09	$83.68	$83.86	$83.68	$83.86	$80.41	1,737
2018-03-08	$82.82	$82.82	$82.20	$82.21	$78.83	2,997
2018-03-07	$80.99	$82.19	$80.99	$82.18	$78.80	7,835
2018-03-06	$82.31	$82.31	$81.79	$81.82	$78.46	1,162
2018-03-05	$81.00	$81.74	$81.00	$81.74	$78.38	898
2018-03-02	$79.48	$80.33	$79.48	$80.21	$76.91	5,881
2018-03-01	$81.72	$81.72	$80.08	$80.17	$76.88	4,988
2018-02-28	$82.58	$82.58	$82.58	$82.58	$79.19	217
2018-02-27	$83.27	$83.43	$82.57	$82.81	$79.41	2,463
2018-02-26	$82.96	$83.28	$82.92	$83.28	$79.86	1,780
2018-02-23	$82.10	$82.10	$81.58	$81.98	$78.61	5,300
2018-02-22	$81.78	$81.78	$81.24	$81.47	$78.12	1,655
2018-02-21	$81.76	$82.26	$81.67	$81.67	$78.31	3,377
2018-02-20	$80.77	$81.49	$80.77	$80.86	$77.54	3,696
2018-02-16	$81.69	$81.70	$81.56	$81.56	$78.21	1,752
2018-02-15	$81.45	$81.45	$80.34	$81.23	$77.89	4,266
2018-02-14	$79.34	$80.24	$79.24	$80.24	$76.94	2,063
2018-02-13	$78.62	$79.53	$78.62	$79.27	$76.01	9,347
2018-02-12	$79.34	$79.70	$78.59	$79.26	$76.00	3,766
2018-02-09	$78.18	$78.57	$76.58	$78.57	$75.34	7,794
2018-02-08	$79.80	$79.80	$77.01	$77.01	$73.85	8,035
2018-02-07	$80.95	$81.78	$80.26	$80.26	$76.96	12,115
2018-02-06	$77.45	$80.72	$77.45	$80.72	$77.40	216,445
2018-02-05	$81.75	$82.57	$79.43	$79.52	$76.25	10,134
2018-02-02	$84.25	$84.25	$82.52	$82.67	$79.27	4,245
2018-02-01	$84.69	$84.97	$84.34	$84.42	$80.95	5,506
2018-01-31	$85.09	$85.38	$84.84	$84.98	$81.49	1,644
2018-01-30	$84.75	$84.77	$84.25	$84.53	$81.06	4,465
2018-01-29	$85.82	$86.05	$85.57	$85.70	$82.18	1,702
2018-01-26	$85.72	$86.17	$85.72	$86.17	$82.63	734
2018-01-25	$85.18	$85.37	$85.18	$85.28	$81.78	1,827
2018-01-24	$85.94	$85.94	$85.41	$85.41	$81.90	1,575
2018-01-23	$85.56	$85.57	$85.37	$85.45	$81.94	2,990
2018-01-22	$84.79	$85.27	$84.79	$85.26	$81.76	4,692
2018-01-19	$84.86	$84.90	$84.59	$84.90	$81.41	5,998
2018-01-18	$84.61	$84.65	$84.24	$84.60	$81.12	9,319
2018-01-17	$83.95	$84.59	$83.95	$84.48	$81.01	2,121
2018-01-16	$84.20	$84.54	$83.16	$83.44	$80.01	5,000
2018-01-12	$83.39	$83.67	$83.38	$83.67	$80.23	4,403
2018-01-11	$82.44	$83.14	$82.44	$83.14	$79.72	4,471
2018-01-10	$82.62	$82.62	$82.11	$82.43	$79.04	2,017
2018-01-09	$82.60	$82.75	$82.33	$82.69	$79.29	2,071
2018-01-08	$82.27	$82.37	$82.00	$82.35	$78.97	3,468
2018-01-05	$81.14	$82.10	$81.08	$81.98	$78.61	25,448
2018-01-04	$81.27	$81.27	$80.94	$81.00	$77.67	36,622
2018-01-03	$80.71	$81.06	$80.51	$81.06	$77.73	29,002
2018-01-02	$79.61	$80.29	$79.61	$80.29	$76.99	6,400
2017-12-29	$79.92	$79.92	$79.44	$79.44	$76.18	5,658
2017-12-28	$80.15	$80.15	$79.70	$79.92	$76.64	4,346
2017-12-27	$79.56	$79.75	$79.56	$79.64	$76.37	2,352
2017-12-26	$79.83	$79.85	$79.71	$79.73	$76.20	1,739
2017-12-22	$79.83	$79.94	$79.83	$79.92	$76.38	2,802
2017-12-21	$80.10	$80.19	$80.02	$80.19	$76.64	2,168
2017-12-20	$80.05	$80.18	$79.85	$80.02	$76.48	13,359
2017-12-19	$80.54	$80.54	$80.05	$80.14	$76.59	2,476
2017-12-18	$80.39	$80.51	$80.25	$80.44	$76.88	12,279
2017-12-15	$79.48	$80.09	$79.48	$79.89	$76.36	7,454
2017-12-14	$79.88	$79.91	$79.35	$79.41	$75.90	4,776
2017-12-13	$79.51	$80.55	$79.51	$79.70	$76.17	17,631
2017-12-12	$79.31	$81.03	$79.22	$79.34	$75.83	19,470
2017-12-11	$79.14	$79.22	$79.12	$79.17	$75.67	8,094
2017-12-08	$78.43	$79.15	$78.43	$79.07	$75.57	2,641
2017-12-07	$78.57	$78.57	$78.30	$78.30	$74.84	51,351
2017-12-06	$77.89	$78.05	$77.89	$78.05	$74.60	958
2017-12-05	$78.10	$78.37	$77.89	$77.89	$74.44	2,050
2017-12-04	$78.64	$78.68	$77.91	$77.91	$74.46	5,164
2017-12-01	$78.01	$78.44	$77.35	$78.39	$74.92	4,755
2017-11-30	$78.00	$78.53	$78.00	$78.53	$75.06	51,193
2017-11-29	$78.31	$78.31	$77.69	$77.74	$74.30	51,342
2017-11-28	$78.19	$78.20	$77.94	$77.95	$74.50	2,024
2017-11-27	$78.58	$78.58	$77.83	$78.04	$74.59	4,809
2017-11-24	$78.02	$78.02	$78.02	$78.02	$74.57	551
2017-11-22	$78.01	$78.03	$77.96	$77.96	$74.51	1,090
2017-11-21	$77.48	$78.16	$77.48	$78.03	$74.58	6,249
2017-11-20	$77.55	$77.55	$77.39	$77.45	$74.02	2,862
2017-11-17	$77.36	$77.40	$77.35	$77.38	$73.96	896
2017-11-16	$77.17	$77.68	$77.17	$77.46	$74.03	2,085
2017-11-15	$76.89	$77.02	$76.89	$77.02	$73.61	3,953
2017-11-14	$77.53	$77.53	$77.00	$77.23	$73.81	2,866
2017-11-13	$77.03	$77.36	$76.86	$77.22	$73.80	2,028
2017-11-10	$77.12	$77.35	$77.12	$77.35	$73.93	1,983
2017-11-09	$77.32	$77.32	$76.78	$77.17	$73.76	2,032
2017-11-08	$77.28	$77.81	$77.28	$77.70	$74.26	1,396
2017-11-07	$77.20	$77.20	$77.01	$77.01	$73.60	2,171
2017-11-06	$77.51	$77.60	$77.40	$77.54	$74.11	3,019
2017-11-03	$77.18	$77.45	$77.01	$77.45	$74.02	12,194
2017-11-02	$77.27	$77.34	$77.09	$77.26	$73.84	2,403
2017-11-01	$77.85	$77.85	$77.40	$77.46	$74.03	1,648
2017-10-31	$77.23	$77.51	$77.12	$77.50	$74.07	2,400
2017-10-30	$77.10	$77.10	$76.85	$77.05	$73.64	2,929
2017-10-27	$76.56	$77.02	$76.56	$77.02	$73.61	3,199
2017-10-26	$76.64	$76.67	$76.43	$76.53	$73.14	2,869
2017-10-25	$76.43	$76.65	$76.00	$76.00	$72.64	1,381
2017-10-24	$76.82	$76.93	$76.64	$76.66	$73.27	11,242
2017-10-23	$77.11	$77.11	$76.66	$76.66	$73.27	1,468
2017-10-20	$76.69	$77.03	$76.69	$76.91	$73.50	2,733
2017-10-19	$76.02	$76.54	$75.97	$76.51	$73.13	5,224
2017-10-18	$77.08	$77.08	$76.61	$76.69	$73.30	1,889
2017-10-17	$76.50	$76.51	$76.15	$76.15	$72.78	5,227
2017-10-16	$76.33	$76.33	$76.33	$76.33	$72.95	123
2017-10-13	$76.69	$76.69	$76.19	$76.33	$72.95	2,054
2017-10-12	$76.54	$76.54	$76.04	$76.18	$72.81	1,284
2017-10-11	$76.47	$76.47	$76.04	$76.24	$72.87	5,466
2017-10-10	$76.34	$76.45	$75.99	$76.05	$72.68	3,736
2017-10-09	$76.15	$76.25	$76.04	$76.11	$72.74	1,438
2017-10-06	$76.02	$76.02	$76.02	$76.02	$72.65	397
2017-10-05	$76.19	$76.19	$75.84	$76.02	$72.66	2,780
2017-10-04	$75.55	$75.74	$75.55	$75.65	$72.30	3,083
2017-10-03	$75.46	$75.48	$75.37	$75.37	$72.04	2,503
2017-10-02	$75.63	$75.63	$75.15	$75.30	$71.97	1,544
2017-09-29	$75.12	$75.25	$74.73	$75.24	$71.91	3,191
2017-09-28	$74.51	$74.92	$74.45	$74.91	$71.44	1,717
2017-09-27	$74.20	$74.87	$74.20	$74.87	$71.41	2,835
2017-09-26	$74.08	$74.42	$74.08	$74.35	$70.91	1,631
2017-09-25	$74.79	$74.79	$73.80	$73.80	$70.38	2,805
2017-09-22	$74.64	$74.64	$74.42	$74.42	$70.98	882
2017-09-21	$74.58	$74.58	$74.50	$74.50	$71.06	302
2017-09-20	$74.42	$74.42	$74.21	$74.21	$70.78	680
2017-09-19	$75.31	$75.31	$74.67	$74.69	$71.24	1,058
2017-09-18	$74.90	$74.92	$74.90	$74.90	$71.44	2,005
2017-09-15	$75.15	$75.15	$74.76	$74.87	$71.41	3,172
2017-09-14	$75.31	$75.31	$74.39	$74.97	$71.50	1,084
2017-09-13	$75.02	$75.17	$75.02	$75.08	$71.61	3,261
2017-09-12	$74.91	$75.12	$74.91	$74.97	$71.51	2,303
2017-09-11	$74.90	$75.06	$74.85	$74.89	$71.42	2,386
2017-09-08	$74.43	$74.43	$74.28	$74.28	$70.84	542
2017-09-07	$74.48	$74.55	$74.48	$74.53	$71.09	1,108
2017-09-06	$74.04	$74.43	$73.89	$74.43	$70.99	4,133
2017-09-05	$74.74	$74.74	$73.83	$73.97	$70.55	1,687
2017-09-01	$75.00	$75.00	$72.84	$74.70	$71.25	3,279
2017-08-31	$74.38	$74.69	$74.38	$74.57	$71.12	3,788
2017-08-30	$73.75	$74.15	$73.53	$73.98	$70.56	3,206
2017-08-29	$72.84	$73.39	$72.84	$73.39	$70.00	1,699
2017-08-28	$73.60	$73.60	$73.32	$73.46	$70.07	2,204
2017-08-25	$73.21	$73.21	$73.21	$73.21	$69.83	791
2017-08-24	$73.56	$73.56	$73.35	$73.46	$70.06	2,171
2017-08-23	$73.72	$73.78	$73.55	$73.55	$70.15	2,042
2017-08-22	$73.71	$73.88	$73.71	$73.88	$70.46	1,281
2017-08-21	$72.40	$72.81	$72.40	$72.68	$69.32	3,227
2017-08-18	$72.76	$72.93	$72.64	$72.89	$69.52	915
2017-08-17	$73.72	$73.72	$72.78	$72.79	$69.42	4,051
2017-08-16	$73.70	$74.13	$73.70	$73.83	$70.42	42,057
2017-08-15	$73.83	$73.84	$73.64	$73.64	$70.23	7,138
2017-08-14	$73.63	$73.77	$73.63	$73.74	$70.33	930
2017-08-11	$72.79	$73.10	$72.79	$73.01	$69.63	1,761
2017-08-10	$74.10	$74.10	$72.78	$72.78	$69.41	4,286
2017-08-09	$74.13	$74.13	$73.69	$73.85	$70.44	2,696
2017-08-08	$74.31	$74.70	$74.24	$74.70	$71.25	1,230
2017-08-07	$74.23	$74.23	$74.19	$74.19	$70.76	1,603
2017-08-04	$73.65	$73.80	$73.65	$73.80	$70.39	379
2017-08-03	$73.61	$73.73	$73.61	$73.73	$70.32	902
2017-08-02	$73.12	$73.40	$73.12	$73.36	$69.97	3,679
2017-08-01	$73.18	$73.43	$73.18	$73.36	$69.97	2,149
2017-07-31	$73.26	$73.40	$73.26	$73.27	$69.88	1,043
2017-07-28	$73.00	$73.00	$73.00	$73.00	$69.62	343
2017-07-27	$73.87	$73.87	$73.00	$73.00	$69.62	1,923
2017-07-26	$73.59	$73.59	$73.52	$73.53	$70.13	1,418
2017-07-25	$73.47	$73.65	$73.47	$73.56	$70.16	670
2017-07-24	$73.31	$73.31	$73.31	$73.31	$69.92	294
2017-07-21	$73.04	$73.05	$72.97	$73.05	$69.67	1,430
2017-07-20	$73.24	$73.24	$73.24	$73.24	$69.85	822
2017-07-19	$73.26	$73.26	$72.93	$72.93	$69.56	1,003
2017-07-18	$72.58	$72.60	$72.26	$72.49	$69.14	26,879
2017-07-17	$72.93	$72.93	$72.66	$72.70	$69.34	3,282
2017-07-14	$72.54	$72.64	$72.22	$72.61	$69.25	3,018
2017-07-13	$71.63	$72.15	$71.62	$72.09	$68.76	3,253
2017-07-12	$72.32	$72.32	$71.99	$72.02	$68.69	4,074
2017-07-11	$71.56	$71.56	$71.30	$71.49	$68.18	1,120
2017-07-10	$71.66	$71.66	$71.24	$71.64	$68.33	17,665
2017-07-07	$71.35	$71.35	$71.35	$71.35	$68.05	920
2017-07-06	$70.94	$71.02	$70.73	$70.73	$67.46	1,657
2017-07-05	$70.93	$71.36	$70.93	$71.21	$67.92	1,360
2017-07-03	$71.25	$71.42	$71.25	$71.42	$68.12	1,243
2017-06-30	$71.46	$71.48	$71.03	$71.25	$67.96	3,194
2017-06-29	$71.49	$71.49	$70.68	$71.26	$67.81	3,938
2017-06-28	$71.16	$71.86	$71.16	$71.71	$68.24	3,938
2017-06-27	$71.87	$71.89	$71.17	$71.24	$67.80	339,765
2017-06-26	$72.27	$72.27	$71.86	$72.07	$68.58	4,471
2017-06-23	$71.98	$71.98	$71.61	$71.92	$68.44	643
2017-06-22	$71.67	$71.83	$71.67	$71.67	$68.21	1,276
2017-06-21	$71.02	$71.02	$71.02	$71.02	$67.59	260
2017-06-20	$71.71	$71.71	$71.02	$71.02	$67.59	1,782
2017-06-19	$71.56	$71.63	$71.49	$71.56	$68.10	1,957
2017-06-16	$70.76	$70.84	$70.76	$70.84	$67.41	423
2017-06-15	$70.63	$70.87	$70.63	$70.84	$67.41	1,022
2017-06-14	$71.38	$71.48	$70.96	$71.17	$67.73	4,231
2017-06-13	$70.90	$71.26	$70.87	$71.11	$67.67	5,432
2017-06-12	$70.50	$70.68	$70.36	$70.68	$67.26	2,013
2017-06-09	$71.66	$71.66	$70.53	$70.80	$67.38	1,558
2017-06-08	$71.69	$71.69	$71.28	$71.38	$67.92	1,956
2017-06-07	$71.47	$71.69	$71.36	$71.69	$68.22	5,029
2017-06-06	$71.76	$71.76	$71.17	$71.17	$67.73	6,541
2017-06-05	$71.85	$71.85	$71.33	$71.50	$68.04	569
2017-06-02	$71.51	$71.65	$71.51	$71.65	$68.19	1,455
2017-06-01	$71.31	$71.56	$71.08	$71.56	$68.10	1,914
2017-05-31	$70.67	$71.05	$70.44	$71.05	$67.61	828
2017-05-30	$70.94	$70.96	$70.79	$70.91	$67.48	2,686
2017-05-26	$71.21	$71.21	$70.68	$70.75	$67.33	388,214
2017-05-25	$70.81	$71.15	$70.67	$70.93	$67.50	1,185
2017-05-24	$69.72	$69.77	$69.62	$69.62	$66.25	1,710
2017-05-23	$69.65	$69.65	$69.01	$69.47	$66.11	3,980
2017-05-22	$68.96	$69.04	$68.96	$68.97	$65.63	3,111
2017-05-19	$68.77	$68.98	$68.61	$68.84	$65.51	13,809
2017-05-18	$68.14	$68.45	$67.53	$68.12	$64.83	13,201
2017-05-17	$68.65	$68.65	$68.10	$68.10	$64.81	110,416
2017-05-16	$69.33	$69.47	$69.29	$69.47	$66.11	1,318
2017-05-15	$69.51	$69.51	$69.47	$69.47	$66.11	815
2017-05-12	$69.32	$69.32	$69.25	$69.25	$65.90	584
2017-05-11	$69.65	$69.65	$68.95	$69.47	$66.11	20,050
2017-05-10	$69.24	$69.47	$69.24	$69.47	$66.11	822
2017-05-09	$69.33	$69.33	$69.22	$69.25	$65.90	781
2017-05-08	$69.52	$69.52	$69.08	$69.26	$65.91	2,663
2017-05-05	$68.93	$69.18	$68.83	$69.18	$65.83	2,305
2017-05-04	$69.09	$69.09	$68.64	$68.81	$65.48	6,689
2017-05-03	$69.31	$69.31	$68.63	$68.90	$65.57	8,583
2017-05-02	$69.63	$69.63	$69.06	$69.23	$65.88	8,836
2017-05-01	$69.73	$69.73	$69.16	$69.39	$66.04	8,874
2017-04-28	$69.33	$69.33	$69.06	$69.27	$65.92	5,569
2017-04-27	$69.34	$69.37	$69.20	$69.26	$65.91	2,915
2017-04-26	$69.10	$69.35	$68.95	$69.04	$65.70	29,322
2017-04-25	$69.40	$69.40	$68.71	$68.90	$65.57	20,276
2017-04-24	$69.97	$69.97	$68.75	$69.02	$65.68	19,826
2017-04-21	$68.32	$68.34	$68.32	$68.34	$65.04	359
2017-04-20	$68.09	$68.09	$68.09	$68.09	$64.80	546
2017-04-19	$68.03	$68.03	$67.94	$67.94	$64.65	830
2017-04-18	$67.73	$67.85	$67.73	$67.85	$64.57	1,129
2017-04-17	$67.92	$68.16	$67.82	$67.93	$64.65	1,719
2017-04-13	$67.97	$68.07	$67.73	$67.73	$64.45	1,491
2017-04-12	$68.15	$68.15	$67.87	$67.96	$64.67	1,487
2017-04-11	$68.00	$68.18	$67.80	$67.99	$64.70	1,083
2017-04-10	$68.41	$68.43	$68.10	$68.18	$64.88	1,943
2017-04-07	$68.10	$68.10	$68.10	$68.10	$64.81	271
2017-04-06	$68.30	$68.30	$68.04	$68.04	$64.75	2,587
2017-04-05	$68.77	$68.77	$67.79	$67.79	$64.51	1,046
2017-04-04	$68.28	$68.31	$68.03	$68.13	$64.83	1,054
2017-04-03	$68.12	$68.20	$68.12	$68.20	$64.90	426
2017-03-31	$68.44	$68.54	$68.34	$68.41	$65.10	3,565
2017-03-30	$68.46	$68.46	$68.46	$68.46	$65.02	130
2017-03-29	$68.46	$68.47	$68.39	$68.46	$65.02	1,234
2017-03-28	$68.10	$68.47	$67.89	$68.47	$65.03	3,012
2017-03-27	$67.08	$67.96	$67.08	$67.96	$64.54	5,535
2017-03-24	$67.62	$67.63	$67.62	$67.63	$64.22	671
2017-03-23	$68.01	$68.01	$68.01	$68.01	$64.59	278
2017-03-22	$68.01	$68.01	$67.41	$67.92	$64.50	12,286
2017-03-21	$69.14	$69.14	$67.75	$67.76	$64.35	3,673
2017-03-20	$68.75	$68.80	$68.69	$68.70	$65.24	1,628
2017-03-17	$68.85	$69.02	$68.55	$68.55	$65.10	2,270
2017-03-16	$69.12	$69.15	$68.84	$68.84	$65.38	4,028
2017-03-15	$68.75	$69.02	$68.41	$68.93	$65.47	2,295
2017-03-14	$69.08	$69.08	$68.09	$68.34	$64.91	2,160
2017-03-13	$68.70	$68.78	$68.63	$68.76	$65.30	7,084
2017-03-10	$68.21	$68.64	$68.21	$68.64	$65.19	54,745
2017-03-09	$68.33	$68.40	$68.15	$68.22	$64.78	44,892
2017-03-08	$68.35	$68.35	$68.35	$68.35	$64.91	206
2017-03-07	$68.38	$68.48	$68.24	$68.25	$64.82	1,543
2017-03-06	$68.28	$68.68	$68.28	$68.50	$65.05	2,969
2017-03-03	$69.13	$69.13	$68.39	$68.72	$65.26	2,401
2017-03-02	$68.95	$68.95	$68.80	$68.81	$65.35	1,828
2017-03-01	$69.00	$69.00	$68.97	$68.97	$65.50	312
2017-02-28	$68.60	$68.60	$68.45	$68.45	$65.01	537
2017-02-27	$68.58	$68.58	$68.28	$68.51	$65.06	1,285
2017-02-24	$67.75	$68.17	$67.75	$68.17	$64.74	665
2017-02-23	$68.11	$68.12	$67.83	$67.91	$64.49	3,360
2017-02-22	$68.13	$68.22	$68.02	$68.11	$64.68	2,785
2017-02-21	$68.49	$68.49	$67.95	$68.22	$64.79	1,334
2017-02-17	$67.52	$67.76	$67.52	$67.76	$64.35	996
2017-02-16	$68.22	$68.22	$67.66	$67.87	$64.46	3,157
2017-02-15	$67.33	$67.88	$67.33	$67.88	$64.47	2,383
2017-02-14	$67.63	$67.63	$67.11	$67.33	$63.95	1,897
2017-02-13	$67.00	$67.37	$67.00	$67.34	$63.95	3,137
2017-02-10	$66.83	$67.08	$66.72	$67.06	$63.69	11,791
2017-02-09	$66.48	$66.68	$66.48	$66.66	$63.31	3,685
2017-02-08	$66.31	$66.31	$65.86	$66.24	$62.91	5,529
2017-02-07	$66.00	$66.00	$66.00	$66.00	$62.68	104
2017-02-06	$66.45	$66.45	$66.00	$66.00	$62.68	985
2017-02-03	$66.28	$66.28	$66.28	$66.28	$62.95	211
2017-02-02	$65.68	$65.68	$65.68	$65.68	$62.38	128
2017-02-01	$66.03	$66.03	$65.83	$65.85	$62.54	809
2017-01-31	$65.46	$65.46	$65.34	$65.34	$62.05	543
2017-01-30	$65.76	$65.76	$65.76	$65.76	$62.45	95
2017-01-27	$65.76	$65.76	$65.76	$65.76	$62.45	142
2017-01-26	$65.73	$65.73	$65.73	$65.73	$62.42	5
2017-01-25	$65.63	$65.73	$65.61	$65.73	$62.42	2,229
2017-01-24	$65.33	$65.33	$64.89	$64.89	$61.62	435
2017-01-23	$64.76	$64.76	$64.76	$64.76	$61.50	492
2017-01-20	$64.88	$64.88	$64.88	$64.88	$61.62	171
2017-01-19	$64.78	$64.78	$64.78	$64.78	$61.53	7
2017-01-18	$64.78	$64.78	$64.78	$64.78	$61.53	127
2017-01-17	$64.58	$64.58	$64.58	$64.58	$61.33	250
2017-01-13	$64.83	$64.84	$64.78	$64.78	$61.52	799
2017-01-12	$64.25	$64.26	$64.25	$64.26	$61.02	480
2017-01-11	$64.34	$64.34	$64.34	$64.34	$61.11	207
2017-01-10	$64.35	$64.35	$64.35	$64.35	$61.11	56
2017-01-09	$64.35	$64.35	$64.35	$64.35	$61.11	346
2017-01-06	$64.38	$64.38	$64.38	$64.38	$61.15	553
2017-01-05	$63.94	$63.94	$63.94	$63.94	$60.72	345
2017-01-04	$64.00	$64.00	$63.95	$63.95	$60.73	1,251
2017-01-03	$62.73	$62.73	$62.73	$62.73	$59.57	415
2016-12-30	$63.25	$63.25	$63.25	$63.25	$60.06	66
2016-12-29	$63.25	$63.25	$63.25	$63.25	$60.06	34
2016-12-28	$63.25	$63.25	$63.25	$63.25	$60.06	244
2016-12-27	$63.78	$63.78	$63.76	$63.76	$60.38	362
2016-12-23	$63.74	$63.74	$63.32	$63.32	$59.97	759
2016-12-22	$63.84	$63.84	$63.84	$63.84	$60.45	84
2016-12-21	$63.84	$63.84	$63.84	$63.84	$60.45	102
2016-12-20	$63.89	$63.89	$63.89	$63.89	$60.51	225
2016-12-19	$63.79	$63.79	$63.54	$63.55	$60.19	936
2016-12-16	$63.62	$63.99	$63.62	$63.76	$60.38	5,057
2016-12-15	$63.88	$63.88	$63.88	$63.88	$60.49	352
2016-12-14	$64.29	$64.29	$64.29	$64.29	$60.88	10
2016-12-13	$64.29	$64.29	$64.29	$64.29	$60.88	215
2016-12-12	$63.65	$63.65	$63.61	$63.61	$60.24	1,035
2016-12-09	$63.56	$63.56	$63.56	$63.56	$60.19	72
2016-12-08	$63.44	$63.77	$63.44	$63.56	$60.19	5,700
2016-12-07	$62.65	$62.65	$62.65	$62.65	$59.33	2
2016-12-06	$62.57	$62.66	$62.54	$62.65	$59.33	558
2016-12-05	$62.42	$62.46	$62.31	$62.35	$59.05	4,096
2016-12-02	$62.13	$62.25	$61.97	$61.97	$58.68	882
2016-12-01	$63.07	$63.07	$63.07	$63.07	$59.72	47
2016-11-30	$63.07	$63.07	$63.07	$63.07	$59.72	94
2016-11-29	$63.05	$63.07	$63.05	$63.07	$59.72	1,068
2016-11-28	$62.75	$62.77	$62.72	$62.72	$59.40	721
2016-11-25	$62.68	$62.68	$62.68	$62.68	$59.36	1
2016-11-23	$62.67	$62.75	$62.59	$62.68	$59.36	1,589
2016-11-22	$62.59	$62.70	$62.52	$62.67	$59.35	984
2016-11-21	$62.15	$62.35	$62.15	$62.32	$59.02	394
2016-11-18	$62.21	$62.21	$62.16	$62.16	$58.87	728
2016-11-17	$62.36	$62.36	$62.36	$62.36	$59.06	35
2016-11-16	$62.36	$62.36	$62.36	$62.36	$59.06	15
2016-11-15	$62.36	$62.36	$62.36	$62.36	$59.06	315
2016-11-14	$62.12	$62.12	$62.12	$62.12	$58.83	45
2016-11-11	$62.12	$62.12	$62.12	$62.12	$58.83	200
2016-11-10	$62.19	$62.21	$62.13	$62.13	$58.84	2,230
2016-11-09	$61.09	$62.27	$60.56	$62.07	$58.78	3,206
2016-11-08	$61.00	$61.00	$61.00	$61.00	$57.77	103
2016-11-07	$60.66	$60.66	$60.66	$60.66	$57.45	136
2016-11-04	$59.80	$59.80	$59.74	$59.74	$56.58	348
2016-11-03	$60.06	$60.06	$60.06	$60.06	$56.88	287
2016-11-02	$60.06	$60.06	$60.06	$60.06	$56.88	167
2016-11-01	$60.06	$60.06	$60.06	$60.06	$56.88	207
2016-10-31	$60.43	$60.85	$60.43	$60.68	$57.47	2,933
2016-10-28	$60.51	$60.51	$60.50	$60.50	$57.29	204
2016-10-27	$61.58	$61.58	$61.58	$61.58	$58.32	49
2016-10-26	$61.58	$61.58	$61.58	$61.58	$58.32	20
2016-10-25	$61.58	$61.58	$61.58	$61.58	$58.32	2
2016-10-24	$61.58	$61.58	$61.58	$61.58	$58.32	120
2016-10-21	$61.58	$61.58	$61.58	$61.58	$58.32	170
2016-10-20	$61.58	$61.58	$61.58	$61.58	$58.32	0
2016-10-19	$61.58	$61.58	$61.58	$61.58	$58.32	0
2016-10-18	$61.53	$61.58	$61.53	$61.58	$58.32	302
2016-10-17	$61.07	$61.09	$61.00	$61.09	$57.85	2,587
2016-10-14	$61.51	$61.51	$61.51	$61.51	$58.25	2
2016-10-13	$61.51	$61.51	$61.51	$61.51	$58.25	143
2016-10-12	$61.29	$61.51	$61.29	$61.51	$58.25	897
2016-10-11	$61.37	$61.37	$61.15	$61.30	$58.05	832
2016-10-10	$61.93	$61.93	$61.93	$61.93	$58.65	110
2016-10-07	$61.95	$61.95	$61.93	$61.93	$58.65	1,170
2016-10-06	$61.70	$61.70	$61.70	$61.70	$58.43	11
2016-10-05	$61.70	$61.70	$61.70	$61.70	$58.43	80
2016-10-04	$61.70	$61.70	$61.70	$61.70	$58.43	155
2016-10-03	$61.92	$61.98	$61.90	$61.90	$58.62	1,304
2016-09-30	$61.98	$61.98	$61.98	$61.98	$58.70	91
2016-09-29	$62.11	$62.11	$62.11	$62.11	$58.70	29
2016-09-28	$62.11	$62.11	$62.11	$62.11	$58.70	0
2016-09-27	$62.12	$62.17	$62.11	$62.11	$58.70	591
2016-09-26	$62.57	$62.57	$62.57	$62.57	$59.14	21
2016-09-23	$62.20	$62.57	$62.20	$62.57	$59.14	352
2016-09-22	$62.61	$62.61	$62.61	$62.61	$59.18	229
2016-09-21	$61.85	$62.43	$61.84	$62.43	$59.01	2,649
2016-09-20	$61.92	$61.92	$61.92	$61.92	$58.52	446
2016-09-19	$61.50	$61.50	$61.50	$61.50	$58.13	269
2016-09-16	$61.50	$61.50	$61.50	$61.50	$58.13	246
2016-09-15	$61.36	$61.36	$61.36	$61.36	$57.99	140
2016-09-14	$61.01	$61.01	$61.01	$61.01	$57.66	139
2016-09-13	$61.01	$61.01	$61.01	$61.01	$57.66	168
2016-09-12	$61.05	$61.38	$61.05	$61.38	$58.01	674
2016-09-09	$61.99	$61.99	$61.80	$61.80	$58.41	455
2016-09-08	$62.45	$62.45	$62.22	$62.22	$58.80	838
2016-09-07	$62.62	$62.62	$62.62	$62.62	$59.19	297
2016-09-06	$62.62	$62.63	$62.62	$62.63	$59.19	694
2016-09-02	$61.99	$61.99	$61.99	$61.99	$58.59	207
2016-09-01	$62.02	$62.02	$62.02	$62.02	$58.61	5
2016-08-31	$62.02	$62.02	$62.02	$62.02	$58.61	17
2016-08-30	$62.29	$62.29	$62.02	$62.02	$58.61	893
2016-08-29	$62.46	$62.46	$62.46	$62.46	$59.04	410
2016-08-26	$62.70	$62.70	$62.70	$62.70	$59.26	0
2016-08-25	$62.70	$62.70	$62.70	$62.70	$59.26	0
2016-08-24	$62.70	$62.70	$62.70	$62.70	$59.26	8
2016-08-23	$62.71	$62.71	$62.70	$62.70	$59.26	411
2016-08-22	$62.48	$62.48	$62.48	$62.48	$59.05	89
2016-08-19	$62.31	$62.48	$62.31	$62.48	$59.05	521
2016-08-18	$62.42	$62.44	$62.42	$62.44	$59.02	229
2016-08-17	$62.19	$62.28	$62.19	$62.28	$58.86	512
2016-08-16	$62.09	$62.21	$62.09	$62.09	$58.68	920
2016-08-15	$62.40	$62.40	$62.40	$62.40	$58.97	291
2016-08-12	$62.43	$62.48	$62.22	$62.40	$58.97	3,262
2016-08-11	$62.82	$62.82	$62.53	$62.56	$59.13	1,250
2016-08-10	$62.17	$62.17	$62.17	$62.17	$58.76	211
2016-08-09	$62.30	$62.30	$62.30	$62.30	$58.88	38
2016-08-08	$62.29	$62.39	$62.29	$62.30	$58.88	890
2016-08-05	$62.73	$62.73	$62.73	$62.73	$59.29	192
2016-08-04	$62.02	$62.02	$62.02	$62.02	$58.62	0
2016-08-03	$62.02	$62.04	$62.02	$62.02	$58.62	734
2016-08-02	$62.16	$62.16	$61.73	$61.79	$58.40	5,546
2016-08-01	$62.47	$62.69	$62.47	$62.54	$59.10	1,261
2016-07-29	$62.55	$62.55	$62.55	$62.55	$59.12	0
2016-07-28	$62.55	$62.55	$62.55	$62.55	$59.12	354
2016-07-27	$62.87	$62.87	$62.55	$62.55	$59.12	424
2016-07-26	$62.75	$62.75	$62.75	$62.75	$59.31	112
2016-07-25	$62.72	$62.72	$62.72	$62.72	$59.28	127
2016-07-22	$63.02	$63.02	$63.02	$63.02	$59.57	199
2016-07-21	$62.78	$62.78	$62.78	$62.78	$59.33	105
2016-07-20	$62.57	$62.80	$62.57	$62.78	$59.33	825
2016-07-19	$62.37	$62.52	$62.37	$62.52	$59.09	483
2016-07-18	$62.52	$62.68	$62.52	$62.68	$59.25	410
2016-07-15	$62.47	$62.57	$62.45	$62.57	$59.14	1,194
2016-07-14	$62.67	$62.74	$62.57	$62.57	$59.14	1,438
2016-07-13	$62.60	$62.60	$62.60	$62.60	$59.17	140
2016-07-12	$62.48	$62.87	$62.48	$62.76	$59.32	1,185
2016-07-11	$62.41	$62.48	$62.33	$62.40	$58.98	10,915
2016-07-08	$60.95	$60.95	$60.95	$60.95	$57.61	79
2016-07-07	$61.11	$61.12	$60.82	$60.95	$57.61	4,928
2016-07-06	$60.40	$60.40	$60.40	$60.40	$57.09	39
2016-07-05	$60.40	$60.40	$60.40	$60.40	$57.09	30
2016-07-01	$60.40	$60.40	$60.40	$60.40	$57.09	140
2016-06-30	$60.40	$60.40	$60.40	$60.40	$57.09	249
2016-06-29	$58.91	$58.91	$58.91	$58.91	$55.54	95
2016-06-28	$58.36	$58.91	$58.36	$58.91	$55.54	356
2016-06-27	$58.04	$58.24	$57.88	$57.88	$54.57	1,046
2016-06-24	$59.79	$59.79	$59.79	$59.79	$56.37	286
2016-06-23	$60.01	$60.01	$60.01	$60.01	$56.58	54
2016-06-22	$60.01	$60.01	$60.01	$60.01	$56.58	17
2016-06-21	$60.01	$60.01	$60.01	$60.01	$56.58	9
2016-06-20	$60.01	$60.01	$60.01	$60.01	$56.58	4
2016-06-17	$59.93	$60.01	$59.79	$60.01	$56.58	1,233
2016-06-16	$59.59	$59.59	$59.59	$59.59	$56.18	475
2016-06-15	$60.28	$60.29	$60.28	$60.29	$56.84	1,835
2016-06-14	$59.97	$59.97	$59.74	$59.97	$56.54	1,745
2016-06-13	$60.45	$60.45	$60.45	$60.45	$56.99	202
2016-06-10	$61.04	$61.04	$61.04	$61.04	$57.55	89
2016-06-09	$60.82	$61.37	$60.82	$61.04	$57.55	4,681
2016-06-08	$61.22	$61.40	$60.54	$61.31	$57.80	5,143
2016-06-07	$60.88	$61.52	$60.88	$61.29	$57.79	1,931
2016-06-06	$60.86	$60.86	$60.86	$60.86	$57.38	266
2016-06-03	$60.85	$60.85	$60.85	$60.85	$57.37	104
2016-06-02	$60.74	$60.80	$60.74	$60.80	$57.32	1,000
2016-06-01	$60.73	$60.73	$60.73	$60.73	$57.26	279
2016-05-31	$60.18	$60.46	$60.18	$60.46	$57.00	1,539
2016-05-27	$60.21	$60.34	$60.21	$60.34	$56.89	1,531
2016-05-26	$60.24	$60.24	$60.24	$60.24	$56.79	100
2016-05-25	$60.25	$60.40	$60.25	$60.40	$56.94	1,079
2016-05-24	$60.02	$60.13	$60.02	$60.06	$56.63	953
2016-05-23	$59.43	$59.58	$59.43	$59.43	$56.03	603
2016-05-20	$59.10	$59.10	$59.10	$59.10	$55.72	19
2016-05-19	$59.10	$59.10	$59.10	$59.10	$55.72	345
2016-05-18	$59.50	$59.74	$59.01	$59.01	$55.63	1,605
2016-05-17	$59.62	$59.90	$59.30	$59.34	$55.94	2,294
2016-05-16	$59.97	$59.97	$59.97	$59.97	$56.54	142
2016-05-13	$60.60	$60.60	$59.71	$59.71	$56.30	20,551
2016-05-12	$60.03	$60.25	$59.68	$60.25	$56.80	1,369
2016-05-11	$60.20	$60.28	$60.05	$60.05	$56.62	2,736
2016-05-10	$59.96	$60.00	$59.96	$60.00	$56.57	575
2016-05-09	$59.84	$59.84	$59.84	$59.84	$56.42	130
2016-05-06	$59.28	$59.48	$58.89	$59.44	$56.04	1,351
2016-05-05	$59.19	$59.39	$59.17	$59.33	$55.94	3,780
2016-05-04	$59.23	$59.47	$59.05	$59.26	$55.87	11,835
2016-05-03	$60.29	$60.29	$59.68	$59.71	$56.30	3,759
2016-05-02	$59.71	$60.13	$59.71	$60.03	$56.60	723
2016-04-29	$60.04	$60.04	$55.55	$59.25	$55.86	18,889
2016-04-28	$60.98	$60.98	$60.98	$60.98	$57.49	345
2016-04-27	$60.74	$60.92	$60.70	$60.73	$57.26	1,931
2016-04-26	$61.24	$61.24	$60.80	$60.92	$57.44	1,110
2016-04-25	$60.77	$60.77	$60.59	$60.59	$57.13	384
2016-04-22	$61.32	$61.32	$60.79	$60.79	$57.31	471
2016-04-21	$61.50	$61.50	$60.67	$60.99	$57.50	4,246
2016-04-20	$60.91	$61.50	$60.91	$61.31	$57.80	6,090
2016-04-19	$61.41	$61.41	$61.19	$61.29	$57.78	1,801
2016-04-18	$61.16	$61.38	$61.16	$61.30	$57.79	5,647
2016-04-15	$60.93	$60.98	$60.78	$60.98	$57.49	491
2016-04-14	$60.77	$61.15	$60.77	$60.90	$57.41	874
2016-04-13	$61.01	$61.01	$60.60	$60.84	$57.36	23,896
2016-04-12	$60.12	$60.25	$60.12	$60.25	$56.81	732
2016-04-11	$59.87	$60.43	$59.87	$59.98	$56.55	729
2016-04-08	$60.15	$60.15	$60.13	$60.13	$56.69	360
2016-04-07	$59.71	$59.74	$59.71	$59.74	$56.32	986
2016-04-06	$60.37	$60.67	$60.37	$60.47	$57.01	998
2016-04-05	$60.21	$60.21	$60.13	$60.13	$56.69	494
2016-04-04	$60.97	$60.97	$60.57	$60.68	$57.21	732
2016-04-01	$60.35	$60.35	$60.35	$60.35	$56.90	388
2016-03-31	$60.44	$60.49	$60.08	$60.08	$56.64	3,002
2016-03-30	$61.13	$61.16	$60.34	$60.34	$56.73	1,337
2016-03-29	$59.48	$59.52	$59.48	$59.52	$55.96	1,016
2016-03-28	$59.07	$59.35	$59.07	$59.22	$55.67	998
2016-03-24	$58.57	$59.04	$58.57	$59.04	$55.51	859
2016-03-23	$59.01	$59.01	$59.01	$59.01	$55.48	751
2016-03-22	$59.44	$59.54	$59.32	$59.54	$55.98	2,659
2016-03-21	$59.30	$59.30	$59.30	$59.30	$55.75	615
2016-03-18	$59.20	$59.20	$59.20	$59.20	$55.65	118
2016-03-17	$59.42	$59.42	$59.39	$59.39	$55.84	304
2016-03-16	$58.70	$58.70	$58.70	$58.70	$55.19	53
2016-03-15	$58.70	$58.70	$58.70	$58.70	$55.19	468
2016-03-14	$59.05	$59.05	$58.85	$58.85	$55.33	1,596
2016-03-11	$58.58	$59.16	$58.58	$59.16	$55.62	1,526
2016-03-10	$57.67	$57.67	$57.41	$57.41	$53.97	392
2016-03-09	$57.80	$57.89	$57.80	$57.89	$54.43	412
2016-03-08	$58.00	$58.00	$57.81	$57.81	$54.35	773
2016-03-07	$58.24	$58.30	$58.00	$58.29	$54.81	1,141
2016-03-04	$58.38	$58.38	$58.19	$58.19	$54.71	1,268
2016-03-03	$58.23	$58.23	$58.00	$58.17	$54.69	881
2016-03-02	$58.05	$58.05	$58.00	$58.00	$54.53	1,084
2016-03-01	$56.45	$58.12	$56.45	$58.12	$54.64	964
2016-02-29	$57.09	$57.09	$56.85	$56.90	$53.50	849
2016-02-26	$57.34	$57.40	$57.34	$57.40	$53.96	784
2016-02-25	$56.54	$57.17	$56.54	$57.17	$53.75	2,587
2016-02-24	$55.87	$55.96	$55.84	$55.96	$52.61	845
2016-02-23	$56.18	$56.33	$56.18	$56.33	$52.95	466
2016-02-22	$56.65	$56.65	$56.63	$56.63	$53.25	406
2016-02-19	$55.66	$55.72	$55.66	$55.72	$52.38	509
2016-02-18	$55.67	$55.67	$55.60	$55.66	$52.33	1,304
2016-02-17	$55.70	$56.05	$55.68	$56.05	$52.70	804
2016-02-16	$54.18	$54.82	$54.18	$54.82	$51.54	1,304
2016-02-12	$53.76	$53.86	$53.27	$53.86	$50.64	1,797
2016-02-11	$52.10	$52.81	$50.95	$52.81	$49.65	8,806
2016-02-10	$53.62	$53.62	$53.62	$53.62	$50.41	536
2016-02-09	$52.81	$53.30	$52.53	$52.53	$49.38	5,699
2016-02-08	$52.42	$52.43	$52.12	$52.25	$49.12	626
2016-02-05	$54.32	$54.32	$54.31	$54.31	$51.06	1,373
2016-02-04	$54.21	$54.82	$54.15	$54.48	$51.22	1,966
2016-02-03	$54.15	$54.54	$53.88	$54.54	$51.28	4,857
2016-02-02	$54.70	$54.88	$54.35	$54.35	$51.10	4,189
2016-02-01	$54.99	$55.80	$54.99	$55.80	$52.46	6,585
2016-01-29	$55.24	$55.40	$54.86	$55.40	$52.08	1,599
2016-01-28	$54.91	$55.20	$54.68	$55.11	$51.81	3,395
2016-01-27	$55.92	$57.07	$54.76	$54.76	$51.48	19,156
2016-01-26	$55.32	$55.66	$55.21	$55.66	$52.33	1,169
2016-01-25	$55.57	$55.91	$55.41	$55.91	$52.56	1,024
2016-01-22	$55.79	$55.79	$55.38	$55.61	$52.28	897
2016-01-21	$54.17	$55.00	$54.03	$54.79	$51.51	5,300
2016-01-20	$53.49	$54.69	$52.82	$54.69	$51.42	3,298
2016-01-19	$54.59	$55.28	$54.03	$54.49	$51.23	1,537
2016-01-15	$54.49	$54.78	$53.79	$54.78	$51.50	3,449
2016-01-14	$55.49	$55.86	$55.43	$55.55	$52.23	2,578
2016-01-13	$57.49	$57.49	$55.14	$55.14	$51.84	1,726
2016-01-12	$56.97	$57.04	$56.75	$56.88	$53.48	2,567
2016-01-11	$56.40	$56.40	$56.26	$56.26	$52.89	2,570
2016-01-08	$57.48	$57.48	$56.48	$56.48	$53.10	3,066
2016-01-07	$56.77	$57.82	$55.68	$57.04	$53.63	1,292
2016-01-06	$58.41	$58.68	$58.35	$58.35	$54.85	2,280
2016-01-05	$59.45	$59.45	$59.45	$59.45	$55.89	235
2016-01-04	$58.94	$59.20	$58.46	$59.03	$55.50	9,326
2015-12-31	$60.78	$61.10	$60.34	$60.34	$56.73	2,050
2015-12-30	$61.12	$61.13	$60.84	$60.84	$57.20	6,108
2015-12-29	$61.49	$61.49	$61.07	$61.23	$57.56	880
2015-12-28	$62.10	$62.10	$61.47	$61.59	$56.64	1,990
2015-12-24	$62.46	$62.46	$62.10	$62.10	$57.11	723
2015-12-23	$61.87	$62.09	$61.79	$62.09	$57.10	1,177
2015-12-22	$61.32	$62.04	$61.20	$61.56	$56.61	1,526
2015-12-21	$61.50	$61.50	$60.82	$60.82	$55.93	1,676
2015-12-18	$61.00	$61.00	$60.66	$60.66	$55.78	2,068
2015-12-17	$61.61	$61.61	$61.61	$61.61	$56.66	317
2015-12-16	$62.41	$62.58	$61.85	$62.58	$57.55	1,226
2015-12-15	$61.70	$61.86	$61.44	$61.58	$56.63	4,911
2015-12-14	$60.37	$60.92	$60.36	$60.92	$56.02	4,132
2015-12-11	$61.72	$61.72	$60.47	$60.47	$55.61	2,142
2015-12-10	$61.80	$62.41	$61.53	$62.17	$57.17	1,997
2015-12-09	$62.46	$62.65	$61.48	$61.69	$56.73	2,488
2015-12-08	$62.10	$62.52	$62.10	$62.48	$57.45	1,488
2015-12-07	$62.37	$62.55	$62.30	$62.55	$57.52	1,745
2015-12-04	$62.19	$63.02	$62.19	$63.02	$57.95	1,088
2015-12-03	$62.50	$62.51	$61.56	$61.80	$56.83	2,691
2015-12-02	$63.59	$63.59	$62.44	$62.44	$57.42	1,052
2015-12-01	$62.85	$63.21	$62.80	$63.21	$58.12	1,196
2015-11-30	$62.63	$62.78	$62.62	$62.70	$57.66	1,416
2015-11-27	$62.67	$62.84	$62.67	$62.84	$57.79	331
2015-11-25	$62.83	$62.89	$62.77	$62.86	$57.80	640
2015-11-24	$62.42	$62.48	$61.91	$62.47	$57.45	1,469
2015-11-23	$62.38	$62.38	$62.38	$62.38	$57.36	69
2015-11-20	$62.38	$62.38	$62.38	$62.38	$57.36	441
2015-11-19	$62.08	$62.09	$62.08	$62.08	$57.09	24,148
2015-11-18	$61.64	$61.86	$61.64	$61.86	$56.88	1,148
2015-11-17	$61.40	$61.43	$60.89	$61.05	$56.14	3,360
2015-11-16	$60.30	$60.77	$60.30	$60.75	$55.86	1,182
2015-11-13	$60.43	$60.43	$60.43	$60.43	$55.57	357
2015-11-12	$61.58	$61.68	$61.49	$61.49	$56.54	6,869
2015-11-11	$62.50	$62.50	$62.31	$62.31	$57.30	1,094
2015-11-10	$62.39	$62.39	$61.77	$62.33	$57.32	1,147
2015-11-09	$63.02	$63.02	$62.03	$62.37	$57.36	2,264
2015-11-06	$62.52	$62.93	$62.52	$62.92	$57.86	436
2015-11-05	$62.57	$62.72	$62.38	$62.72	$57.67	1,644
2015-11-04	$62.65	$62.75	$62.53	$62.53	$57.50	1,305
2015-11-03	$63.01	$63.01	$62.65	$62.73	$57.68	3,956
2015-11-02	$62.70	$62.83	$62.47	$62.82	$57.77	10,061
2015-10-30	$62.36	$62.36	$62.26	$62.26	$57.25	485
2015-10-29	$62.77	$62.77	$62.25	$62.49	$57.46	1,440
2015-10-28	$61.84	$61.84	$61.84	$61.84	$56.87	203
2015-10-27	$61.90	$61.90	$61.48	$61.48	$56.54	513
2015-10-26	$62.16	$62.16	$61.70	$61.80	$56.83	2,605
2015-10-23	$61.41	$61.84	$61.41	$61.79	$56.82	1,816
2015-10-22	$60.27	$60.27	$60.27	$60.27	$55.42	53
2015-10-21	$60.27	$60.27	$60.27	$60.27	$55.42	573
2015-10-20	$60.45	$60.64	$60.45	$60.64	$55.76	1,427
2015-10-19	$60.49	$60.69	$60.35	$60.69	$55.81	2,017
2015-10-16	$60.15	$60.22	$60.15	$60.21	$55.36	639
2015-10-15	$60.08	$60.08	$60.08	$60.08	$55.25	317
2015-10-14	$59.89	$59.89	$59.89	$59.89	$55.08	123
2015-10-13	$59.89	$59.90	$59.89	$59.89	$55.08	500
2015-10-12	$59.39	$59.98	$59.39	$59.98	$55.16	555
2015-10-09	$59.86	$59.86	$59.86	$59.86	$55.04	497
2015-10-08	$58.66	$59.54	$58.66	$59.54	$54.75	577
2015-10-07	$58.91	$58.91	$58.91	$58.91	$54.17	127
2015-10-06	$59.45	$59.45	$59.00	$59.00	$54.25	670
2015-10-05	$59.04	$59.38	$59.01	$59.26	$54.49	5,135
2015-10-02	$57.99	$57.99	$57.99	$57.99	$53.33	129
2015-10-01	$57.33	$57.53	$57.33	$57.53	$52.90	583
2015-09-30	$56.44	$57.09	$56.44	$57.09	$52.50	1,309
2015-09-29	$56.96	$56.96	$56.36	$56.36	$51.70	1,307
2015-09-28	$57.44	$57.44	$56.74	$56.74	$52.04	1,752
2015-09-25	$58.82	$58.82	$58.82	$58.82	$53.95	170
2015-09-24	$58.94	$58.94	$57.68	$58.19	$53.37	6,068
2015-09-23	$59.13	$59.13	$58.91	$58.91	$54.03	482
2015-09-22	$58.57	$58.58	$58.57	$58.58	$53.73	2,874
2015-09-21	$59.85	$59.85	$59.59	$59.59	$54.66	957
2015-09-18	$59.64	$59.74	$59.49	$59.58	$54.65	2,414
2015-09-17	$60.20	$60.30	$60.00	$60.12	$55.14	1,045
2015-09-16	$59.69	$60.08	$59.69	$59.78	$54.83	7,095
2015-09-15	$59.63	$59.63	$59.21	$59.21	$54.31	442
2015-09-14	$59.91	$59.91	$59.20	$59.20	$54.30	798
2015-09-11	$58.81	$58.81	$58.81	$58.81	$53.94	7
2015-09-10	$58.55	$58.82	$58.55	$58.81	$53.94	1,003
2015-09-09	$59.78	$59.78	$58.31	$58.31	$53.48	3,892
2015-09-08	$59.25	$59.25	$58.36	$58.36	$53.52	391
2015-09-04	$57.69	$57.80	$57.25	$57.80	$53.01	8,975
2015-09-03	$59.22	$59.22	$58.21	$58.21	$53.39	540
2015-09-02	$58.28	$58.28	$57.19	$58.07	$53.26	4,749
2015-09-01	$58.00	$58.00	$56.74	$56.95	$52.24	5,257
2015-08-31	$59.28	$59.28	$59.01	$59.20	$54.30	1,490
2015-08-28	$59.41	$59.60	$58.89	$59.13	$54.24	8,046
2015-08-27	$59.29	$59.44	$58.59	$59.40	$54.48	18,450
2015-08-26	$58.64	$58.64	$56.45	$58.10	$53.29	3,260
2015-08-25	$59.20	$59.23	$57.09	$57.09	$52.36	2,648
2015-08-24	$58.36	$58.36	$52.10	$56.72	$52.02	8,606

SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG) News Headlines

Recent SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG) News

Similar Companies to SPDR MFS SYSTEMATIC GROWTH EQUITY ETF (SYG) 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 GROWTH EQUITY ETF (SYG) Exchange: NYSE ARCA