SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV) Stock

Data as of May 2, 2025

$78.52 ($-0.26) -0.33%

SPDR MFS SYSTEMATIC VALUE EQUITY ETF - Daily Information

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

Daily Information	Data
Date	May 2, 2025
Open	$78.08
Previous Close	$78.52
High	$78.52
Low	$78.07
Adjusted Open	$78.08
Previous Adjusted Close	$78.52
Adjusted High	$78.52
Adjusted Low	$78.07

About SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV)

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 are undervalued compared to their perceived worth (value companies). Value companies tend to have stock prices that are low relative to their earnings, dividends, assets, 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 financial sector, although this may change from time to time.

Invest in SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-17	$78.08	$78.52	$78.07	$78.52	$78.52	2,080
2021-03-16	$78.94	$78.94	$76.60	$78.78	$78.53	8,595
2021-03-15	$78.54	$79.21	$78.54	$79.21	$78.96	4,145
2021-03-12	$78.65	$78.97	$78.63	$78.97	$78.71	3,044
2021-03-11	$78.20	$78.77	$78.20	$78.39	$78.14	3,593
2021-03-10	$77.45	$78.17	$77.45	$78.17	$77.91	1,754
2021-03-09	$77.14	$77.14	$77.14	$77.14	$76.89	220
2021-03-08	$77.42	$77.62	$77.24	$77.24	$76.99	366
2021-03-05	$76.57	$76.57	$76.57	$76.57	$76.32	217
2021-03-04	$74.72	$74.72	$74.72	$74.72	$74.48	6
2021-03-03	$75.65	$76.02	$75.42	$75.42	$75.17	1,325
2021-03-02	$76.25	$76.25	$75.67	$75.67	$75.42	879
2021-03-01	$75.65	$76.39	$75.65	$76.07	$75.82	453
2021-02-26	$74.96	$74.99	$74.57	$74.57	$74.33	1,429
2021-02-25	$76.59	$76.59	$75.39	$75.39	$75.15	995
2021-02-24	$75.93	$76.91	$75.90	$76.70	$76.45	6,380
2021-02-23	$75.29	$75.65	$75.04	$75.62	$75.38	1,365
2021-02-22	$75.31	$75.63	$75.30	$75.37	$75.13	8,396
2021-02-19	$75.19	$75.22	$74.93	$75.04	$74.80	2,764
2021-02-18	$74.45	$74.54	$74.44	$74.54	$74.30	2,236
2021-02-17	$74.79	$75.20	$74.79	$75.20	$74.96	1,293
2021-02-16	$75.41	$75.41	$75.11	$75.11	$74.87	740
2021-02-12	$74.94	$75.00	$74.76	$75.00	$74.76	1,889
2021-02-11	$74.38	$74.76	$74.38	$74.76	$74.52	3,517
2021-02-10	$74.97	$74.97	$74.60	$74.66	$74.42	19,771
2021-02-09	$74.37	$74.71	$74.37	$74.61	$74.37	2,476
2021-02-08	$74.42	$74.50	$74.13	$74.50	$74.26	32,929
2021-02-05	$73.87	$73.89	$73.71	$73.77	$73.53	1,542
2021-02-04	$73.28	$73.28	$73.28	$73.28	$73.04	206
2021-02-03	$72.40	$72.45	$72.40	$72.43	$72.19	920
2021-02-02	$72.15	$72.15	$72.15	$72.15	$71.92	137
2021-02-01	$71.23	$71.23	$71.23	$71.23	$71.00	173
2021-01-29	$70.57	$70.57	$70.57	$70.57	$70.35	166
2021-01-28	$71.70	$71.70	$71.70	$71.70	$71.47	92
2021-01-27	$71.23	$71.23	$70.38	$70.48	$70.26	1,273
2021-01-26	$73.06	$73.06	$72.55	$72.55	$72.31	219
2021-01-25	$72.70	$72.80	$72.70	$72.80	$72.56	419
2021-01-22	$72.79	$73.10	$72.60	$73.10	$72.86	1,623
2021-01-21	$73.71	$73.71	$73.39	$73.39	$73.15	396
2021-01-20	$73.68	$73.68	$73.68	$73.68	$73.44	30
2021-01-19	$73.30	$73.30	$73.30	$73.30	$73.07	49
2021-01-15	$73.06	$73.06	$72.80	$72.80	$72.56	103
2021-01-14	$73.36	$73.70	$73.22	$73.42	$73.18	3,363
2021-01-13	$72.97	$73.13	$72.97	$73.07	$72.83	3,648
2021-01-12	$73.13	$73.14	$72.75	$73.11	$72.87	837
2021-01-11	$72.09	$72.67	$72.09	$72.66	$72.43	555
2021-01-08	$72.21	$72.30	$71.74	$72.20	$71.97	10,225
2021-01-07	$72.01	$72.37	$72.01	$72.35	$72.11	691
2021-01-06	$71.20	$71.71	$71.17	$71.32	$71.09	2,775
2021-01-05	$69.91	$69.97	$69.79	$69.79	$69.56	2,759
2021-01-04	$69.86	$69.91	$68.79	$68.98	$68.76	22,069
2020-12-31	$68.91	$69.80	$68.91	$69.80	$69.58	1,469
2020-12-30	$69.28	$69.28	$69.28	$69.28	$69.05	95
2020-12-29	$69.11	$69.12	$68.90	$69.07	$68.85	1,104
2020-12-28	$69.35	$69.39	$69.10	$69.17	$68.95	3,057
2020-12-24	$68.73	$68.98	$68.73	$68.98	$68.75	440
2020-12-23	$68.87	$69.15	$68.87	$68.98	$68.75	3,751
2020-12-22	$68.03	$68.43	$68.03	$68.28	$68.06	779
2020-12-21	$68.06	$68.51	$68.06	$68.46	$68.24	1,010
2020-12-18	$68.45	$68.67	$68.45	$68.67	$68.45	1,064
2020-12-17	$69.07	$69.07	$69.07	$69.07	$68.52	94
2020-12-16	$68.72	$68.72	$68.72	$68.72	$68.17	38
2020-12-15	$68.59	$68.59	$68.59	$68.59	$68.04	7
2020-12-14	$68.59	$68.59	$67.79	$67.79	$67.24	618
2020-12-11	$68.20	$68.20	$68.20	$68.20	$67.65	64
2020-12-10	$68.59	$68.59	$68.59	$68.59	$68.03	1
2020-12-09	$68.63	$68.67	$68.44	$68.61	$68.06	532
2020-12-08	$68.44	$68.58	$68.42	$68.58	$68.03	392
2020-12-07	$68.43	$68.46	$68.40	$68.40	$67.85	637
2020-12-04	$68.05	$68.81	$68.05	$68.81	$68.26	4,280
2020-12-03	$67.80	$68.06	$67.80	$67.84	$67.30	2,176
2020-12-02	$67.71	$67.90	$67.71	$67.90	$67.36	393
2020-12-01	$67.63	$67.63	$67.59	$67.59	$67.04	371
2020-11-30	$67.58	$67.58	$66.94	$67.09	$66.55	18,235
2020-11-27	$67.60	$67.60	$67.52	$67.58	$67.03	8,026
2020-11-25	$67.55	$67.55	$67.55	$67.55	$67.00	123
2020-11-24	$67.26	$67.90	$67.26	$67.84	$67.29	2,287
2020-11-23	$66.18	$66.54	$66.18	$66.54	$66.01	272
2020-11-20	$65.72	$65.72	$65.66	$65.66	$65.13	378
2020-11-19	$65.64	$66.00	$65.64	$66.00	$65.47	795
2020-11-18	$65.91	$65.91	$65.91	$65.91	$65.38	11
2020-11-17	$66.15	$66.30	$65.68	$66.30	$65.77	619
2020-11-16	$66.63	$66.77	$66.24	$66.64	$66.10	1,787
2020-11-13	$65.46	$65.69	$65.46	$65.69	$65.16	137
2020-11-12	$64.74	$64.85	$64.06	$64.42	$63.90	3,321
2020-11-11	$65.26	$65.28	$65.20	$65.20	$64.67	2,420
2020-11-10	$64.79	$65.09	$64.79	$65.09	$64.57	381
2020-11-09	$65.34	$66.19	$64.55	$64.55	$64.03	5,925
2020-11-06	$63.04	$63.04	$62.76	$62.85	$62.34	1,999
2020-11-05	$63.42	$63.42	$63.42	$63.42	$62.91	75
2020-11-04	$62.40	$62.92	$62.36	$62.36	$61.86	320
2020-11-03	$61.84	$61.84	$61.84	$61.84	$61.34	2
2020-11-02	$60.45	$60.45	$60.45	$60.45	$59.96	48
2020-10-30	$59.47	$59.47	$58.82	$59.25	$58.77	706
2020-10-29	$58.97	$59.57	$58.97	$59.57	$59.09	135
2020-10-28	$59.53	$59.53	$58.98	$58.98	$58.50	1,660
2020-10-27	$60.68	$60.70	$60.49	$60.49	$60.00	712
2020-10-26	$61.06	$61.47	$61.03	$61.47	$60.97	336
2020-10-23	$62.78	$62.78	$62.75	$62.75	$62.24	1,207
2020-10-22	$62.66	$62.66	$62.66	$62.66	$62.15	59
2020-10-21	$62.51	$62.51	$62.42	$62.42	$61.92	337
2020-10-20	$62.52	$62.64	$62.52	$62.64	$62.14	202
2020-10-19	$62.45	$62.45	$62.40	$62.40	$61.89	405
2020-10-16	$63.43	$63.70	$63.37	$63.37	$62.86	620
2020-10-15	$62.35	$63.39	$62.35	$63.39	$62.88	1,764
2020-10-14	$63.19	$63.19	$63.19	$63.19	$62.68	221
2020-10-13	$63.54	$63.54	$63.54	$63.54	$63.03	148
2020-10-12	$64.06	$64.06	$64.06	$64.06	$63.54	76
2020-10-09	$63.73	$63.73	$63.36	$63.36	$62.85	413
2020-10-08	$62.92	$63.22	$62.91	$63.22	$62.71	1,574
2020-10-07	$62.52	$62.52	$62.49	$62.49	$61.98	382
2020-10-06	$62.49	$62.65	$61.58	$61.58	$61.08	3,096
2020-10-05	$61.94	$62.14	$61.70	$62.14	$61.64	2,053
2020-10-02	$60.88	$61.46	$60.84	$61.18	$60.68	4,102
2020-10-01	$61.26	$61.39	$60.97	$61.05	$60.56	3,158
2020-09-30	$60.59	$61.33	$60.59	$61.29	$60.79	783
2020-09-29	$60.52	$60.69	$60.52	$60.69	$60.20	633
2020-09-28	$61.30	$61.36	$61.22	$61.22	$60.73	1,263
2020-09-25	$59.75	$60.32	$59.75	$60.32	$59.83	728
2020-09-24	$59.84	$59.84	$59.84	$59.84	$59.36	35
2020-09-23	$61.11	$61.11	$59.57	$59.57	$59.09	1,029
2020-09-22	$60.48	$60.73	$60.48	$60.73	$60.24	604
2020-09-21	$60.01	$60.42	$60.01	$60.42	$59.93	525
2020-09-18	$62.09	$62.09	$61.67	$61.81	$61.31	791
2020-09-17	$62.34	$62.37	$62.07	$62.37	$61.65	886
2020-09-16	$62.40	$63.02	$62.40	$62.64	$61.92	1,054
2020-09-15	$62.21	$62.21	$62.21	$62.21	$61.50	3
2020-09-14	$62.67	$62.67	$62.46	$62.46	$61.75	527
2020-09-11	$61.90	$61.90	$61.90	$61.90	$61.19	48
2020-09-10	$62.48	$62.48	$61.60	$61.60	$60.90	204
2020-09-09	$62.18	$62.50	$62.18	$62.50	$61.78	103
2020-09-08	$61.81	$61.81	$61.57	$61.57	$60.86	286
2020-09-04	$62.99	$63.21	$62.87	$62.96	$62.24	541
2020-09-03	$64.29	$64.29	$62.72	$63.07	$62.35	594
2020-09-02	$63.94	$64.52	$63.94	$64.52	$63.78	2,636
2020-09-01	$63.37	$63.37	$63.29	$63.37	$62.64	840
2020-08-31	$63.32	$63.36	$63.29	$63.36	$62.64	1,203
2020-08-28	$63.45	$63.86	$63.45	$63.86	$63.13	204
2020-08-27	$63.69	$63.69	$63.56	$63.60	$62.87	818
2020-08-26	$63.12	$63.28	$63.12	$63.28	$62.55	254
2020-08-25	$63.33	$63.52	$63.28	$63.45	$62.73	2,641
2020-08-24	$64.47	$64.47	$63.15	$63.37	$62.64	3,431
2020-08-21	$62.40	$62.57	$62.40	$62.54	$61.82	759
2020-08-20	$62.62	$62.62	$62.62	$62.62	$61.90	5
2020-08-19	$63.39	$63.39	$62.90	$62.90	$62.18	636
2020-08-18	$62.98	$63.04	$62.98	$63.00	$62.28	1,003
2020-08-17	$63.16	$63.16	$63.16	$63.16	$62.43	120
2020-08-14	$62.59	$63.18	$62.59	$63.10	$62.38	2,783
2020-08-13	$63.29	$63.29	$62.74	$62.94	$62.22	853
2020-08-12	$63.31	$63.40	$63.24	$63.40	$62.67	2,676
2020-08-11	$63.49	$63.51	$62.86	$62.90	$62.18	4,510
2020-08-10	$63.02	$63.02	$63.02	$63.02	$62.30	108
2020-08-07	$62.03	$62.45	$62.03	$62.45	$61.73	867
2020-08-06	$61.68	$61.68	$61.68	$61.68	$60.97	52
2020-08-05	$61.83	$61.99	$61.63	$61.76	$61.05	2,268
2020-08-04	$61.32	$61.63	$61.29	$61.55	$60.85	11,897
2020-08-03	$60.87	$61.38	$60.87	$61.35	$60.65	1,310
2020-07-31	$60.14	$60.62	$60.14	$60.62	$59.92	268
2020-07-30	$60.52	$60.89	$60.52	$60.89	$60.20	468
2020-07-29	$61.00	$61.51	$61.00	$61.51	$60.80	582
2020-07-28	$60.63	$60.63	$60.63	$60.63	$59.94	67
2020-07-27	$60.50	$60.94	$60.50	$60.94	$60.24	1,211
2020-07-24	$60.64	$60.82	$60.64	$60.76	$60.07	8,749
2020-07-23	$61.55	$61.65	$61.38	$61.38	$60.67	752
2020-07-22	$60.89	$61.66	$60.89	$61.66	$60.95	252
2020-07-21	$61.69	$61.69	$61.37	$61.37	$60.67	1,361
2020-07-20	$61.12	$61.12	$60.80	$60.94	$60.24	2,607
2020-07-17	$61.39	$61.39	$61.39	$61.39	$60.69	100
2020-07-16	$61.23	$61.23	$61.19	$61.19	$60.49	410
2020-07-15	$60.79	$61.23	$60.79	$61.23	$60.53	717
2020-07-14	$59.38	$60.35	$59.38	$60.35	$59.66	1,254
2020-07-13	$59.77	$60.02	$59.44	$59.44	$58.76	1,586
2020-07-10	$58.80	$59.47	$58.80	$59.47	$58.79	372
2020-07-09	$59.17	$59.17	$58.24	$58.24	$57.57	1,278
2020-07-08	$59.57	$59.57	$58.95	$59.39	$58.71	2,779
2020-07-07	$59.30	$59.47	$59.06	$59.06	$58.38	22,097
2020-07-06	$59.97	$60.04	$59.80	$60.04	$59.35	253
2020-07-02	$59.91	$59.91	$59.34	$59.34	$58.66	666
2020-07-01	$59.29	$59.42	$59.28	$59.28	$58.60	1,788
2020-06-30	$59.07	$59.79	$59.07	$59.49	$58.81	2,201
2020-06-29	$57.95	$58.71	$57.95	$58.59	$57.92	807
2020-06-26	$58.05	$58.15	$57.72	$57.72	$57.06	513
2020-06-25	$58.19	$59.01	$58.19	$59.01	$58.33	1,678
2020-06-24	$59.38	$59.38	$58.15	$58.58	$57.91	3,492
2020-06-23	$60.83	$60.83	$60.33	$60.33	$59.64	951
2020-06-22	$59.67	$60.51	$59.67	$60.36	$59.67	853
2020-06-19	$61.14	$61.15	$60.25	$60.66	$59.96	2,395
2020-06-18	$61.10	$61.25	$61.03	$61.23	$60.15	1,523
2020-06-17	$61.64	$61.74	$61.29	$61.29	$60.21	785
2020-06-16	$62.26	$62.38	$61.26	$61.91	$60.82	4,462
2020-06-15	$58.88	$60.58	$58.88	$60.58	$59.51	1,436
2020-06-12	$60.59	$60.59	$58.99	$60.10	$59.04	4,210
2020-06-11	$61.00	$61.00	$59.07	$59.08	$58.04	1,479
2020-06-10	$64.07	$64.07	$63.37	$63.41	$62.29	3,487
2020-06-09	$64.75	$64.89	$64.62	$64.62	$63.48	1,473
2020-06-08	$65.50	$65.77	$65.25	$65.77	$64.61	5,907
2020-06-05	$64.83	$65.39	$64.70	$64.70	$63.56	1,462
2020-06-04	$62.47	$62.82	$62.47	$62.74	$61.63	823
2020-06-03	$62.02	$62.55	$62.02	$62.55	$61.45	534
2020-06-02	$60.62	$60.97	$60.62	$60.93	$59.86	25,637
2020-06-01	$60.26	$60.50	$60.26	$60.46	$59.39	2,278
2020-05-29	$59.79	$60.12	$59.79	$60.12	$59.06	2,174
2020-05-28	$61.07	$61.07	$60.24	$60.26	$59.20	1,225
2020-05-27	$60.46	$60.62	$59.62	$60.62	$59.55	1,999
2020-05-26	$59.37	$59.44	$59.12	$59.12	$58.08	813
2020-05-22	$57.17	$57.52	$57.17	$57.52	$56.51	740
2020-05-21	$57.63	$57.63	$57.46	$57.59	$56.57	1,044
2020-05-20	$58.29	$58.29	$57.91	$57.92	$56.90	1,804
2020-05-19	$57.74	$57.96	$57.22	$57.22	$56.21	2,038
2020-05-18	$57.51	$58.01	$57.51	$57.94	$56.92	1,165
2020-05-15	$54.72	$55.08	$54.72	$55.08	$54.11	1,019
2020-05-14	$53.30	$55.03	$52.88	$55.03	$54.06	3,224
2020-05-13	$55.16	$55.19	$54.16	$54.41	$53.45	1,550
2020-05-12	$57.26	$57.26	$56.09	$56.09	$55.10	691
2020-05-11	$57.50	$57.64	$57.50	$57.53	$56.52	445
2020-05-08	$57.18	$57.85	$57.18	$57.82	$56.80	959
2020-05-07	$56.76	$56.92	$56.31	$56.31	$55.32	1,461
2020-05-06	$56.36	$56.36	$55.73	$55.73	$54.75	2,643
2020-05-05	$56.94	$57.09	$56.42	$56.50	$55.50	1,465
2020-05-04	$55.80	$56.23	$55.52	$56.15	$55.16	1,821
2020-05-01	$56.78	$56.78	$55.95	$56.12	$55.13	1,224
2020-04-30	$58.01	$58.37	$57.87	$58.05	$57.03	694
2020-04-29	$58.95	$59.59	$58.95	$59.24	$58.20	636
2020-04-28	$57.89	$57.89	$57.39	$57.45	$56.44	949
2020-04-27	$56.15	$56.94	$56.15	$56.94	$55.94	865
2020-04-24	$54.88	$55.32	$54.88	$55.28	$54.31	750
2020-04-23	$55.04	$55.30	$54.56	$54.56	$53.60	846
2020-04-22	$54.22	$54.47	$54.22	$54.47	$53.51	692
2020-04-21	$54.19	$54.19	$53.38	$53.55	$52.61	633
2020-04-20	$55.32	$55.96	$55.20	$55.24	$54.27	2,871
2020-04-17	$55.34	$56.20	$55.34	$56.20	$55.21	4,240
2020-04-16	$53.90	$54.00	$53.40	$54.00	$53.05	1,900
2020-04-15	$54.10	$54.44	$54.05	$54.13	$53.18	1,149
2020-04-14	$56.05	$56.47	$55.54	$56.12	$55.13	17,482
2020-04-13	$55.75	$55.75	$54.73	$55.15	$54.18	1,955
2020-04-09	$56.35	$57.12	$55.83	$56.42	$55.43	8,866
2020-04-08	$53.61	$55.29	$53.61	$55.18	$54.21	3,011
2020-04-07	$54.50	$54.81	$53.10	$53.10	$52.16	13,682
2020-04-06	$51.82	$52.60	$51.33	$52.60	$51.67	27,139
2020-04-03	$49.71	$49.71	$48.21	$48.77	$47.91	884
2020-04-02	$49.02	$49.85	$48.98	$49.66	$48.78	1,743
2020-04-01	$48.96	$49.26	$48.42	$48.84	$47.98	7,736
2020-03-31	$51.65	$52.25	$51.35	$51.42	$50.51	6,439
2020-03-30	$51.07	$52.34	$50.76	$52.34	$51.42	6,593
2020-03-27	$50.07	$52.15	$50.07	$50.67	$49.78	4,238
2020-03-26	$49.52	$52.50	$49.52	$52.50	$51.57	9,178
2020-03-25	$48.31	$51.06	$47.24	$49.16	$48.29	5,513
2020-03-24	$46.11	$47.77	$45.92	$47.77	$46.93	29,217
2020-03-23	$44.66	$44.66	$42.46	$43.39	$42.62	17,128
2020-03-20	$47.80	$47.84	$45.42	$45.42	$44.62	4,591
2020-03-19	$45.65	$47.97	$45.11	$47.48	$46.32	4,228
2020-03-18	$47.76	$47.76	$44.40	$45.74	$44.62	10,176
2020-03-17	$48.50	$50.17	$47.51	$49.40	$48.19	5,386
2020-03-16	$50.14	$51.04	$47.58	$47.69	$46.52	5,148
2020-03-13	$52.84	$54.40	$51.02	$54.40	$53.07	17,584
2020-03-12	$52.38	$52.48	$50.11	$50.11	$48.88	13,451
2020-03-11	$57.92	$57.92	$56.33	$56.33	$54.95	2,052
2020-03-10	$58.36	$59.52	$58.36	$59.52	$58.06	583
2020-03-09	$57.39	$58.07	$56.74	$57.21	$55.81	4,436
2020-03-06	$61.95	$61.96	$60.97	$61.96	$60.44	18,066
2020-03-05	$63.60	$63.60	$62.63	$62.87	$61.33	11,212
2020-03-04	$64.24	$65.17	$63.66	$65.15	$63.56	14,990
2020-03-03	$65.05	$65.05	$62.59	$62.95	$61.41	34,140
2020-03-02	$61.91	$64.72	$61.91	$64.72	$63.14	2,800
2020-02-28	$60.57	$62.26	$60.57	$61.72	$60.21	8,795
2020-02-27	$64.56	$65.20	$63.55	$63.55	$62.00	4,995
2020-02-26	$67.79	$67.79	$66.18	$66.18	$64.56	1,356
2020-02-25	$70.09	$70.09	$67.33	$67.33	$65.68	3,323
2020-02-24	$69.98	$70.11	$69.70	$69.70	$68.00	2,665
2020-02-21	$71.75	$71.77	$71.65	$71.77	$70.01	823
2020-02-20	$72.10	$72.18	$71.64	$72.18	$70.41	3,897
2020-02-19	$71.99	$71.99	$71.95	$71.95	$70.19	276
2020-02-18	$72.42	$72.42	$71.73	$71.88	$70.12	1,410
2020-02-14	$72.17	$72.28	$72.04	$72.26	$70.49	2,620
2020-02-13	$72.53	$72.53	$72.33	$72.33	$70.56	1,035
2020-02-12	$72.49	$72.49	$72.49	$72.49	$70.72	68
2020-02-11	$72.45	$72.45	$72.36	$72.36	$70.59	5,362
2020-02-10	$71.76	$71.98	$71.74	$71.98	$70.22	1,045
2020-02-07	$71.75	$71.80	$71.69	$71.69	$69.94	335
2020-02-06	$72.23	$72.23	$72.02	$72.03	$70.27	1,608
2020-02-05	$71.34	$72.09	$71.34	$72.09	$70.33	902
2020-02-04	$71.17	$71.25	$70.89	$70.89	$69.16	6,606
2020-02-03	$70.39	$70.43	$70.03	$70.03	$68.32	10,823
2020-01-31	$70.08	$70.08	$69.63	$69.63	$67.93	432
2020-01-30	$70.75	$71.23	$70.50	$71.23	$69.49	1,614
2020-01-29	$71.29	$71.29	$71.05	$71.05	$69.31	411
2020-01-28	$71.21	$71.42	$71.21	$71.21	$69.47	618
2020-01-27	$70.72	$70.76	$70.56	$70.56	$68.83	2,545
2020-01-24	$72.21	$72.21	$71.48	$71.74	$69.99	632
2020-01-23	$72.23	$72.61	$72.23	$72.61	$70.83	292
2020-01-22	$74.37	$74.37	$72.68	$72.68	$70.90	1,089
2020-01-21	$72.64	$72.71	$72.57	$72.57	$70.79	1,216
2020-01-17	$72.86	$72.91	$72.81	$72.91	$71.13	885
2020-01-16	$72.58	$72.81	$72.55	$72.81	$71.03	2,174
2020-01-15	$72.36	$72.50	$72.24	$72.24	$70.47	2,119
2020-01-14	$72.14	$72.56	$72.14	$72.35	$70.58	2,443
2020-01-13	$72.13	$72.23	$72.12	$72.23	$70.46	549
2020-01-10	$72.06	$72.06	$71.86	$71.86	$70.10	446
2020-01-09	$71.86	$71.93	$71.86	$71.93	$70.17	713
2020-01-08	$71.58	$71.71	$71.45	$71.71	$69.96	1,536
2020-01-07	$71.50	$71.52	$71.28	$71.43	$69.68	13,306
2020-01-06	$71.41	$71.60	$71.40	$71.58	$69.83	6,928
2020-01-03	$71.58	$71.70	$71.58	$71.67	$69.92	6,260
2020-01-02	$71.85	$72.20	$71.85	$72.20	$70.43	4,478
2019-12-31	$71.74	$71.91	$71.74	$71.91	$70.15	723
2019-12-30	$71.69	$71.69	$71.69	$71.69	$69.94	337
2019-12-27	$72.18	$72.18	$72.02	$72.02	$70.26	261
2019-12-26	$71.88	$72.03	$71.88	$72.03	$70.27	523
2019-12-24	$71.95	$71.95	$71.91	$71.91	$70.15	683
2019-12-23	$71.90	$72.02	$71.90	$71.96	$70.20	19,965
2019-12-20	$72.42	$72.42	$71.95	$72.09	$70.33	5,325
2019-12-19	$71.89	$71.93	$71.89	$71.93	$69.76	544
2019-12-18	$71.90	$71.90	$71.90	$71.90	$69.74	5
2019-12-17	$73.91	$73.91	$71.81	$71.81	$69.65	865
2019-12-16	$71.80	$71.85	$71.77	$71.77	$69.61	745
2019-12-13	$71.28	$71.28	$71.28	$71.28	$69.13	367
2019-12-12	$71.59	$71.65	$71.36	$71.65	$69.49	1,427
2019-12-11	$71.00	$71.10	$71.00	$71.02	$68.88	330
2019-12-10	$71.30	$71.30	$71.03	$71.03	$68.89	6,185
2019-12-09	$71.36	$71.38	$71.25	$71.25	$69.10	1,441
2019-12-06	$71.14	$71.60	$71.14	$71.33	$69.18	1,455
2019-12-05	$70.55	$70.82	$70.55	$70.76	$68.63	2,394
2019-12-04	$70.81	$70.81	$70.75	$70.75	$68.62	226
2019-12-03	$70.07	$70.49	$70.07	$70.46	$68.34	1,645
2019-12-02	$71.12	$71.15	$70.97	$70.97	$68.83	3,485
2019-11-29	$71.54	$71.54	$71.38	$71.38	$69.23	12,189
2019-11-27	$71.40	$71.63	$71.40	$71.63	$69.47	1,087
2019-11-26	$71.45	$71.49	$71.31	$71.49	$69.34	985
2019-11-25	$71.23	$71.50	$71.23	$71.50	$69.35	1,082
2019-11-22	$71.29	$71.29	$71.05	$71.05	$68.91	239
2019-11-21	$71.07	$71.07	$70.94	$70.94	$68.80	330
2019-11-20	$70.79	$70.83	$70.61	$70.81	$68.68	2,703
2019-11-19	$70.53	$70.70	$70.53	$70.61	$68.48	1,351
2019-11-18	$70.63	$70.63	$70.52	$70.59	$68.46	1,138
2019-11-15	$70.59	$70.69	$70.59	$70.69	$68.56	303
2019-11-14	$69.95	$70.19	$69.94	$70.19	$68.08	793
2019-11-13	$70.03	$70.21	$70.03	$70.05	$67.94	1,085
2019-11-12	$70.21	$70.35	$70.14	$70.14	$68.03	2,221
2019-11-11	$70.15	$70.15	$70.08	$70.09	$67.98	3,065
2019-11-08	$69.17	$70.24	$69.17	$70.24	$68.13	9,312
2019-11-07	$70.10	$70.19	$69.91	$69.91	$67.81	1,132
2019-11-06	$69.63	$69.63	$69.58	$69.61	$67.51	602
2019-11-05	$69.52	$69.52	$69.52	$69.52	$67.43	92
2019-11-04	$69.83	$69.83	$69.47	$69.70	$67.60	2,487
2019-11-01	$69.12	$69.12	$69.12	$69.12	$67.04	522
2019-10-31	$68.56	$68.56	$68.19	$68.43	$66.37	926
2019-10-30	$68.55	$68.78	$68.46	$68.78	$66.71	20,702
2019-10-29	$68.93	$69.09	$68.93	$68.96	$66.88	2,356
2019-10-28	$68.98	$68.98	$68.70	$68.77	$66.70	4,661
2019-10-25	$68.44	$68.44	$68.43	$68.43	$66.37	819
2019-10-24	$67.73	$67.90	$67.73	$67.90	$65.86	843
2019-10-23	$67.69	$67.92	$67.69	$67.92	$65.87	1,385
2019-10-22	$67.63	$68.10	$67.63	$67.87	$65.83	3,594
2019-10-21	$67.54	$67.69	$67.54	$67.67	$65.63	3,748
2019-10-18	$67.18	$67.26	$66.96	$67.26	$65.23	943
2019-10-17	$67.26	$67.26	$67.02	$67.10	$65.08	13,790
2019-10-16	$67.08	$67.08	$66.86	$66.88	$64.87	1,736
2019-10-15	$67.14	$67.15	$67.05	$67.05	$65.03	896
2019-10-14	$66.35	$66.43	$66.33	$66.36	$64.36	1,623
2019-10-11	$66.80	$66.81	$66.50	$66.50	$64.50	974
2019-10-10	$65.50	$65.62	$65.50	$65.56	$63.59	559
2019-10-09	$65.12	$65.27	$65.12	$65.12	$63.16	584
2019-10-08	$64.81	$64.89	$64.61	$64.61	$62.66	1,513
2019-10-07	$65.80	$65.80	$65.57	$65.59	$63.62	1,822
2019-10-04	$65.21	$65.85	$65.21	$65.85	$63.87	274
2019-10-03	$64.25	$64.82	$64.25	$64.82	$62.87	3,271
2019-10-02	$64.96	$64.96	$64.57	$64.64	$62.69	925
2019-10-01	$67.07	$67.07	$66.02	$66.02	$64.03	657
2019-09-30	$67.20	$67.27	$67.14	$67.14	$65.12	914
2019-09-27	$67.22	$67.22	$66.85	$66.85	$64.84	138
2019-09-26	$67.42	$67.42	$66.88	$66.88	$64.87	884
2019-09-25	$66.98	$67.19	$66.98	$67.19	$65.17	237
2019-09-24	$67.42	$67.42	$66.65	$66.83	$64.82	1,221
2019-09-23	$67.39	$67.39	$67.33	$67.33	$65.30	749
2019-09-20	$67.74	$67.74	$67.43	$67.43	$65.40	1,981
2019-09-19	$67.94	$68.07	$67.78	$67.79	$65.38	956
2019-09-18	$67.50	$67.77	$67.50	$67.77	$65.36	982
2019-09-17	$67.79	$67.85	$67.75	$67.82	$65.41	6,310
2019-09-16	$67.08	$67.97	$67.08	$67.97	$65.55	944
2019-09-13	$68.04	$68.04	$67.89	$67.94	$65.52	714
2019-09-12	$67.88	$67.88	$67.75	$67.75	$65.34	347
2019-09-11	$67.39	$67.75	$67.39	$67.75	$65.34	4,487
2019-09-10	$66.99	$67.17	$66.96	$67.17	$64.78	535
2019-09-09	$66.61	$66.69	$66.58	$66.67	$64.30	4,539
2019-09-06	$65.94	$66.14	$65.94	$66.04	$63.69	3,723
2019-09-05	$65.60	$66.11	$65.60	$65.83	$63.49	1,785
2019-09-04	$64.93	$65.00	$64.86	$65.00	$62.69	2,152
2019-09-03	$64.25	$64.48	$64.12	$64.48	$62.19	3,068
2019-08-30	$64.94	$64.94	$64.69	$64.83	$62.52	1,052
2019-08-29	$64.17	$64.48	$64.17	$64.46	$62.17	1,917
2019-08-28	$63.24	$63.57	$63.24	$63.57	$61.31	1,112
2019-08-27	$63.71	$63.71	$63.09	$63.09	$60.85	480
2019-08-26	$63.48	$63.64	$63.39	$63.57	$61.31	12,791
2019-08-23	$64.57	$64.67	$62.94	$62.94	$60.70	832
2019-08-22	$64.50	$64.85	$64.50	$64.82	$62.52	2,872
2019-08-21	$64.63	$64.72	$64.54	$64.72	$62.42	592
2019-08-20	$64.26	$64.30	$64.16	$64.16	$61.88	571
2019-08-19	$64.65	$64.75	$64.55	$64.72	$62.42	752
2019-08-16	$63.44	$64.00	$63.40	$64.00	$61.73	1,921
2019-08-15	$62.99	$62.99	$62.85	$62.89	$60.65	2,364
2019-08-14	$63.78	$63.78	$62.97	$62.97	$60.73	3,650
2019-08-13	$63.84	$65.21	$63.84	$64.84	$62.53	4,596
2019-08-12	$63.92	$63.98	$63.92	$63.98	$61.71	500
2019-08-09	$64.98	$65.03	$64.94	$64.94	$62.63	2,135
2019-08-08	$64.91	$65.28	$64.56	$65.28	$62.96	4,811
2019-08-07	$63.76	$64.36	$63.20	$64.24	$61.96	7,384
2019-08-06	$63.71	$64.27	$63.51	$64.27	$61.98	2,831
2019-08-05	$64.68	$65.07	$63.27	$63.62	$61.36	5,114
2019-08-02	$65.41	$65.47	$65.10	$65.31	$62.99	9,679
2019-08-01	$66.24	$66.90	$65.68	$65.79	$63.45	20,954
2019-07-31	$67.23	$67.23	$66.59	$66.59	$64.22	5,689
2019-07-30	$67.26	$67.37	$67.26	$67.37	$64.97	3,015
2019-07-29	$67.49	$67.70	$67.49	$67.62	$65.22	3,409
2019-07-26	$67.40	$67.54	$67.40	$67.54	$65.14	1,005
2019-07-25	$67.57	$67.63	$67.32	$67.32	$64.93	1,953
2019-07-24	$67.38	$67.63	$67.38	$67.63	$65.23	807
2019-07-23	$66.91	$67.25	$66.87	$67.23	$64.84	2,533
2019-07-22	$66.80	$66.81	$66.71	$66.78	$64.41	4,668
2019-07-19	$67.23	$67.23	$66.92	$66.92	$64.54	597
2019-07-18	$66.74	$67.16	$66.74	$67.13	$64.74	1,958
2019-07-17	$66.69	$66.92	$66.69	$66.69	$64.32	1,166
2019-07-16	$67.34	$67.35	$67.22	$67.22	$64.83	1,217
2019-07-15	$67.23	$67.30	$67.23	$67.30	$64.91	328
2019-07-12	$67.27	$67.48	$67.27	$67.48	$65.08	2,160
2019-07-11	$67.46	$67.46	$67.01	$67.14	$64.75	2,212
2019-07-10	$67.04	$67.04	$67.01	$67.01	$64.63	532
2019-07-09	$66.91	$66.91	$66.74	$66.86	$64.48	7,195
2019-07-08	$66.90	$66.94	$66.88	$66.94	$64.56	1,882
2019-07-05	$66.69	$67.03	$66.69	$67.03	$64.65	266
2019-07-03	$66.94	$67.23	$66.94	$67.23	$64.84	483
2019-07-02	$66.32	$66.62	$66.32	$66.62	$64.25	18,795
2019-07-01	$66.89	$66.89	$66.27	$66.50	$64.14	5,503
2019-06-28	$66.12	$66.17	$66.08	$66.17	$63.82	1,887
2019-06-27	$65.60	$65.78	$65.60	$65.74	$63.40	1,940
2019-06-26	$65.98	$65.98	$65.54	$65.54	$63.21	1,810
2019-06-25	$66.19	$66.33	$65.94	$65.94	$63.60	3,360
2019-06-24	$66.38	$66.38	$66.31	$66.31	$63.95	426
2019-06-21	$66.35	$66.69	$66.35	$66.63	$64.26	4,579
2019-06-20	$66.92	$67.08	$66.67	$67.05	$64.26	5,772
2019-06-19	$66.30	$66.50	$66.19	$66.41	$63.64	8,059
2019-06-18	$66.22	$66.53	$66.22	$66.27	$63.51	9,141
2019-06-17	$65.97	$65.97	$65.78	$65.78	$63.04	5,841
2019-06-14	$65.91	$66.16	$65.91	$66.11	$63.36	4,803
2019-06-13	$66.16	$66.17	$65.96	$65.96	$63.21	3,308
2019-06-12	$65.92	$66.13	$65.82	$65.82	$63.08	2,006
2019-06-11	$66.11	$66.19	$65.92	$65.92	$63.17	2,006
2019-06-10	$66.05	$66.05	$65.85	$65.85	$63.11	709
2019-06-07	$65.86	$65.92	$65.79	$65.79	$63.05	689
2019-06-06	$65.16	$65.49	$65.16	$65.49	$62.76	1,867
2019-06-05	$64.96	$65.11	$64.81	$65.11	$62.40	2,056
2019-06-04	$65.66	$65.66	$64.16	$64.88	$62.18	5,733
2019-06-03	$63.00	$63.61	$63.00	$63.50	$60.85	5,806
2019-05-31	$62.96	$63.20	$62.89	$62.89	$60.27	543
2019-05-30	$64.25	$64.25	$63.78	$63.78	$61.12	518
2019-05-29	$64.03	$64.04	$63.80	$63.96	$61.29	6,667
2019-05-28	$65.27	$65.33	$64.64	$64.64	$61.95	683
2019-05-24	$65.58	$65.69	$65.33	$65.52	$62.79	2,888
2019-05-23	$65.02	$65.27	$65.00	$65.27	$62.55	502
2019-05-22	$66.21	$66.21	$65.83	$66.06	$63.31	1,757
2019-05-21	$66.18	$66.25	$66.18	$66.25	$63.49	618
2019-05-20	$65.80	$65.81	$65.67	$65.67	$62.93	784
2019-05-17	$65.75	$66.22	$65.75	$65.96	$63.21	732
2019-05-16	$66.21	$66.21	$66.21	$66.21	$63.45	358
2019-05-15	$65.51	$65.66	$65.51	$65.66	$62.92	664
2019-05-14	$65.70	$65.70	$65.50	$65.51	$62.78	1,088
2019-05-13	$64.88	$65.14	$64.85	$65.00	$62.29	1,165
2019-05-10	$65.40	$66.25	$65.37	$66.25	$63.49	1,504
2019-05-09	$65.33	$65.93	$65.28	$65.93	$63.18	3,371
2019-05-08	$66.59	$66.59	$66.17	$66.17	$63.41	786
2019-05-07	$67.13	$67.13	$66.00	$66.43	$63.66	2,791
2019-05-06	$67.11	$67.59	$66.95	$67.44	$64.63	813
2019-05-03	$67.50	$67.80	$67.40	$67.80	$64.97	1,265
2019-05-02	$67.16	$67.20	$67.08	$67.20	$64.40	14,044
2019-05-01	$67.40	$67.40	$67.40	$67.40	$64.59	319
2019-04-30	$68.00	$68.00	$67.48	$67.80	$64.97	1,043
2019-04-29	$67.66	$67.79	$67.66	$67.66	$64.84	1,559
2019-04-26	$67.26	$67.45	$67.26	$67.45	$64.64	491
2019-04-25	$67.24	$67.54	$67.24	$67.49	$64.68	850
2019-04-24	$67.59	$67.86	$67.57	$67.86	$65.03	1,428
2019-04-23	$67.42	$67.93	$67.42	$67.70	$64.88	1,809
2019-04-22	$67.32	$67.34	$67.28	$67.34	$64.53	1,289
2019-04-18	$67.35	$67.35	$67.32	$67.32	$64.51	254
2019-04-17	$67.34	$67.37	$67.29	$67.30	$64.50	1,515
2019-04-16	$67.45	$67.45	$67.32	$67.32	$64.52	1,586
2019-04-15	$67.29	$67.43	$67.29	$67.43	$64.62	1,589
2019-04-12	$67.50	$67.50	$67.27	$67.36	$64.55	2,108
2019-04-11	$67.21	$67.27	$67.00	$67.09	$64.29	1,739
2019-04-10	$66.88	$67.11	$66.88	$67.01	$64.22	5,376
2019-04-09	$67.28	$67.28	$66.60	$66.66	$63.88	4,780
2019-04-08	$67.07	$67.17	$67.03	$67.17	$64.37	5,280
2019-04-05	$67.01	$67.07	$67.00	$67.07	$64.28	874
2019-04-04	$66.94	$66.94	$66.69	$66.86	$64.07	6,220
2019-04-03	$66.67	$66.85	$66.47	$66.60	$63.82	5,090
2019-04-02	$66.66	$66.66	$66.50	$66.53	$63.76	1,391
2019-04-01	$66.68	$66.87	$66.54	$66.87	$64.08	23,545
2019-03-29	$66.02	$66.06	$65.90	$66.06	$63.31	613
2019-03-28	$65.83	$65.83	$65.73	$65.73	$62.99	115
2019-03-27	$65.96	$65.96	$65.41	$65.53	$62.80	4,100
2019-03-26	$65.81	$65.81	$65.76	$65.79	$63.05	764
2019-03-25	$65.35	$65.61	$65.14	$65.34	$62.62	2,070
2019-03-22	$65.70	$65.70	$65.39	$65.39	$62.67	1,184
2019-03-21	$65.97	$66.59	$65.97	$66.59	$63.82	1,517
2019-03-20	$66.16	$66.58	$66.11	$66.11	$63.36	2,341
2019-03-19	$66.94	$67.08	$66.48	$66.59	$63.81	2,365
2019-03-18	$66.72	$66.76	$66.59	$66.72	$63.94	6,992
2019-03-15	$66.36	$66.52	$66.33	$66.41	$63.64	2,811
2019-03-14	$66.52	$66.65	$66.44	$66.55	$63.47	1,023
2019-03-13	$66.51	$66.76	$66.51	$66.62	$63.53	879
2019-03-12	$66.20	$66.20	$66.12	$66.12	$63.06	519
2019-03-11	$65.42	$65.96	$65.42	$65.95	$62.90	4,715
2019-03-08	$64.78	$65.17	$64.77	$65.14	$62.12	2,335
2019-03-07	$65.51	$65.62	$65.27	$65.27	$62.25	900
2019-03-06	$65.87	$65.87	$65.70	$65.70	$62.66	397
2019-03-05	$66.05	$66.16	$65.87	$66.09	$63.03	7,953
2019-03-04	$66.88	$66.88	$65.59	$66.04	$62.98	3,586
2019-03-01	$66.24	$66.41	$66.24	$66.41	$63.33	2,976
2019-02-28	$66.18	$66.26	$66.08	$66.08	$63.02	2,854
2019-02-27	$66.21	$66.38	$66.14	$66.23	$63.16	2,317
2019-02-26	$66.38	$66.51	$66.38	$66.43	$63.35	1,842
2019-02-25	$66.85	$66.95	$66.58	$66.58	$63.50	5,047
2019-02-22	$66.56	$66.69	$66.51	$66.67	$63.58	2,084
2019-02-21	$66.28	$66.33	$66.09	$66.29	$63.22	1,860
2019-02-20	$66.50	$66.50	$66.47	$66.47	$63.39	2,227
2019-02-19	$66.42	$66.56	$66.42	$66.51	$63.43	1,763
2019-02-15	$66.24	$66.39	$66.24	$66.39	$63.31	7,125
2019-02-14	$65.22	$65.58	$65.22	$65.42	$62.39	2,029
2019-02-13	$65.48	$65.48	$65.39	$65.39	$62.36	407
2019-02-12	$64.77	$65.03	$64.77	$65.03	$62.02	259
2019-02-11	$64.34	$64.40	$64.34	$64.40	$61.42	1,365
2019-02-08	$64.17	$64.31	$63.83	$64.31	$61.33	2,183
2019-02-07	$64.76	$64.76	$63.97	$64.39	$61.41	1,304
2019-02-06	$64.95	$64.95	$64.84	$64.84	$61.84	543
2019-02-05	$65.18	$65.18	$64.98	$64.99	$61.98	1,222
2019-02-04	$64.58	$64.82	$64.58	$64.82	$61.82	1,422
2019-02-01	$64.41	$64.61	$64.31	$64.61	$61.62	689
2019-01-31	$64.50	$64.73	$64.31	$64.73	$61.73	1,604
2019-01-30	$63.66	$64.08	$63.63	$64.08	$61.11	2,616
2019-01-29	$63.53	$63.53	$63.46	$63.46	$60.52	524
2019-01-28	$62.97	$63.30	$62.97	$63.25	$60.32	1,575
2019-01-25	$63.63	$63.63	$63.46	$63.51	$60.57	2,772
2019-01-24	$63.17	$63.30	$62.85	$63.15	$60.22	1,847
2019-01-23	$63.33	$63.33	$62.76	$63.12	$60.20	5,539
2019-01-22	$63.26	$63.26	$62.84	$62.87	$59.96	1,651
2019-01-18	$63.29	$63.69	$63.29	$63.65	$60.70	1,058
2019-01-17	$62.49	$62.94	$62.49	$62.94	$60.02	964
2019-01-16	$62.52	$62.68	$62.52	$62.56	$59.66	964
2019-01-15	$61.90	$62.18	$61.90	$62.18	$59.30	976
2019-01-14	$61.41	$61.77	$61.41	$61.70	$58.84	1,473
2019-01-11	$61.64	$61.88	$61.59	$61.88	$59.01	1,585
2019-01-10	$61.10	$61.75	$61.10	$61.75	$58.89	671
2019-01-09	$61.66	$61.66	$61.12	$61.30	$58.46	931
2019-01-08	$61.51	$61.51	$60.84	$61.29	$58.45	3,750
2019-01-07	$60.41	$61.16	$60.41	$60.71	$57.90	1,383
2019-01-04	$59.78	$60.41	$59.78	$60.41	$57.61	882
2019-01-03	$58.44	$58.88	$58.42	$58.42	$55.71	8,168
2019-01-02	$59.12	$59.62	$59.12	$59.44	$56.68	3,752
2018-12-31	$59.31	$59.57	$58.91	$59.35	$56.60	28,641
2018-12-28	$59.87	$59.87	$58.88	$59.01	$56.27	5,286
2018-12-27	$57.89	$58.99	$57.75	$58.90	$56.17	4,338
2018-12-26	$56.70	$58.61	$56.12	$58.61	$55.90	11,712
2018-12-24	$57.33	$57.33	$56.35	$56.35	$53.74	2,167
2018-12-21	$58.43	$59.53	$57.63	$57.82	$55.14	5,539
2018-12-20	$59.59	$60.35	$59.38	$59.51	$55.84	5,905
2018-12-19	$61.75	$61.90	$60.63	$60.63	$56.88	2,525
2018-12-18	$62.20	$62.20	$61.27	$61.46	$57.67	1,635
2018-12-17	$62.52	$62.52	$61.58	$61.60	$57.80	7,947
2018-12-14	$63.67	$63.67	$62.92	$62.92	$59.04	512
2018-12-13	$64.05	$64.05	$63.82	$64.01	$60.06	7,076
2018-12-12	$64.53	$64.53	$64.04	$64.04	$60.09	1,073
2018-12-11	$64.45	$64.45	$63.61	$63.72	$59.79	2,141
2018-12-10	$64.11	$64.11	$62.75	$63.77	$59.83	6,930
2018-12-07	$64.84	$65.41	$64.03	$64.25	$60.28	12,434
2018-12-06	$64.26	$65.24	$64.26	$65.24	$61.21	2,278
2018-12-04	$67.27	$67.27	$65.87	$65.87	$61.80	1,632
2018-12-03	$67.46	$67.46	$67.08	$67.27	$63.12	2,061
2018-11-30	$66.34	$66.73	$66.18	$66.73	$62.61	1,342
2018-11-29	$66.28	$66.50	$66.19	$66.50	$62.39	839
2018-11-28	$65.37	$66.23	$65.37	$66.23	$62.14	602
2018-11-27	$64.89	$65.36	$64.89	$65.36	$61.32	3,096
2018-11-26	$65.02	$65.07	$64.92	$65.07	$61.05	1,587
2018-11-23	$64.37	$64.37	$64.36	$64.36	$60.39	916
2018-11-21	$65.03	$65.21	$64.73	$64.73	$60.73	3,882
2018-11-20	$64.89	$64.89	$64.46	$64.73	$60.73	2,740
2018-11-19	$65.61	$65.61	$65.61	$65.61	$61.56	479
2018-11-16	$65.94	$66.29	$65.94	$66.29	$62.20	955
2018-11-15	$64.86	$65.60	$64.86	$65.58	$61.53	1,268
2018-11-14	$65.50	$65.67	$64.58	$65.17	$61.15	29,057
2018-11-13	$65.87	$66.04	$65.77	$65.79	$61.73	884
2018-11-12	$66.14	$66.20	$65.76	$65.76	$61.70	1,858
2018-11-09	$66.63	$66.63	$66.21	$66.53	$62.42	17,813
2018-11-08	$67.01	$67.01	$66.64	$66.64	$62.53	861
2018-11-07	$66.78	$67.14	$66.28	$67.14	$62.99	5,541
2018-11-06	$66.07	$66.13	$65.96	$66.10	$62.02	3,856
2018-11-05	$66.00	$66.32	$66.00	$66.32	$62.23	2,842
2018-11-02	$65.89	$65.89	$65.25	$65.29	$61.26	7,227
2018-11-01	$65.60	$65.63	$65.59	$65.63	$61.58	945
2018-10-31	$65.18	$65.60	$65.18	$65.39	$61.35	10,052
2018-10-30	$64.35	$64.52	$63.97	$64.49	$60.51	6,399
2018-10-29	$64.44	$64.49	$63.88	$64.16	$60.20	4,983
2018-10-26	$63.36	$64.01	$63.30	$63.62	$59.69	3,826
2018-10-25	$64.51	$64.52	$64.48	$64.52	$60.54	713
2018-10-24	$64.26	$64.26	$64.09	$64.09	$60.13	1,149
2018-10-23	$64.55	$65.33	$64.55	$65.19	$61.17	1,245
2018-10-22	$66.00	$66.00	$65.55	$65.63	$61.58	3,306
2018-10-19	$66.50	$66.50	$66.33	$66.33	$62.23	1,415
2018-10-18	$67.55	$67.55	$66.77	$66.77	$62.65	2,029
2018-10-17	$67.37	$67.59	$67.09	$67.49	$63.32	3,608
2018-10-16	$67.17	$67.55	$67.17	$67.39	$63.23	2,787
2018-10-15	$66.91	$67.14	$66.91	$67.13	$62.99	605
2018-10-12	$66.83	$66.96	$65.99	$66.60	$62.49	7,024
2018-10-11	$66.96	$66.97	$66.43	$66.43	$62.33	5,089
2018-10-10	$69.02	$69.04	$68.66	$68.66	$64.42	939
2018-10-09	$69.70	$69.70	$69.63	$69.66	$65.36	2,826
2018-10-08	$69.74	$69.90	$69.74	$69.90	$65.58	1,353
2018-10-05	$69.69	$69.69	$69.40	$69.51	$65.22	1,207
2018-10-04	$69.33	$69.58	$69.29	$69.57	$65.27	2,299
2018-10-03	$69.89	$70.00	$69.88	$69.88	$65.57	755
2018-10-02	$69.46	$69.62	$69.46	$69.57	$65.27	2,561
2018-10-01	$69.37	$69.37	$69.18	$69.18	$64.91	3,995
2018-09-28	$69.06	$69.10	$69.06	$69.10	$64.83	941
2018-09-27	$69.24	$69.33	$68.86	$68.86	$64.61	1,846
2018-09-26	$69.55	$69.55	$69.44	$69.46	$65.17	1,417
2018-09-25	$69.65	$69.65	$69.39	$69.39	$65.11	2,177
2018-09-24	$69.65	$69.65	$69.52	$69.65	$65.35	2,068
2018-09-21	$70.58	$70.58	$70.02	$70.22	$65.88	2,218
2018-09-20	$70.20	$70.29	$70.20	$70.29	$65.66	2,110
2018-09-19	$69.79	$69.79	$69.51	$69.51	$64.93	1,406
2018-09-18	$69.18	$69.61	$69.18	$69.61	$65.02	1,069
2018-09-17	$69.26	$69.26	$69.26	$69.26	$64.70	13,787
2018-09-14	$69.32	$69.36	$69.29	$69.29	$64.72	1,284
2018-09-13	$68.97	$69.05	$68.81	$69.05	$64.50	5,625
2018-09-12	$68.64	$68.87	$68.59	$68.87	$64.33	1,481
2018-09-11	$68.73	$68.73	$68.73	$68.73	$64.20	773
2018-09-10	$69.02	$69.02	$68.97	$68.97	$64.43	1,092
2018-09-07	$68.73	$68.81	$68.60	$68.77	$64.24	2,460
2018-09-06	$68.97	$69.09	$68.96	$69.09	$64.54	1,013
2018-09-05	$69.02	$69.27	$69.02	$69.27	$64.71	1,130
2018-09-04	$69.01	$69.02	$68.71	$68.81	$64.28	2,817
2018-08-31	$69.61	$69.61	$68.97	$69.00	$64.45	984
2018-08-30	$69.33	$69.33	$69.12	$69.12	$64.57	2,585
2018-08-29	$69.67	$69.71	$69.54	$69.54	$64.96	1,623
2018-08-28	$69.39	$69.52	$69.23	$69.40	$64.83	1,726
2018-08-27	$69.39	$69.39	$69.39	$69.39	$64.82	391
2018-08-24	$68.75	$69.01	$68.75	$68.94	$64.40	817
2018-08-23	$68.66	$68.66	$68.56	$68.56	$64.04	873
2018-08-22	$68.99	$68.99	$68.77	$68.77	$64.24	853
2018-08-21	$69.09	$69.11	$68.85	$69.11	$64.56	4,174
2018-08-20	$69.02	$69.02	$68.66	$68.91	$64.37	734
2018-08-17	$68.43	$68.54	$68.43	$68.47	$63.96	5,123
2018-08-16	$68.20	$68.20	$68.15	$68.16	$63.67	771
2018-08-15	$67.13	$67.13	$67.13	$67.13	$62.71	446
2018-08-14	$67.46	$67.88	$67.46	$67.88	$63.41	708
2018-08-13	$67.78	$67.78	$67.34	$67.57	$63.12	762
2018-08-10	$67.76	$67.76	$67.76	$67.76	$63.30	531
2018-08-09	$68.84	$68.84	$68.31	$68.44	$63.93	4,846
2018-08-08	$68.35	$68.46	$68.21	$68.36	$63.86	4,351
2018-08-07	$67.92	$68.52	$67.92	$68.44	$63.93	1,571
2018-08-06	$68.01	$68.28	$68.01	$68.13	$63.64	1,622
2018-08-03	$67.50	$67.95	$67.50	$67.95	$63.47	3,828
2018-08-02	$67.45	$67.60	$67.45	$67.60	$63.15	7,867
2018-08-01	$67.70	$67.70	$67.58	$67.58	$63.13	721
2018-07-31	$67.76	$68.00	$67.76	$68.00	$63.52	5,005
2018-07-30	$67.62	$67.72	$67.48	$67.48	$63.03	2,566
2018-07-27	$67.60	$67.60	$67.33	$67.53	$63.08	1,099
2018-07-26	$68.01	$68.01	$67.84	$67.95	$63.47	3,304
2018-07-25	$66.88	$67.75	$66.82	$67.58	$63.13	3,676
2018-07-24	$67.44	$67.44	$67.17	$67.17	$62.74	3,167
2018-07-23	$67.45	$67.45	$66.82	$67.08	$62.66	3,981
2018-07-20	$66.87	$66.90	$66.83	$66.83	$62.43	1,566
2018-07-19	$66.94	$67.14	$66.85	$67.07	$62.65	2,072
2018-07-18	$67.26	$67.34	$67.07	$67.19	$62.76	3,438
2018-07-17	$66.97	$67.22	$66.97	$67.16	$62.74	2,531
2018-07-16	$66.91	$66.91	$66.80	$66.80	$62.40	700
2018-07-13	$67.07	$67.07	$66.84	$66.91	$62.50	2,688
2018-07-12	$66.67	$66.92	$66.67	$66.92	$62.51	3,132
2018-07-11	$67.29	$67.29	$66.61	$66.67	$62.28	7,137
2018-07-10	$67.31	$67.31	$67.01	$67.01	$62.60	1,508
2018-07-09	$67.18	$67.18	$66.99	$66.99	$62.58	1,458
2018-07-06	$66.38	$66.68	$66.00	$66.57	$62.18	5,668
2018-07-05	$65.79	$66.17	$65.70	$66.17	$61.81	3,369
2018-07-03	$65.84	$66.18	$65.84	$65.98	$61.63	1,156
2018-07-02	$65.59	$65.79	$65.34	$65.54	$61.22	5,490
2018-06-29	$66.33	$66.59	$66.33	$66.39	$62.02	2,026
2018-06-28	$65.77	$66.20	$65.77	$66.20	$61.84	1,825
2018-06-27	$66.58	$66.58	$65.84	$65.84	$61.50	2,630
2018-06-26	$66.33	$66.43	$66.33	$66.43	$62.05	906
2018-06-25	$66.67	$66.67	$65.94	$65.97	$61.62	5,789
2018-06-22	$67.35	$67.41	$67.22	$67.29	$62.86	2,371
2018-06-21	$67.32	$67.32	$66.77	$66.87	$62.46	3,886
2018-06-20	$67.42	$67.69	$67.42	$67.53	$63.08	15,319
2018-06-19	$67.41	$67.66	$67.38	$67.38	$62.94	4,235
2018-06-18	$67.94	$68.05	$67.89	$67.94	$63.46	2,472
2018-06-15	$67.91	$68.21	$67.81	$68.21	$63.72	1,388
2018-06-14	$69.36	$69.36	$68.59	$68.65	$63.82	4,768
2018-06-13	$68.79	$68.94	$68.59	$68.59	$63.76	8,316
2018-06-12	$68.80	$68.87	$68.63	$68.63	$63.80	694
2018-06-11	$68.80	$68.80	$68.73	$68.74	$63.90	3,419
2018-06-08	$68.67	$68.68	$68.51	$68.51	$63.69	3,386
2018-06-07	$68.71	$68.73	$68.43	$68.61	$63.78	1,937
2018-06-06	$68.11	$68.11	$68.11	$68.11	$63.32	400
2018-06-05	$68.37	$68.37	$68.09	$68.11	$63.32	1,741
2018-06-04	$68.05	$68.15	$68.05	$68.14	$63.34	3,464
2018-06-01	$67.24	$67.88	$67.23	$67.82	$63.05	15,281
2018-05-31	$67.81	$67.81	$67.17	$67.17	$62.44	2,006
2018-05-30	$67.02	$67.90	$67.02	$67.84	$63.06	7,923
2018-05-29	$67.04	$67.33	$66.56	$66.57	$61.88	4,184
2018-05-25	$67.96	$67.96	$67.57	$67.78	$63.01	4,414
2018-05-24	$68.22	$68.22	$67.70	$68.20	$63.40	1,716
2018-05-23	$68.30	$68.36	$67.73	$68.36	$63.55	14,242
2018-05-22	$68.82	$68.82	$68.26	$68.26	$63.45	2,383
2018-05-21	$67.99	$68.49	$67.99	$68.38	$63.57	7,829
2018-05-18	$68.18	$68.18	$67.90	$67.96	$63.18	831
2018-05-17	$68.45	$68.45	$68.19	$68.19	$63.39	1,508
2018-05-16	$68.21	$68.21	$68.21	$68.21	$63.41	204
2018-05-15	$67.72	$67.81	$67.48	$67.60	$62.84	6,055
2018-05-14	$68.46	$68.46	$68.08	$68.08	$63.29	2,489
2018-05-11	$68.00	$68.06	$67.80	$68.02	$63.23	3,880
2018-05-10	$67.51	$67.81	$67.44	$67.79	$63.02	3,602
2018-05-09	$66.92	$66.92	$66.92	$66.92	$62.21	750
2018-05-08	$66.17	$66.36	$66.08	$66.08	$61.43	1,259
2018-05-07	$66.34	$66.34	$66.23	$66.33	$61.66	669
2018-05-04	$64.51	$66.22	$64.51	$66.13	$61.47	11,084
2018-05-03	$65.00	$65.00	$64.82	$64.94	$60.37	5,382
2018-05-02	$66.11	$66.25	$65.57	$65.57	$60.95	6,029
2018-05-01	$66.48	$66.48	$65.86	$66.26	$61.60	5,746
2018-04-30	$67.94	$67.94	$66.71	$66.80	$62.10	13,284
2018-04-27	$67.27	$67.28	$67.19	$67.23	$62.50	1,270
2018-04-26	$67.07	$67.39	$66.94	$67.37	$62.63	2,262
2018-04-25	$67.06	$67.06	$66.46	$66.89	$62.18	4,266
2018-04-24	$67.67	$67.77	$66.41	$66.43	$61.75	5,482
2018-04-23	$67.11	$67.17	$66.94	$66.94	$62.23	699
2018-04-20	$67.00	$67.00	$66.85	$66.88	$62.17	4,221
2018-04-19	$67.50	$67.50	$66.97	$66.97	$62.26	661
2018-04-18	$67.25	$67.62	$67.25	$67.49	$62.74	961
2018-04-17	$67.29	$67.38	$67.15	$67.15	$62.42	1,533
2018-04-16	$66.39	$66.93	$66.39	$66.84	$62.13	4,401
2018-04-13	$66.04	$66.04	$66.04	$66.04	$61.39	100
2018-04-12	$65.51	$66.31	$65.51	$66.04	$61.39	1,917
2018-04-11	$65.50	$65.86	$65.33	$65.50	$60.89	2,678
2018-04-10	$65.51	$65.92	$65.36	$65.90	$61.26	6,558
2018-04-09	$64.94	$65.32	$64.56	$65.32	$60.72	2,285
2018-04-06	$64.81	$64.81	$64.10	$64.10	$59.59	1,521
2018-04-05	$65.61	$65.61	$65.48	$65.51	$60.90	908
2018-04-04	$64.04	$65.27	$64.04	$65.27	$60.68	49,217
2018-04-03	$64.05	$64.62	$63.97	$64.62	$60.07	3,550
2018-04-02	$64.88	$64.99	$63.17	$63.47	$59.00	4,883
2018-03-29	$64.58	$64.82	$64.58	$64.82	$60.26	545
2018-03-28	$64.61	$64.76	$64.31	$64.31	$59.78	1,472
2018-03-27	$65.28	$65.28	$64.25	$64.25	$59.73	1,333
2018-03-26	$64.70	$65.43	$64.41	$65.38	$60.78	4,669
2018-03-23	$65.12	$65.12	$63.76	$63.76	$59.27	5,723
2018-03-22	$66.30	$66.30	$64.99	$65.15	$60.56	5,040
2018-03-21	$66.92	$67.28	$66.59	$66.72	$62.02	144,134
2018-03-20	$66.13	$66.13	$66.13	$66.13	$61.47	137
2018-03-19	$66.70	$66.70	$66.10	$66.13	$61.47	3,975
2018-03-16	$67.18	$67.18	$67.18	$67.18	$62.45	269
2018-03-15	$67.09	$67.10	$66.94	$66.99	$62.07	1,527
2018-03-14	$67.62	$67.71	$67.15	$67.15	$62.22	1,741
2018-03-13	$67.81	$67.81	$67.81	$67.81	$62.83	254
2018-03-12	$67.85	$67.85	$67.72	$67.81	$62.83	719
2018-03-09	$67.82	$67.82	$67.82	$67.82	$62.84	1,047
2018-03-08	$66.01	$66.01	$66.01	$66.01	$61.16	108
2018-03-07	$65.62	$66.50	$65.56	$66.01	$61.16	2,495
2018-03-06	$67.06	$67.06	$66.36	$66.55	$61.66	3,139
2018-03-05	$65.53	$66.20	$65.33	$66.20	$61.34	471
2018-03-02	$64.95	$65.46	$64.85	$65.46	$60.65	2,156
2018-03-01	$66.19	$66.19	$64.85	$65.08	$60.30	2,241
2018-02-28	$66.93	$66.95	$66.05	$66.05	$61.20	2,193
2018-02-27	$67.07	$67.09	$66.93	$66.93	$62.01	496
2018-02-26	$67.65	$67.65	$67.64	$67.65	$62.68	1,468
2018-02-23	$66.35	$66.69	$66.35	$66.69	$61.79	603
2018-02-22	$66.16	$66.49	$65.82	$65.97	$61.12	5,398
2018-02-21	$66.10	$66.78	$65.93	$65.94	$61.10	4,967
2018-02-20	$66.35	$66.37	$65.97	$66.07	$61.22	9,983
2018-02-16	$66.40	$66.85	$66.40	$66.57	$61.68	11,436
2018-02-15	$66.54	$66.54	$65.78	$66.38	$61.50	5,654
2018-02-14	$64.64	$66.00	$64.64	$66.00	$61.15	8,880
2018-02-13	$66.44	$66.44	$64.69	$65.02	$60.24	3,466
2018-02-12	$65.02	$65.32	$64.55	$64.96	$60.19	16,930
2018-02-09	$63.96	$64.51	$62.32	$64.48	$59.74	2,057
2018-02-08	$65.90	$65.90	$63.81	$64.20	$59.48	3,005
2018-02-07	$66.14	$66.49	$65.53	$65.90	$61.06	5,436
2018-02-06	$65.17	$65.59	$64.12	$65.21	$60.42	4,235
2018-02-05	$67.47	$67.47	$64.64	$64.77	$60.01	6,339
2018-02-02	$68.05	$68.05	$67.46	$67.46	$62.50	4,866
2018-02-01	$68.59	$68.86	$68.59	$68.76	$63.71	1,112
2018-01-31	$68.97	$69.11	$68.88	$68.88	$63.82	1,003
2018-01-30	$69.27	$69.27	$68.94	$69.16	$64.08	2,732
2018-01-29	$70.21	$70.61	$70.21	$70.28	$65.12	2,248
2018-01-26	$70.23	$70.44	$70.23	$70.44	$65.26	1,128
2018-01-25	$69.92	$69.94	$69.69	$69.80	$64.67	3,211
2018-01-24	$70.14	$70.20	$69.88	$69.88	$64.75	1,003
2018-01-23	$70.06	$70.06	$69.72	$69.76	$64.63	1,336
2018-01-22	$69.38	$69.81	$69.27	$69.81	$64.68	8,776
2018-01-19	$69.11	$69.59	$68.94	$69.16	$64.08	1,852
2018-01-18	$68.99	$68.99	$68.76	$68.77	$63.72	1,937
2018-01-17	$68.80	$69.95	$68.77	$69.06	$63.99	7,141
2018-01-16	$68.93	$69.20	$68.80	$68.80	$63.74	2,229
2018-01-12	$68.60	$68.80	$68.60	$68.78	$63.73	7,864
2018-01-11	$68.01	$68.29	$67.85	$68.16	$63.15	7,297
2018-01-10	$67.74	$67.80	$67.35	$67.80	$62.82	1,285
2018-01-09	$67.59	$67.80	$67.59	$67.70	$62.73	6,317
2018-01-08	$67.29	$67.50	$67.29	$67.50	$62.54	1,815
2018-01-05	$67.29	$67.29	$66.85	$67.25	$62.31	3,262
2018-01-04	$66.58	$68.12	$66.58	$66.80	$61.89	3,932
2018-01-03	$66.44	$66.53	$66.39	$66.51	$61.62	1,494
2018-01-02	$66.11	$67.02	$66.05	$66.19	$61.33	3,804
2017-12-29	$66.23	$66.26	$66.10	$66.22	$61.35	2,377
2017-12-28	$66.06	$66.15	$66.06	$66.13	$61.27	1,870
2017-12-27	$65.96	$65.98	$65.90	$65.94	$60.86	2,778
2017-12-26	$67.46	$67.46	$67.29	$67.38	$60.92	915
2017-12-22	$67.22	$67.33	$67.22	$67.33	$60.87	1,581
2017-12-21	$67.20	$67.20	$67.20	$67.20	$60.76	297
2017-12-20	$67.29	$67.33	$67.21	$67.21	$60.77	860
2017-12-19	$67.40	$67.46	$67.15	$67.15	$60.71	2,595
2017-12-18	$67.41	$67.50	$67.36	$67.43	$60.96	3,110
2017-12-15	$68.07	$68.07	$66.47	$67.04	$60.61	9,005
2017-12-14	$66.79	$66.81	$66.30	$66.30	$59.94	916
2017-12-13	$66.65	$66.70	$66.65	$66.69	$60.30	2,702
2017-12-12	$67.10	$67.10	$67.06	$67.06	$60.63	491
2017-12-11	$66.84	$66.84	$66.84	$66.84	$60.43	134
2017-12-08	$66.17	$66.81	$66.17	$66.81	$60.40	4,375
2017-12-07	$66.08	$66.20	$65.99	$66.20	$59.85	301
2017-12-06	$66.10	$66.10	$65.91	$65.91	$59.59	965
2017-12-05	$66.78	$66.78	$66.09	$66.09	$59.75	1,089
2017-12-04	$66.64	$66.91	$66.56	$66.56	$60.18	4,729
2017-12-01	$66.22	$66.22	$65.00	$65.00	$58.77	1,314
2017-11-30	$66.02	$66.02	$65.70	$65.70	$59.40	2,199
2017-11-29	$65.45	$65.45	$65.40	$65.40	$59.13	396
2017-11-28	$64.22	$64.97	$64.22	$64.97	$58.74	427
2017-11-27	$64.30	$64.30	$64.11	$64.12	$57.97	1,362
2017-11-24	$64.18	$64.18	$64.18	$64.18	$58.03	180
2017-11-22	$64.23	$64.23	$64.15	$64.15	$58.00	867
2017-11-21	$64.21	$64.23	$64.16	$64.16	$58.01	1,393
2017-11-20	$63.76	$63.92	$63.76	$63.92	$57.79	1,194
2017-11-17	$63.59	$63.72	$63.52	$63.72	$57.61	795
2017-11-16	$63.63	$63.90	$63.63	$63.76	$57.65	2,210
2017-11-15	$63.13	$63.35	$63.13	$63.34	$57.27	2,589
2017-11-14	$63.44	$63.44	$63.35	$63.37	$57.29	763
2017-11-13	$63.35	$63.52	$63.35	$63.44	$57.36	1,412
2017-11-10	$63.68	$63.68	$63.40	$63.46	$57.38	1,548
2017-11-09	$63.53	$63.61	$63.53	$63.57	$57.47	2,316
2017-11-08	$63.69	$63.80	$63.69	$63.80	$57.68	398
2017-11-07	$64.16	$64.16	$63.70	$63.74	$57.63	4,040
2017-11-06	$64.04	$64.05	$64.03	$64.05	$57.91	1,003
2017-11-03	$63.88	$63.88	$63.88	$63.88	$57.75	15
2017-11-02	$63.80	$63.94	$63.63	$63.88	$57.75	1,151
2017-11-01	$64.06	$64.06	$64.06	$64.06	$57.92	297
2017-10-31	$63.73	$63.79	$63.68	$63.79	$57.67	1,691
2017-10-30	$63.71	$63.73	$63.57	$63.59	$57.49	914
2017-10-27	$63.62	$63.90	$63.57	$63.83	$57.71	1,570
2017-10-26	$64.02	$64.03	$64.02	$64.03	$57.89	283
2017-10-25	$63.49	$63.53	$63.49	$63.53	$57.44	911
2017-10-24	$64.02	$64.02	$63.89	$63.89	$57.76	500
2017-10-23	$63.92	$63.93	$63.69	$63.69	$57.58	2,189
2017-10-20	$63.66	$63.79	$63.66	$63.75	$57.64	2,604
2017-10-19	$63.26	$63.26	$63.26	$63.26	$57.19	36
2017-10-18	$63.01	$63.26	$63.01	$63.26	$57.19	1,911
2017-10-17	$63.00	$63.05	$63.00	$63.00	$56.96	774
2017-10-16	$62.80	$62.80	$62.80	$62.80	$56.78	4
2017-10-13	$62.91	$62.91	$62.80	$62.80	$56.78	402
2017-10-12	$63.00	$63.00	$63.00	$63.00	$56.96	1
2017-10-11	$63.01	$63.01	$63.00	$63.00	$56.96	383
2017-10-10	$63.23	$63.23	$63.23	$63.23	$57.17	67
2017-10-09	$63.23	$63.23	$63.23	$63.23	$57.17	126
2017-10-06	$63.06	$63.06	$63.06	$63.06	$57.01	51
2017-10-05	$63.06	$63.06	$63.06	$63.06	$57.01	94
2017-10-04	$63.07	$63.17	$63.06	$63.06	$57.01	1,734
2017-10-03	$62.91	$62.91	$62.91	$62.91	$56.88	198
2017-10-02	$62.05	$62.05	$62.05	$62.05	$56.10	0
2017-09-29	$61.80	$61.80	$61.80	$61.80	$55.87	1
2017-09-28	$62.05	$62.05	$62.05	$62.05	$55.87	0
2017-09-27	$61.87	$62.20	$61.87	$62.05	$55.87	2,114
2017-09-26	$61.84	$61.84	$61.84	$61.84	$55.68	0
2017-09-25	$61.84	$61.84	$61.84	$61.84	$55.68	94
2017-09-22	$61.84	$61.84	$61.84	$61.84	$55.68	151
2017-09-21	$61.44	$61.44	$61.44	$61.44	$55.33	1
2017-09-20	$61.44	$61.44	$61.44	$61.44	$55.33	174
2017-09-19	$61.68	$61.68	$61.68	$61.68	$55.54	0
2017-09-18	$61.68	$61.68	$61.62	$61.68	$55.54	992
2017-09-15	$61.74	$61.74	$61.48	$61.48	$55.36	1,998
2017-09-14	$61.38	$61.38	$61.34	$61.34	$55.23	310
2017-09-13	$61.42	$61.42	$61.42	$61.42	$55.31	285
2017-09-12	$60.69	$60.69	$60.69	$60.69	$54.64	0
2017-09-11	$60.69	$60.69	$60.69	$60.69	$54.64	216
2017-09-08	$60.57	$60.57	$60.57	$60.57	$54.54	8
2017-09-07	$60.57	$60.57	$60.57	$60.57	$54.54	72
2017-09-06	$60.57	$60.57	$60.57	$60.57	$54.54	160
2017-09-05	$60.57	$60.57	$60.57	$60.57	$54.54	0
2017-09-01	$60.53	$60.57	$60.53	$60.57	$54.54	207
2017-08-31	$59.71	$59.71	$59.71	$59.71	$53.77	8
2017-08-30	$59.71	$59.71	$59.71	$59.71	$53.77	77
2017-08-29	$59.70	$59.71	$59.65	$59.71	$53.77	1,350
2017-08-28	$60.13	$60.13	$60.13	$60.13	$54.15	0
2017-08-25	$60.13	$60.13	$60.13	$60.13	$54.15	8
2017-08-24	$60.59	$60.59	$60.13	$60.13	$54.15	633
2017-08-23	$60.22	$60.22	$60.13	$60.14	$54.15	2,025
2017-08-22	$59.75	$59.75	$59.75	$59.75	$53.80	75
2017-08-21	$59.75	$59.75	$59.75	$59.75	$53.80	82
2017-08-18	$59.78	$59.78	$59.75	$59.75	$53.80	552
2017-08-17	$60.74	$60.74	$60.74	$60.74	$54.69	74
2017-08-16	$60.78	$60.78	$60.74	$60.74	$54.69	256
2017-08-15	$60.66	$60.66	$60.63	$60.63	$54.59	810
2017-08-14	$60.35	$60.35	$60.35	$60.35	$54.35	13
2017-08-11	$60.35	$60.35	$60.35	$60.35	$54.35	0
2017-08-10	$60.59	$60.59	$60.33	$60.35	$54.35	1,053
2017-08-09	$61.32	$61.32	$61.32	$61.32	$55.22	14
2017-08-08	$61.32	$61.32	$61.32	$61.32	$55.22	182
2017-08-07	$61.01	$61.01	$61.01	$61.01	$54.94	0
2017-08-04	$61.01	$61.01	$61.01	$61.01	$54.94	100
2017-08-03	$60.58	$60.58	$60.58	$60.58	$54.54	0
2017-08-02	$60.58	$60.58	$60.58	$60.58	$54.54	182
2017-08-01	$60.89	$60.89	$60.86	$60.86	$54.80	335
2017-07-31	$60.77	$60.77	$60.77	$60.77	$54.72	6
2017-07-28	$60.77	$60.77	$60.77	$60.77	$54.72	0
2017-07-27	$60.77	$60.77	$60.77	$60.77	$54.72	158
2017-07-26	$60.86	$60.86	$60.77	$60.77	$54.72	1,086
2017-07-25	$60.36	$60.36	$60.36	$60.36	$54.35	140
2017-07-24	$60.36	$60.36	$60.36	$60.36	$54.35	71
2017-07-21	$60.36	$60.36	$60.36	$60.36	$54.35	142
2017-07-20	$60.36	$60.36	$60.36	$60.36	$54.35	0
2017-07-19	$60.36	$60.36	$60.36	$60.36	$54.35	275
2017-07-18	$60.20	$60.20	$60.14	$60.14	$54.15	678
2017-07-17	$59.61	$59.61	$59.61	$59.61	$53.68	37
2017-07-14	$59.61	$59.61	$59.61	$59.61	$53.68	42
2017-07-13	$59.61	$59.61	$59.61	$59.61	$53.68	0
2017-07-12	$59.61	$59.61	$59.61	$59.61	$53.68	50
2017-07-11	$59.61	$59.61	$59.61	$59.61	$53.68	0
2017-07-10	$59.61	$59.61	$59.61	$59.61	$53.68	10
2017-07-07	$59.61	$59.61	$59.61	$59.61	$53.68	18
2017-07-06	$59.56	$59.61	$59.56	$59.61	$53.68	305
2017-07-05	$58.95	$58.95	$58.95	$58.95	$53.08	0
2017-07-03	$58.95	$58.95	$58.95	$58.95	$53.08	120
2017-06-30	$59.18	$59.18	$59.18	$59.18	$53.29	0
2017-06-29	$59.18	$59.18	$59.18	$59.18	$53.08	42
2017-06-28	$59.18	$59.18	$59.18	$59.18	$53.08	1
2017-06-27	$59.18	$59.18	$59.18	$59.18	$53.08	0
2017-06-26	$59.18	$59.18	$59.18	$59.18	$53.08	1
2017-06-23	$59.18	$59.18	$59.18	$59.18	$53.08	68
2017-06-22	$59.18	$59.18	$59.18	$59.18	$53.08	0
2017-06-21	$59.14	$59.18	$59.14	$59.18	$53.08	615
2017-06-20	$59.49	$59.49	$59.49	$59.49	$53.35	119
2017-06-19	$59.42	$59.42	$59.42	$59.42	$53.29	20
2017-06-16	$59.42	$59.42	$59.42	$59.42	$53.29	33
2017-06-15	$59.42	$59.42	$59.42	$59.42	$53.29	186
2017-06-14	$59.42	$59.42	$59.42	$59.42	$53.29	227
2017-06-13	$59.63	$59.63	$59.63	$59.63	$53.47	160
2017-06-12	$59.76	$59.76	$59.76	$59.76	$53.59	140
2017-06-09	$59.00	$59.00	$59.00	$59.00	$52.91	23
2017-06-08	$59.00	$59.00	$59.00	$59.00	$52.91	300
2017-06-07	$58.70	$58.70	$58.70	$58.70	$52.64	0
2017-06-06	$58.70	$58.70	$58.70	$58.70	$52.64	127
2017-06-05	$58.83	$58.83	$58.83	$58.83	$52.76	50
2017-06-02	$58.83	$58.83	$58.83	$58.83	$52.76	0
2017-06-01	$58.83	$58.83	$58.83	$58.83	$52.76	150
2017-05-31	$58.83	$58.83	$58.83	$58.83	$52.76	0
2017-05-30	$58.96	$58.96	$58.83	$58.83	$52.76	953
2017-05-26	$59.09	$59.09	$59.09	$59.09	$52.99	199
2017-05-25	$57.64	$57.64	$57.64	$57.64	$51.70	1
2017-05-24	$57.64	$57.64	$57.64	$57.64	$51.70	5
2017-05-23	$57.64	$57.64	$57.64	$57.64	$51.70	0
2017-05-22	$57.64	$57.64	$57.64	$57.64	$51.70	26
2017-05-19	$57.64	$57.64	$57.64	$57.64	$51.70	2
2017-05-18	$57.64	$57.64	$57.64	$57.64	$51.70	186
2017-05-17	$57.90	$58.00	$55.58	$57.62	$51.67	5,150
2017-05-16	$58.55	$58.62	$58.55	$58.62	$52.57	585
2017-05-15	$58.80	$58.80	$58.77	$58.77	$52.70	921
2017-05-12	$58.46	$58.46	$58.46	$58.46	$52.43	290
2017-05-11	$58.68	$58.68	$58.68	$58.68	$52.63	623
2017-05-10	$58.67	$58.67	$58.67	$58.67	$52.62	0
2017-05-09	$58.67	$58.67	$58.67	$58.67	$52.62	11
2017-05-08	$58.67	$58.67	$58.67	$58.67	$52.62	140
2017-05-05	$58.67	$58.67	$58.67	$58.67	$52.62	348
2017-05-04	$58.65	$58.65	$58.44	$58.57	$52.53	719
2017-05-03	$58.52	$58.52	$58.52	$58.52	$52.48	202
2017-05-02	$58.71	$58.75	$58.56	$58.75	$52.68	1,033
2017-05-01	$59.01	$59.01	$59.01	$59.01	$52.92	129
2017-04-28	$59.01	$59.01	$59.01	$59.01	$52.92	22
2017-04-27	$58.90	$59.14	$58.85	$59.01	$52.92	1,841
2017-04-26	$59.22	$59.43	$59.15	$59.28	$53.17	2,389
2017-04-25	$59.33	$59.41	$59.32	$59.33	$53.20	709
2017-04-24	$58.40	$58.40	$58.40	$58.40	$52.37	43
2017-04-21	$58.40	$58.40	$58.40	$58.40	$52.37	351
2017-04-20	$58.40	$58.40	$58.40	$58.40	$52.37	0
2017-04-19	$58.40	$58.40	$58.40	$58.40	$52.37	84
2017-04-18	$58.40	$58.40	$58.40	$58.40	$52.37	60
2017-04-17	$58.36	$58.40	$58.36	$58.40	$52.37	355
2017-04-13	$58.75	$58.75	$58.75	$58.75	$52.69	68
2017-04-12	$58.75	$58.75	$58.75	$58.75	$52.69	144
2017-04-11	$58.69	$58.69	$58.69	$58.69	$52.64	192
2017-04-10	$58.69	$58.69	$58.69	$58.69	$52.64	84
2017-04-07	$58.69	$58.69	$58.69	$58.69	$52.64	34
2017-04-06	$58.69	$58.69	$58.69	$58.69	$52.64	248
2017-04-05	$58.77	$58.77	$58.69	$58.69	$52.64	900
2017-04-04	$59.08	$59.08	$59.08	$59.08	$52.98	131
2017-04-03	$59.08	$59.08	$59.08	$59.08	$52.98	36
2017-03-31	$59.08	$59.08	$59.08	$59.08	$52.98	65
2017-03-30	$59.52	$59.52	$59.26	$59.32	$52.99	593
2017-03-29	$58.56	$58.56	$58.56	$58.56	$52.31	2
2017-03-28	$58.56	$58.56	$58.56	$58.56	$52.31	0
2017-03-27	$58.56	$58.56	$58.56	$58.56	$52.31	0
2017-03-24	$58.56	$58.56	$58.56	$58.56	$52.31	0
2017-03-23	$58.56	$58.56	$58.56	$58.56	$52.31	127
2017-03-22	$59.42	$59.42	$59.42	$59.42	$53.07	98
2017-03-21	$59.42	$59.42	$59.42	$59.42	$53.07	33
2017-03-20	$59.42	$59.42	$59.42	$59.42	$53.07	0
2017-03-17	$59.42	$59.42	$59.42	$59.42	$53.07	0
2017-03-16	$59.42	$59.42	$59.42	$59.42	$53.07	980
2017-03-15	$59.28	$59.28	$59.28	$59.28	$52.95	1
2017-03-14	$59.28	$59.28	$59.28	$59.28	$52.95	0
2017-03-13	$59.28	$59.28	$59.28	$59.28	$52.95	0
2017-03-10	$59.28	$59.28	$59.28	$59.28	$52.95	144
2017-03-09	$59.44	$59.44	$59.44	$59.44	$53.09	102
2017-03-08	$59.44	$59.44	$59.44	$59.44	$53.09	93
2017-03-07	$59.44	$59.44	$59.44	$59.44	$53.09	20
2017-03-06	$59.44	$59.44	$59.44	$59.44	$53.09	44
2017-03-03	$59.44	$59.44	$59.44	$59.44	$53.09	107
2017-03-02	$59.44	$59.44	$59.44	$59.44	$53.09	107
2017-03-01	$59.44	$59.44	$59.44	$59.44	$53.09	41
2017-02-28	$59.50	$59.50	$59.44	$59.44	$53.09	335
2017-02-27	$59.23	$59.43	$59.23	$59.43	$53.08	465
2017-02-24	$59.40	$59.40	$59.40	$59.40	$53.06	4
2017-02-23	$59.40	$59.40	$59.40	$59.40	$53.06	115
2017-02-22	$59.40	$59.40	$59.40	$59.40	$53.06	0
2017-02-21	$59.40	$59.40	$59.40	$59.40	$53.06	250
2017-02-17	$58.59	$58.82	$58.59	$58.82	$52.54	600
2017-02-16	$59.13	$59.13	$59.13	$59.13	$52.82	109
2017-02-15	$58.84	$59.13	$58.78	$59.13	$52.82	1,705
2017-02-14	$58.56	$58.85	$58.50	$58.85	$52.57	1,689
2017-02-13	$58.11	$58.11	$58.11	$58.11	$51.90	84
2017-02-10	$58.11	$58.11	$58.11	$58.11	$51.90	268
2017-02-09	$57.98	$58.27	$57.98	$58.25	$52.03	435
2017-02-08	$57.70	$57.75	$57.60	$57.60	$51.45	2,708
2017-02-07	$58.10	$58.10	$57.76	$57.88	$51.70	1,230
2017-02-06	$58.10	$58.10	$57.88	$57.88	$51.70	7,930
2017-02-03	$57.49	$57.49	$57.49	$57.49	$51.35	0
2017-02-02	$57.40	$57.49	$57.40	$57.49	$51.35	243
2017-02-01	$57.40	$57.40	$57.33	$57.33	$51.21	774
2017-01-31	$57.24	$57.24	$56.96	$56.96	$50.88	1,672
2017-01-30	$57.87	$57.87	$57.87	$57.87	$51.69	97
2017-01-27	$57.87	$57.87	$57.87	$57.87	$51.69	93
2017-01-26	$58.07	$58.07	$57.87	$57.87	$51.69	797
2017-01-25	$57.70	$57.92	$57.61	$57.86	$51.68	1,902
2017-01-24	$57.00	$57.00	$57.00	$57.00	$50.91	104
2017-01-23	$57.00	$57.00	$57.00	$57.00	$50.91	0
2017-01-20	$57.00	$57.00	$57.00	$57.00	$50.91	98
2017-01-19	$56.88	$57.00	$56.88	$57.00	$50.91	900
2017-01-18	$56.91	$56.91	$56.91	$56.91	$50.83	22
2017-01-17	$56.91	$56.91	$56.91	$56.91	$50.83	245
2017-01-13	$57.04	$57.17	$57.04	$57.17	$51.07	926
2017-01-12	$57.46	$57.46	$57.46	$57.46	$51.32	5
2017-01-11	$57.46	$57.46	$57.46	$57.46	$51.32	99
2017-01-10	$57.46	$57.46	$57.46	$57.46	$51.32	119
2017-01-09	$57.25	$57.25	$57.19	$57.19	$51.08	332
2017-01-06	$56.76	$56.76	$56.76	$56.76	$50.70	5
2017-01-05	$56.76	$56.76	$56.76	$56.76	$50.70	18
2017-01-04	$56.76	$56.76	$56.76	$56.76	$50.70	39
2017-01-03	$56.76	$56.76	$56.76	$56.76	$50.70	155
2016-12-30	$56.99	$56.99	$56.99	$56.99	$50.90	109
2016-12-29	$56.99	$56.99	$56.99	$56.99	$50.90	46
2016-12-28	$58.50	$58.50	$58.50	$58.50	$52.25	0
2016-12-27	$58.50	$58.50	$58.50	$58.50	$50.94	100
2016-12-23	$58.50	$58.50	$58.50	$58.50	$50.94	100
2016-12-22	$58.76	$58.76	$58.58	$58.58	$51.01	2,202
2016-12-21	$58.61	$58.61	$58.61	$58.61	$51.03	1
2016-12-20	$58.61	$58.61	$58.61	$58.61	$51.03	93
2016-12-19	$58.61	$58.61	$58.61	$58.61	$51.03	116
2016-12-16	$58.86	$58.90	$58.61	$58.61	$51.03	702
2016-12-15	$58.94	$59.00	$58.92	$59.00	$51.37	461
2016-12-14	$58.89	$58.89	$58.89	$58.89	$51.28	139
2016-12-13	$58.89	$58.89	$58.89	$58.89	$51.28	146
2016-12-12	$58.89	$58.89	$58.89	$58.89	$51.28	0
2016-12-09	$59.02	$59.03	$58.89	$58.89	$51.28	3,243
2016-12-08	$58.30	$58.30	$58.30	$58.30	$50.76	2
2016-12-07	$58.30	$58.30	$58.30	$58.30	$50.76	3,829
2016-12-06	$57.01	$57.01	$57.01	$57.01	$49.64	88
2016-12-05	$57.01	$57.01	$57.01	$57.01	$49.64	31
2016-12-02	$57.01	$57.01	$57.01	$57.01	$49.64	998
2016-12-01	$57.15	$57.15	$56.94	$56.94	$49.58	1,781
2016-11-30	$56.75	$56.75	$56.75	$56.75	$49.42	0
2016-11-29	$56.75	$56.75	$56.75	$56.75	$49.42	0
2016-11-28	$56.75	$56.75	$56.75	$56.75	$49.42	0
2016-11-25	$56.75	$56.75	$56.75	$56.75	$49.42	0
2016-11-23	$56.78	$56.78	$56.71	$56.75	$49.42	737
2016-11-22	$56.51	$56.55	$56.51	$56.55	$49.24	246
2016-11-21	$56.40	$56.40	$56.40	$56.40	$49.11	50
2016-11-18	$56.40	$56.40	$56.40	$56.40	$49.11	0
2016-11-17	$56.74	$56.78	$56.38	$56.40	$49.11	2,767
2016-11-16	$56.65	$56.65	$56.65	$56.65	$49.33	1
2016-11-15	$56.58	$56.65	$56.52	$56.65	$49.33	778
2016-11-14	$55.55	$55.55	$55.55	$55.55	$48.37	1
2016-11-11	$55.55	$55.55	$55.55	$55.55	$48.37	240
2016-11-10	$55.94	$56.20	$55.94	$56.14	$48.89	2,393
2016-11-09	$55.79	$55.79	$55.66	$55.66	$48.46	2,344
2016-11-08	$54.02	$54.02	$54.02	$54.02	$47.04	16
2016-11-07	$53.97	$54.02	$53.97	$54.02	$47.04	1,000
2016-11-04	$53.05	$53.05	$53.05	$53.05	$46.19	125
2016-11-03	$54.07	$54.07	$54.07	$54.07	$47.08	4
2016-11-02	$54.07	$54.07	$54.07	$54.07	$47.08	0
2016-11-01	$54.07	$54.07	$54.07	$54.07	$47.08	0
2016-10-31	$54.07	$54.07	$54.07	$54.07	$47.08	576
2016-10-28	$54.17	$54.17	$54.17	$54.17	$47.17	0
2016-10-27	$54.16	$54.17	$54.12	$54.17	$47.17	2,374
2016-10-26	$53.88	$53.88	$53.88	$53.88	$46.92	0
2016-10-25	$53.87	$53.88	$53.87	$53.88	$46.92	655
2016-10-24	$54.18	$54.18	$54.18	$54.18	$47.18	0
2016-10-21	$54.18	$54.18	$54.18	$54.18	$47.18	0
2016-10-20	$54.18	$54.18	$54.18	$54.18	$47.18	1
2016-10-19	$54.18	$54.18	$54.18	$54.18	$47.18	0
2016-10-18	$54.18	$54.18	$54.18	$54.18	$47.18	1
2016-10-17	$54.18	$54.18	$54.18	$54.18	$47.18	19
2016-10-14	$54.18	$54.18	$54.18	$54.18	$47.18	1
2016-10-13	$54.18	$54.18	$54.18	$54.18	$47.18	38
2016-10-12	$54.18	$54.18	$54.18	$54.18	$47.18	102
2016-10-11	$54.80	$54.80	$54.80	$54.80	$47.72	0
2016-10-10	$54.80	$54.80	$54.80	$54.80	$47.72	1
2016-10-07	$54.80	$54.80	$54.80	$54.80	$47.72	3
2016-10-06	$54.80	$54.80	$54.80	$54.80	$47.72	1
2016-10-05	$54.80	$54.80	$54.80	$54.80	$47.72	7
2016-10-04	$54.80	$54.80	$54.80	$54.80	$47.72	81
2016-10-03	$54.80	$54.80	$54.80	$54.80	$47.72	10
2016-09-30	$55.06	$55.06	$55.06	$55.06	$47.94	0
2016-09-29	$55.06	$55.06	$55.06	$55.06	$47.72	10
2016-09-28	$55.06	$55.06	$55.06	$55.06	$47.72	7
2016-09-27	$55.06	$55.06	$55.06	$55.06	$47.72	18
2016-09-26	$55.06	$55.06	$55.06	$55.06	$47.72	0
2016-09-23	$55.06	$55.06	$55.06	$55.06	$47.72	127
2016-09-22	$55.23	$55.23	$55.06	$55.06	$47.72	234
2016-09-21	$54.04	$54.04	$54.04	$54.04	$46.84	0
2016-09-20	$54.04	$54.04	$54.04	$54.04	$46.84	0
2016-09-19	$54.04	$54.04	$54.04	$54.04	$46.84	0
2016-09-16	$54.04	$54.04	$54.04	$54.04	$46.84	430
2016-09-15	$54.04	$54.04	$54.04	$54.04	$46.84	335
2016-09-14	$53.74	$53.74	$53.74	$53.74	$46.58	46
2016-09-13	$53.85	$53.85	$53.70	$53.74	$46.58	563
2016-09-12	$53.64	$54.18	$53.64	$54.16	$46.94	617
2016-09-09	$54.64	$54.64	$54.64	$54.64	$47.36	159
2016-09-08	$55.15	$55.19	$55.11	$55.19	$47.84	5,568
2016-09-07	$55.13	$55.23	$55.09	$55.20	$47.85	1,033
2016-09-06	$55.10	$55.15	$55.10	$55.15	$47.80	526
2016-09-02	$54.69	$54.69	$54.69	$54.69	$47.41	3
2016-09-01	$54.69	$54.69	$54.69	$54.69	$47.41	189
2016-08-31	$54.69	$54.69	$54.69	$54.69	$47.41	611
2016-08-30	$54.86	$54.86	$54.79	$54.79	$47.49	2,769
2016-08-29	$54.76	$54.76	$54.76	$54.76	$47.46	161
2016-08-26	$54.74	$54.76	$54.74	$54.76	$47.46	250
2016-08-25	$54.17	$54.17	$54.17	$54.17	$46.95	0
2016-08-24	$54.17	$54.17	$54.17	$54.17	$46.95	0
2016-08-23	$54.17	$54.17	$54.17	$54.17	$46.95	0
2016-08-22	$54.15	$54.17	$54.15	$54.17	$46.95	220
2016-08-19	$54.16	$54.20	$54.16	$54.20	$46.98	2,273
2016-08-18	$54.27	$54.27	$54.25	$54.25	$47.02	419
2016-08-17	$53.96	$53.96	$53.96	$53.96	$46.77	21
2016-08-16	$53.96	$53.96	$53.96	$53.96	$46.77	1
2016-08-15	$53.96	$53.96	$53.96	$53.96	$46.77	35
2016-08-12	$54.03	$54.03	$53.96	$53.96	$46.77	5,156
2016-08-11	$53.95	$53.95	$53.95	$53.95	$46.76	493
2016-08-10	$53.69	$53.69	$53.69	$53.69	$46.54	249
2016-08-09	$53.98	$53.98	$53.98	$53.98	$46.79	0
2016-08-08	$53.98	$53.98	$53.98	$53.98	$46.79	0
2016-08-05	$53.98	$53.98	$53.98	$53.98	$46.79	182
2016-08-04	$53.15	$53.15	$53.15	$53.15	$46.07	0
2016-08-03	$53.15	$53.15	$53.15	$53.15	$46.07	409
2016-08-02	$53.36	$53.36	$53.36	$53.36	$46.26	38
2016-08-01	$53.24	$53.36	$53.24	$53.36	$46.26	738
2016-07-29	$53.82	$53.82	$53.82	$53.82	$46.65	0
2016-07-28	$53.82	$53.82	$53.82	$53.82	$46.65	2
2016-07-27	$53.96	$53.96	$53.82	$53.82	$46.65	303
2016-07-26	$53.68	$53.68	$53.68	$53.68	$46.53	560
2016-07-25	$53.40	$53.40	$53.40	$53.40	$46.28	8
2016-07-22	$53.40	$53.40	$53.40	$53.40	$46.28	0
2016-07-21	$53.31	$53.40	$53.31	$53.40	$46.28	520
2016-07-20	$53.47	$53.47	$53.47	$53.47	$46.35	38
2016-07-19	$53.47	$53.47	$53.47	$53.47	$46.35	3
2016-07-18	$53.31	$53.62	$53.31	$53.47	$46.35	2,011
2016-07-15	$53.30	$53.30	$53.30	$53.30	$46.20	128
2016-07-14	$53.54	$53.54	$53.54	$53.54	$46.41	136
2016-07-13	$53.38	$53.38	$53.38	$53.38	$46.27	155
2016-07-12	$53.20	$53.42	$53.20	$53.42	$46.30	1,934
2016-07-11	$51.40	$51.40	$51.40	$51.40	$44.55	0
2016-07-08	$51.40	$51.40	$51.40	$51.40	$44.55	34
2016-07-07	$51.57	$51.57	$51.40	$51.40	$44.55	1,285
2016-07-06	$51.79	$51.79	$51.79	$51.79	$44.89	39
2016-07-05	$51.79	$51.79	$51.79	$51.79	$44.89	166
2016-07-01	$51.79	$51.79	$51.79	$51.79	$44.89	106
2016-06-30	$51.26	$51.79	$51.26	$51.79	$44.89	548
2016-06-29	$51.19	$51.19	$51.19	$51.19	$44.15	225
2016-06-28	$50.40	$50.40	$50.40	$50.40	$43.47	130
2016-06-27	$50.19	$50.19	$50.19	$50.19	$43.29	232
2016-06-24	$52.71	$52.71	$52.71	$52.71	$45.46	85
2016-06-23	$52.73	$52.73	$52.71	$52.71	$45.46	736
2016-06-22	$51.60	$51.60	$51.60	$51.60	$44.51	0
2016-06-21	$51.60	$51.60	$51.60	$51.60	$44.51	0
2016-06-20	$51.60	$51.60	$51.60	$51.60	$44.51	0
2016-06-17	$51.78	$51.78	$51.57	$51.60	$44.51	1,088
2016-06-16	$51.73	$51.73	$51.73	$51.73	$44.62	19
2016-06-15	$51.73	$51.73	$51.73	$51.73	$44.62	1,276
2016-06-14	$51.54	$51.54	$51.54	$51.54	$44.46	160
2016-06-13	$52.24	$52.24	$52.24	$52.24	$45.06	17
2016-06-10	$52.24	$52.24	$52.24	$52.24	$45.06	149
2016-06-09	$52.80	$52.80	$52.80	$52.80	$45.54	529
2016-06-08	$52.90	$52.90	$52.90	$52.90	$45.63	0
2016-06-07	$52.86	$52.90	$52.86	$52.90	$45.63	548
2016-06-06	$52.65	$52.74	$52.65	$52.71	$45.47	2,300
2016-06-03	$52.27	$52.57	$52.27	$52.57	$45.34	924
2016-06-02	$52.73	$52.73	$52.73	$52.73	$45.48	204
2016-06-01	$52.50	$52.54	$52.50	$52.50	$45.28	349
2016-05-31	$52.14	$52.20	$52.10	$52.19	$45.02	744
2016-05-27	$52.10	$52.10	$52.10	$52.10	$44.94	1,341
2016-05-26	$52.07	$52.09	$52.07	$52.09	$44.93	605
2016-05-25	$52.40	$52.47	$52.34	$52.47	$45.26	629
2016-05-24	$51.23	$51.23	$51.23	$51.23	$44.19	0
2016-05-23	$51.23	$51.23	$51.23	$51.23	$44.19	2
2016-05-20	$51.23	$51.23	$51.23	$51.23	$44.19	19
2016-05-19	$51.23	$51.23	$51.23	$51.23	$44.19	2
2016-05-18	$51.39	$51.45	$51.23	$51.23	$44.19	534
2016-05-17	$51.68	$51.68	$51.68	$51.68	$44.58	10
2016-05-16	$51.68	$51.68	$51.68	$51.68	$44.58	53
2016-05-13	$51.68	$51.68	$51.68	$51.68	$44.58	51
2016-05-12	$51.81	$51.81	$51.59	$51.68	$44.58	513
2016-05-11	$52.04	$52.04	$52.04	$52.04	$44.89	124
2016-05-10	$51.91	$51.91	$51.91	$51.91	$44.78	409
2016-05-09	$51.11	$51.11	$51.11	$51.11	$44.08	33
2016-05-06	$51.11	$51.11	$51.11	$51.11	$44.08	135
2016-05-05	$51.29	$51.29	$51.29	$51.29	$44.24	538
2016-05-04	$51.29	$51.29	$51.26	$51.26	$44.21	228
2016-05-03	$51.80	$51.80	$51.44	$51.50	$44.42	3,002
2016-05-02	$52.21	$52.21	$52.21	$52.21	$45.04	115
2016-04-29	$52.77	$52.77	$52.77	$52.77	$45.52	113
2016-04-28	$52.72	$52.90	$52.72	$52.77	$45.52	1,169
2016-04-27	$52.85	$52.85	$52.67	$52.67	$45.43	1,422
2016-04-26	$52.80	$52.80	$52.66	$52.66	$45.42	546
2016-04-25	$52.21	$52.21	$52.20	$52.20	$45.02	530
2016-04-22	$52.44	$52.44	$52.44	$52.44	$45.23	157
2016-04-21	$53.00	$53.00	$52.34	$52.34	$45.15	853
2016-04-20	$52.81	$52.81	$52.81	$52.81	$45.55	101
2016-04-19	$52.17	$52.53	$52.17	$52.53	$45.31	500
2016-04-18	$51.90	$51.90	$51.90	$51.90	$44.77	0
2016-04-15	$51.90	$51.90	$51.90	$51.90	$44.77	65
2016-04-14	$51.90	$51.90	$51.90	$51.90	$44.77	390
2016-04-13	$51.49	$52.06	$51.49	$52.00	$44.85	4,982
2016-04-12	$51.39	$51.39	$51.39	$51.39	$44.33	237
2016-04-11	$51.18	$51.18	$51.18	$51.18	$44.15	517
2016-04-08	$50.37	$50.37	$50.37	$50.37	$43.45	0
2016-04-07	$50.34	$50.37	$50.34	$50.37	$43.45	925
2016-04-06	$51.25	$51.25	$51.25	$51.25	$44.21	0
2016-04-05	$51.11	$51.25	$51.11	$51.25	$44.21	612
2016-04-04	$51.89	$51.89	$51.24	$51.24	$44.20	1,326
2016-04-01	$51.67	$51.67	$51.67	$51.67	$44.57	73
2016-03-31	$51.72	$51.88	$51.67	$51.67	$44.57	927
2016-03-30	$52.05	$52.05	$51.90	$51.90	$44.52	351
2016-03-29	$51.37	$51.37	$51.37	$51.37	$44.07	732
2016-03-28	$51.07	$51.07	$51.07	$51.07	$43.81	282
2016-03-24	$51.50	$51.50	$50.89	$50.89	$43.66	1,061
2016-03-23	$51.27	$51.27	$51.19	$51.19	$43.91	202
2016-03-22	$51.65	$51.65	$51.65	$51.65	$44.31	125
2016-03-21	$51.68	$51.70	$51.36	$51.36	$44.06	734
2016-03-18	$51.62	$51.62	$51.36	$51.36	$44.06	363
2016-03-17	$51.33	$51.33	$51.33	$51.33	$44.03	703
2016-03-16	$50.64	$50.64	$50.64	$50.64	$43.44	16
2016-03-15	$50.64	$50.64	$50.64	$50.64	$43.44	111
2016-03-14	$50.74	$50.84	$50.74	$50.84	$43.61	546
2016-03-11	$51.09	$51.09	$50.79	$50.79	$43.57	991
2016-03-10	$49.73	$50.23	$49.73	$50.23	$43.09	539
2016-03-09	$49.82	$49.82	$49.82	$49.82	$42.74	81
2016-03-08	$49.73	$49.82	$49.73	$49.82	$42.74	566
2016-03-07	$50.01	$50.01	$50.01	$50.01	$42.90	170
2016-03-04	$50.01	$50.01	$50.01	$50.01	$42.90	380
2016-03-03	$49.50	$49.50	$49.50	$49.50	$42.46	98
2016-03-02	$49.59	$49.59	$49.50	$49.50	$42.46	431
2016-03-01	$48.70	$48.70	$48.70	$48.70	$41.78	82
2016-02-29	$48.70	$48.70	$48.70	$48.70	$41.78	252
2016-02-26	$48.70	$48.70	$48.70	$48.70	$41.78	1,656
2016-02-25	$48.20	$48.21	$48.17	$48.17	$41.32	774
2016-02-24	$47.08	$47.37	$47.07	$47.37	$40.64	381
2016-02-23	$47.50	$47.50	$47.50	$47.50	$40.75	17
2016-02-22	$47.50	$47.50	$47.50	$47.50	$40.75	79
2016-02-19	$47.50	$47.50	$47.50	$47.50	$40.75	80
2016-02-18	$47.58	$47.64	$47.47	$47.50	$40.75	1,445
2016-02-17	$47.61	$47.79	$47.61	$47.72	$40.94	1,019
2016-02-16	$46.23	$46.23	$46.23	$46.23	$39.66	130
2016-02-12	$45.48	$46.24	$45.48	$46.23	$39.66	885
2016-02-11	$45.18	$45.18	$44.91	$45.06	$38.66	792
2016-02-10	$46.48	$46.56	$46.23	$46.54	$39.92	1,517
2016-02-09	$45.45	$45.70	$45.45	$45.70	$39.20	1,231
2016-02-08	$45.18	$45.18	$45.18	$45.18	$38.76	228
2016-02-05	$46.47	$46.47	$46.47	$46.47	$39.86	101
2016-02-04	$47.68	$47.68	$47.58	$47.58	$40.82	977
2016-02-03	$47.02	$47.02	$47.02	$47.02	$40.34	89
2016-02-02	$47.00	$47.02	$47.00	$47.02	$40.34	1,058
2016-02-01	$47.97	$47.97	$47.97	$47.97	$41.15	221
2016-01-29	$47.63	$47.63	$47.63	$47.63	$40.86	672
2016-01-28	$47.45	$47.45	$47.45	$47.45	$40.71	95
2016-01-27	$47.45	$47.45	$47.45	$47.45	$40.71	51
2016-01-26	$47.45	$47.45	$47.45	$47.45	$40.71	0
2016-01-25	$48.20	$48.20	$47.45	$47.45	$40.71	1,380
2016-01-22	$47.67	$47.67	$47.58	$47.58	$40.82	479
2016-01-21	$46.14	$47.01	$46.14	$47.01	$40.33	2,190
2016-01-20	$45.78	$45.82	$45.78	$45.82	$39.31	303
2016-01-19	$47.11	$47.18	$47.10	$47.18	$40.47	828
2016-01-15	$48.63	$48.63	$48.63	$48.63	$41.72	49
2016-01-14	$48.34	$48.64	$48.10	$48.63	$41.72	2,281
2016-01-13	$49.97	$49.97	$48.18	$48.18	$41.33	1,846
2016-01-12	$49.55	$49.55	$49.55	$49.55	$42.51	383
2016-01-11	$48.79	$48.79	$48.76	$48.76	$41.83	301
2016-01-08	$49.50	$49.50	$49.50	$49.50	$42.46	1,006
2016-01-07	$51.61	$51.61	$51.61	$51.61	$44.27	2
2016-01-06	$51.61	$51.61	$51.61	$51.61	$44.27	42
2016-01-05	$51.61	$51.61	$51.61	$51.61	$44.27	214
2016-01-04	$52.64	$52.64	$52.64	$52.64	$45.16	52
2015-12-31	$52.64	$52.64	$52.64	$52.64	$45.16	172
2015-12-30	$52.94	$53.04	$52.94	$53.04	$45.50	1,243
2015-12-29	$53.18	$53.18	$53.00	$53.02	$45.48	568
2015-12-28	$56.05	$56.05	$56.05	$56.05	$45.13	362
2015-12-24	$56.61	$56.61	$56.61	$56.61	$45.58	246
2015-12-23	$56.45	$56.45	$56.45	$56.45	$45.45	390
2015-12-22	$56.03	$56.03	$56.03	$56.03	$45.11	44
2015-12-21	$56.03	$56.03	$56.03	$56.03	$45.11	180
2015-12-18	$56.03	$56.03	$56.03	$56.03	$45.11	19
2015-12-17	$56.03	$56.03	$56.03	$56.03	$45.11	110
2015-12-16	$55.68	$55.68	$55.68	$55.68	$44.83	8
2015-12-15	$55.68	$55.68	$55.68	$55.68	$44.83	100
2015-12-14	$55.68	$55.68	$55.68	$55.68	$44.83	0
2015-12-11	$55.68	$55.68	$55.68	$55.68	$44.83	1
2015-12-10	$55.68	$55.68	$55.68	$55.68	$44.83	1,003
2015-12-09	$56.08	$56.38	$55.33	$55.33	$44.55	1,417
2015-12-08	$56.30	$56.30	$56.30	$56.30	$45.33	90
2015-12-07	$56.30	$56.30	$56.30	$56.30	$45.33	0
2015-12-04	$56.30	$56.30	$56.30	$56.30	$45.33	202
2015-12-03	$56.41	$56.41	$56.30	$56.30	$45.33	735
2015-12-02	$57.83	$57.83	$57.83	$57.83	$46.56	0
2015-12-01	$57.83	$57.83	$57.83	$57.83	$46.56	503
2015-11-30	$57.59	$57.59	$57.59	$57.59	$46.37	90
2015-11-27	$57.59	$57.59	$57.59	$57.59	$46.37	95
2015-11-25	$57.50	$57.65	$57.50	$57.59	$46.37	358
2015-11-24	$57.35	$57.35	$57.35	$57.35	$46.18	55
2015-11-23	$57.35	$57.35	$57.35	$57.35	$46.18	84
2015-11-20	$57.53	$57.53	$57.35	$57.35	$46.18	775
2015-11-19	$57.00	$57.00	$56.84	$56.95	$45.85	13,908
2015-11-18	$55.97	$55.97	$55.97	$55.97	$45.06	181
2015-11-17	$56.72	$56.72	$56.72	$56.72	$45.67	0
2015-11-16	$56.72	$56.72	$56.72	$56.72	$45.67	45
2015-11-13	$56.72	$56.72	$56.72	$56.72	$45.67	48
2015-11-12	$56.64	$56.72	$56.54	$56.72	$45.67	3,654
2015-11-11	$57.81	$57.81	$57.81	$57.81	$46.55	13
2015-11-10	$57.81	$57.81	$57.81	$57.81	$46.55	0
2015-11-09	$57.81	$57.81	$57.81	$57.81	$46.55	20
2015-11-06	$57.81	$57.81	$57.81	$57.81	$46.55	0
2015-11-05	$57.81	$57.81	$57.81	$57.81	$46.55	1
2015-11-04	$57.78	$57.81	$57.78	$57.81	$46.55	1,472
2015-11-03	$56.65	$57.39	$56.65	$57.39	$46.21	501
2015-11-02	$57.25	$57.50	$57.25	$57.50	$46.30	1,204
2015-10-30	$57.05	$57.05	$57.05	$57.05	$45.93	0
2015-10-29	$57.05	$57.05	$57.05	$57.05	$45.93	0
2015-10-28	$57.05	$57.05	$57.05	$57.05	$45.93	0
2015-10-27	$57.05	$57.05	$57.05	$57.05	$45.93	73
2015-10-26	$57.05	$57.05	$57.05	$57.05	$45.93	125
2015-10-23	$57.05	$57.05	$57.05	$57.05	$45.93	230
2015-10-22	$54.81	$54.81	$54.81	$54.81	$44.13	10
2015-10-21	$54.81	$54.81	$54.81	$54.81	$44.13	0
2015-10-20	$54.81	$54.81	$54.81	$54.81	$44.13	0
2015-10-19	$54.81	$54.81	$54.81	$54.81	$44.13	5
2015-10-16	$54.81	$54.81	$54.81	$54.81	$44.13	0
2015-10-15	$54.81	$54.81	$54.81	$54.81	$44.13	22
2015-10-14	$54.81	$54.81	$54.81	$54.81	$44.13	18
2015-10-13	$54.81	$54.81	$54.81	$54.81	$44.13	0
2015-10-12	$54.81	$54.81	$54.81	$54.81	$44.13	5
2015-10-09	$54.81	$54.81	$54.81	$54.81	$44.13	0
2015-10-08	$54.81	$54.81	$54.81	$54.81	$44.13	2
2015-10-07	$54.81	$54.81	$54.81	$54.81	$44.13	20
2015-10-06	$55.06	$55.06	$54.81	$54.81	$44.13	1,976
2015-10-05	$53.24	$53.24	$53.24	$53.24	$42.87	0
2015-10-02	$53.24	$53.24	$53.24	$53.24	$42.87	127
2015-10-01	$52.28	$52.28	$52.28	$52.28	$42.09	0
2015-09-30	$52.28	$52.28	$52.28	$52.28	$42.09	103
2015-09-29	$52.51	$52.51	$52.51	$52.51	$42.09	664
2015-09-28	$53.94	$53.94	$53.94	$53.94	$43.24	9
2015-09-25	$53.94	$53.94	$53.94	$53.94	$43.24	71
2015-09-24	$53.94	$53.94	$53.94	$53.94	$43.24	0
2015-09-23	$53.94	$53.94	$53.94	$53.94	$43.24	52
2015-09-22	$53.94	$53.94	$53.94	$53.94	$43.24	190
2015-09-21	$56.35	$56.35	$56.35	$56.35	$45.17	0
2015-09-18	$56.35	$56.35	$56.35	$56.35	$45.17	0
2015-09-17	$56.35	$56.35	$56.35	$56.35	$45.17	521
2015-09-16	$55.00	$55.00	$55.00	$55.00	$44.09	17
2015-09-15	$55.00	$55.00	$55.00	$55.00	$44.09	104
2015-09-14	$54.28	$54.28	$54.28	$54.28	$43.51	5
2015-09-11	$54.28	$54.28	$54.28	$54.28	$43.51	100
2015-09-10	$54.37	$54.37	$54.37	$54.37	$43.59	0
2015-09-09	$54.37	$54.37	$54.37	$54.37	$43.59	0
2015-09-08	$54.39	$54.45	$54.37	$54.37	$43.59	1,879
2015-09-04	$53.57	$53.57	$53.57	$53.57	$42.94	492
2015-09-03	$54.48	$54.58	$54.18	$54.18	$43.43	925

SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV) News Headlines

Recent SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV) News

Similar Companies to SPDR MFS SYSTEMATIC VALUE EQUITY ETF (SYV) 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 VALUE EQUITY ETF (SYV) Exchange: NYSE ARCA