SPDR S&P TECHNOLOGY HARDWARE ETF (XTH) Stock

Data as of May 3, 2024

$71.14 ($-0.13) -0.18%

SPDR S&P TECHNOLOGY HARDWARE ETF - Daily Information

Click for more stock information on SPDR S&P TECHNOLOGY HARDWARE ETF .

Daily Information	Data
Date	May 3, 2024
Open	$70.17
Previous Close	$71.14
High	$71.14
Low	$69.97
Adjusted Open	$70.17
Previous Adjusted Close	$71.14
Adjusted High	$71.14
Adjusted Low	$69.97

About SPDR S&P TECHNOLOGY HARDWARE ETF (XTH)

DELISTED - In seeking to track the performance of the S&P Technology Hardware Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the technology hardware segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The technology hardware segment of the S&P TMI comprises the following sub-industries: Electronic Components, Electronic Equipment & Instruments, and Technology Hardware, Storage & Peripherals. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Electronic Components, Electronic Equipment & Instruments, and Technology Hardware, Storage & Peripherals sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 38 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDR S&P TECHNOLOGY HARDWARE ETF (XTH)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Built to help smart investors invest smarter.

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

Historical Stock Data for SPDR S&P TECHNOLOGY HARDWARE ETF (XTH)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-29	$70.17	$71.14	$69.97	$71.14	$71.14	1,486
2020-05-28	$71.85	$72.42	$71.27	$71.27	$71.22	2,873
2020-05-27	$71.73	$72.69	$71.16	$72.69	$72.64	686
2020-05-26	$71.79	$71.86	$71.29	$71.29	$71.23	1,735
2020-05-22	$68.60	$69.28	$68.60	$69.28	$69.23	606
2020-05-21	$70.00	$70.00	$69.43	$69.51	$69.45	647
2020-05-20	$69.98	$70.23	$69.98	$70.23	$70.17	621
2020-05-19	$68.31	$69.45	$68.31	$68.66	$68.61	1,706
2020-05-18	$66.84	$68.16	$66.84	$68.16	$68.11	645
2020-05-15	$64.33	$64.33	$63.31	$64.14	$64.09	2,473
2020-05-14	$62.75	$64.53	$62.09	$64.53	$64.48	2,370
2020-05-13	$65.43	$65.54	$63.67	$64.10	$64.05	1,745
2020-05-12	$68.79	$68.79	$66.48	$66.48	$66.43	1,674
2020-05-11	$67.10	$68.04	$67.10	$67.95	$67.89	930
2020-05-08	$67.74	$68.63	$67.70	$68.63	$68.58	805
2020-05-07	$65.70	$66.27	$65.70	$66.21	$66.16	734
2020-05-06	$64.75	$65.44	$64.75	$64.99	$64.95	1,631
2020-05-05	$65.31	$65.31	$64.57	$64.57	$64.52	949
2020-05-04	$63.45	$64.47	$63.32	$64.02	$63.97	7,316
2020-05-01	$65.11	$65.11	$64.49	$64.49	$64.45	1,112
2020-04-30	$69.21	$69.21	$67.73	$67.73	$67.68	1,068
2020-04-29	$68.00	$70.57	$68.00	$70.27	$70.22	1,813
2020-04-28	$67.35	$67.51	$66.92	$66.97	$66.92	1,124
2020-04-27	$64.85	$65.96	$64.85	$65.77	$65.72	1,401
2020-04-24	$62.45	$63.82	$62.31	$63.82	$63.77	889
2020-04-23	$62.58	$63.15	$62.29	$62.29	$62.25	1,203
2020-04-22	$61.17	$62.01	$61.12	$62.01	$61.96	907
2020-04-21	$60.70	$60.70	$60.29	$60.29	$60.25	4,592
2020-04-20	$61.97	$63.06	$61.97	$62.31	$62.26	2,162
2020-04-17	$63.48	$63.48	$62.38	$62.88	$62.83	2,663
2020-04-16	$61.02	$61.27	$60.16	$61.27	$61.22	4,376
2020-04-15	$61.42	$61.43	$61.04	$61.04	$60.99	699
2020-04-14	$64.14	$64.38	$63.54	$63.54	$63.50	2,677
2020-04-13	$63.86	$63.86	$61.52	$61.93	$61.89	2,689
2020-04-09	$63.91	$64.31	$63.12	$63.46	$63.41	4,040
2020-04-08	$60.64	$62.57	$60.64	$62.21	$62.16	8,527
2020-04-07	$62.24	$62.55	$60.17	$60.17	$60.12	1,973
2020-04-06	$58.28	$60.00	$58.28	$60.00	$59.95	1,337
2020-04-03	$56.89	$56.89	$54.89	$55.16	$55.12	690
2020-04-02	$56.53	$57.67	$56.00	$56.82	$56.77	1,304
2020-04-01	$58.06	$58.06	$55.97	$56.24	$56.20	2,672
2020-03-31	$61.09	$61.09	$59.63	$59.84	$59.80	1,820
2020-03-30	$59.05	$60.60	$59.05	$60.60	$60.55	1,442
2020-03-27	$59.74	$60.04	$59.05	$59.05	$59.01	1,628
2020-03-26	$59.33	$62.08	$59.33	$62.08	$62.03	3,649
2020-03-25	$57.73	$59.67	$56.09	$58.17	$58.13	4,729
2020-03-24	$55.48	$56.96	$55.39	$56.96	$56.91	2,059
2020-03-23	$51.53	$52.65	$50.39	$52.12	$52.08	4,652
2020-03-20	$55.20	$55.87	$52.24	$52.24	$52.08	3,485
2020-03-19	$51.16	$54.61	$51.16	$54.61	$54.44	1,404
2020-03-18	$53.64	$54.32	$51.08	$51.67	$51.51	2,861
2020-03-17	$53.99	$56.67	$53.99	$56.22	$56.04	1,692
2020-03-16	$53.11	$56.73	$53.11	$54.20	$54.04	1,472
2020-03-13	$61.15	$61.15	$58.59	$60.60	$60.41	733
2020-03-12	$57.55	$57.55	$57.11	$57.11	$56.93	3,179
2020-03-11	$65.36	$65.36	$63.71	$63.71	$63.52	412
2020-03-10	$66.92	$67.40	$66.40	$67.40	$67.19	490
2020-03-09	$68.00	$68.00	$64.19	$64.78	$64.58	1,071
2020-03-06	$70.91	$70.91	$70.91	$70.91	$70.69	73
2020-03-05	$72.82	$72.82	$71.80	$71.80	$71.58	448
2020-03-04	$74.49	$74.49	$74.49	$74.49	$74.26	258
2020-03-03	$73.90	$73.90	$72.25	$72.47	$72.25	2,536
2020-03-02	$71.79	$74.18	$71.79	$74.18	$73.95	1,294
2020-02-28	$70.96	$71.43	$70.88	$71.43	$71.21	1,825
2020-02-27	$72.67	$72.67	$72.67	$72.67	$72.44	225
2020-02-26	$76.13	$76.13	$75.58	$75.58	$75.35	503
2020-02-25	$76.24	$76.24	$76.24	$76.24	$76.01	265
2020-02-24	$78.79	$78.79	$78.40	$78.40	$78.16	1,950
2020-02-21	$81.36	$81.44	$81.28	$81.44	$81.19	960
2020-02-20	$82.30	$83.12	$82.30	$83.12	$82.86	216
2020-02-19	$83.08	$83.12	$82.92	$82.92	$82.67	1,253
2020-02-18	$82.37	$82.37	$82.13	$82.13	$81.87	1,336
2020-02-14	$83.15	$83.20	$83.15	$83.20	$82.94	118
2020-02-13	$83.74	$83.78	$83.31	$83.78	$83.52	260
2020-02-12	$84.02	$84.58	$84.02	$84.58	$84.32	367
2020-02-11	$83.23	$83.23	$83.23	$83.23	$82.97	108
2020-02-10	$82.64	$82.64	$82.64	$82.64	$82.38	174
2020-02-07	$82.09	$82.09	$82.09	$82.09	$81.84	123
2020-02-06	$83.73	$83.73	$83.73	$83.73	$83.47	17
2020-02-05	$83.90	$83.90	$83.64	$83.64	$83.38	103
2020-02-04	$82.87	$83.27	$82.80	$83.27	$83.02	3,250
2020-02-03	$81.08	$81.33	$81.01	$81.13	$80.88	3,341
2020-01-31	$81.30	$81.30	$80.41	$80.41	$80.16	295
2020-01-30	$82.65	$82.65	$81.76	$82.45	$82.20	511
2020-01-29	$82.83	$82.83	$82.83	$82.83	$82.58	121
2020-01-28	$83.89	$83.97	$83.85	$83.85	$83.59	365
2020-01-27	$82.95	$83.49	$82.95	$83.05	$82.80	1,370
2020-01-24	$85.18	$85.18	$85.18	$85.18	$84.91	63
2020-01-23	$86.22	$86.22	$86.22	$86.22	$85.95	154
2020-01-22	$86.22	$86.22	$85.87	$85.87	$85.60	320
2020-01-21	$85.66	$85.66	$85.66	$85.66	$85.40	189
2020-01-17	$86.41	$86.58	$86.41	$86.58	$86.31	670
2020-01-16	$86.77	$86.77	$86.77	$86.77	$86.50	81
2020-01-15	$85.44	$85.44	$85.44	$85.44	$85.17	1
2020-01-14	$85.99	$85.99	$85.93	$85.93	$85.66	208
2020-01-13	$85.29	$85.97	$85.29	$85.97	$85.70	525
2020-01-10	$84.90	$84.90	$84.65	$84.65	$84.38	168
2020-01-09	$85.32	$85.32	$85.32	$85.32	$85.05	137
2020-01-08	$83.84	$84.71	$83.84	$84.71	$84.45	1,192
2020-01-07	$83.82	$83.84	$83.82	$83.84	$83.58	361
2020-01-06	$83.19	$83.19	$83.19	$83.19	$82.93	40
2020-01-03	$83.51	$83.51	$83.51	$83.51	$83.25	98
2020-01-02	$83.38	$84.48	$83.38	$84.48	$84.22	196
2019-12-31	$83.06	$83.14	$83.06	$83.14	$82.88	232
2019-12-30	$82.83	$82.83	$82.83	$82.83	$82.57	298
2019-12-27	$83.09	$83.09	$83.09	$83.09	$82.83	104
2019-12-26	$83.54	$83.55	$83.54	$83.55	$83.29	541
2019-12-24	$83.09	$83.09	$83.09	$83.09	$82.84	86
2019-12-23	$83.42	$83.42	$83.42	$83.42	$83.16	289
2019-12-20	$83.49	$83.49	$83.03	$83.03	$82.58	393
2019-12-19	$83.08	$83.08	$83.08	$83.08	$82.63	0
2019-12-18	$83.02	$83.02	$83.02	$83.02	$82.57	1
2019-12-17	$82.60	$82.76	$82.60	$82.76	$82.31	351
2019-12-16	$82.99	$83.00	$82.58	$82.58	$82.13	450
2019-12-13	$82.31	$82.31	$82.11	$82.11	$81.67	210
2019-12-12	$82.18	$82.22	$82.18	$82.22	$81.77	254
2019-12-11	$80.19	$80.50	$80.19	$80.50	$80.06	327
2019-12-10	$79.71	$79.80	$79.71	$79.76	$79.33	1,410
2019-12-09	$79.99	$79.99	$79.94	$79.94	$79.50	580
2019-12-06	$80.42	$80.42	$80.35	$80.35	$79.91	304
2019-12-05	$79.38	$79.43	$79.38	$79.43	$79.00	455
2019-12-04	$79.54	$79.54	$79.48	$79.48	$79.04	1,096
2019-12-03	$78.66	$78.66	$78.66	$78.66	$78.23	52
2019-12-02	$79.52	$79.52	$79.52	$79.52	$79.09	60
2019-11-29	$80.66	$80.66	$80.66	$80.66	$80.22	32
2019-11-27	$81.51	$81.51	$81.51	$81.51	$81.06	14
2019-11-26	$80.58	$80.58	$80.58	$80.58	$80.14	109
2019-11-25	$80.88	$81.51	$80.88	$81.51	$81.07	550
2019-11-22	$79.64	$80.19	$79.64	$80.19	$79.75	727
2019-11-21	$80.31	$80.35	$80.31	$80.35	$79.91	140
2019-11-20	$80.77	$80.77	$80.77	$80.77	$80.33	55
2019-11-19	$80.72	$81.10	$80.72	$81.10	$80.66	552
2019-11-18	$81.03	$81.03	$81.03	$81.03	$80.59	21
2019-11-15	$80.85	$81.38	$80.85	$81.38	$80.94	977
2019-11-14	$80.51	$80.51	$80.49	$80.49	$80.05	182
2019-11-13	$80.64	$80.64	$80.64	$80.64	$80.20	4
2019-11-12	$81.18	$81.18	$81.18	$81.18	$80.74	1
2019-11-11	$81.55	$81.60	$81.48	$81.48	$81.03	487
2019-11-08	$81.88	$81.88	$81.88	$81.88	$81.43	0
2019-11-07	$81.77	$81.77	$81.77	$81.77	$81.32	4
2019-11-06	$81.57	$81.59	$81.57	$81.59	$81.14	1,442
2019-11-05	$82.04	$82.47	$82.04	$82.30	$81.85	1,252
2019-11-04	$81.14	$81.65	$81.14	$81.65	$81.20	693
2019-11-01	$79.71	$80.51	$79.71	$80.51	$80.07	1,500
2019-10-31	$78.50	$78.72	$78.50	$78.72	$78.30	101
2019-10-30	$79.27	$79.38	$79.27	$79.38	$78.95	401
2019-10-29	$79.92	$79.92	$79.92	$79.92	$79.48	51
2019-10-28	$78.85	$79.79	$78.85	$79.79	$79.36	104
2019-10-25	$77.99	$77.99	$77.99	$77.99	$77.56	126
2019-10-24	$77.40	$77.40	$77.28	$77.33	$76.91	515
2019-10-23	$77.43	$77.43	$77.43	$77.43	$77.01	0
2019-10-22	$77.33	$77.37	$77.33	$77.37	$76.95	151
2019-10-21	$77.11	$77.11	$77.11	$77.11	$76.69	139
2019-10-18	$76.21	$76.21	$76.21	$76.21	$75.80	0
2019-10-17	$76.38	$76.38	$76.38	$76.38	$75.97	0
2019-10-16	$75.19	$75.19	$75.19	$75.19	$74.78	0
2019-10-15	$74.48	$75.19	$74.48	$75.19	$74.78	190
2019-10-14	$74.15	$74.15	$74.15	$74.15	$73.75	51
2019-10-11	$74.04	$74.04	$74.04	$74.04	$73.64	38
2019-10-10	$72.41	$72.41	$72.41	$72.41	$72.02	0
2019-10-09	$72.31	$72.31	$72.31	$72.31	$71.91	0
2019-10-08	$71.52	$71.52	$71.52	$71.52	$71.13	1
2019-10-07	$74.15	$74.15	$73.72	$73.74	$73.34	1,159
2019-10-04	$73.80	$74.06	$73.80	$74.06	$73.65	1,095
2019-10-03	$73.35	$73.35	$73.35	$73.35	$72.95	86
2019-10-02	$72.80	$72.80	$72.80	$72.80	$72.40	9
2019-10-01	$73.84	$73.84	$73.84	$73.84	$73.43	0
2019-09-30	$75.45	$75.45	$75.45	$75.45	$75.04	8
2019-09-27	$75.18	$75.18	$75.18	$75.18	$74.77	87
2019-09-26	$75.56	$75.56	$75.56	$75.56	$75.15	4
2019-09-25	$76.24	$76.24	$76.17	$76.17	$75.75	221
2019-09-24	$74.85	$74.85	$74.85	$74.85	$74.45	10
2019-09-23	$75.96	$75.96	$75.96	$75.96	$75.55	112
2019-09-20	$75.81	$76.11	$75.81	$76.11	$75.58	178
2019-09-19	$77.67	$77.67	$76.98	$76.98	$76.44	330
2019-09-18	$77.65	$77.65	$77.65	$77.65	$77.10	0
2019-09-17	$77.94	$77.94	$77.94	$77.94	$77.39	68
2019-09-16	$77.87	$78.14	$77.87	$78.14	$77.59	139
2019-09-13	$78.31	$78.47	$78.31	$78.45	$77.90	207
2019-09-12	$77.68	$78.33	$77.68	$78.33	$77.78	326
2019-09-11	$77.73	$78.40	$77.73	$78.40	$77.85	200
2019-09-10	$76.59	$76.59	$76.59	$76.59	$76.05	84
2019-09-09	$75.86	$76.03	$75.86	$76.03	$75.50	300
2019-09-06	$75.22	$75.22	$75.03	$75.22	$74.69	300
2019-09-05	$74.84	$74.84	$74.84	$74.84	$74.31	0
2019-09-04	$72.14	$72.14	$72.14	$72.14	$71.63	100
2019-09-03	$70.66	$70.66	$70.66	$70.66	$70.17	100
2019-08-30	$71.73	$71.73	$71.73	$71.73	$71.22	200
2019-08-29	$70.30	$71.20	$70.30	$71.20	$70.70	293
2019-08-28	$68.83	$69.39	$68.83	$69.34	$68.85	287
2019-08-27	$68.77	$68.77	$68.77	$68.77	$68.28	93
2019-08-26	$69.69	$69.69	$69.60	$69.60	$69.11	194
2019-08-23	$71.07	$71.07	$69.39	$69.39	$68.90	423
2019-08-22	$71.56	$72.19	$71.56	$72.19	$71.68	413
2019-08-21	$71.47	$71.47	$71.46	$71.46	$70.96	498
2019-08-20	$71.01	$71.01	$70.64	$70.64	$70.14	125
2019-08-19	$71.51	$71.51	$71.51	$71.51	$71.01	107
2019-08-16	$70.44	$70.44	$70.44	$70.44	$69.94	0
2019-08-15	$68.73	$68.73	$68.73	$68.73	$68.25	52
2019-08-14	$69.31	$69.31	$69.31	$69.31	$68.82	82
2019-08-13	$71.57	$71.57	$71.57	$71.57	$71.07	74
2019-08-12	$70.56	$70.56	$70.21	$70.21	$69.71	100
2019-08-09	$71.32	$71.32	$71.32	$71.32	$70.82	7
2019-08-08	$72.23	$72.23	$72.23	$72.23	$71.72	50
2019-08-07	$70.49	$70.49	$70.49	$70.49	$70.00	66
2019-08-06	$70.49	$70.49	$70.49	$70.49	$70.00	25
2019-08-05	$69.53	$69.53	$69.53	$69.53	$69.04	17
2019-08-02	$71.78	$71.78	$71.70	$71.70	$71.19	364
2019-08-01	$74.33	$74.33	$74.33	$74.33	$73.81	15
2019-07-31	$76.81	$76.81	$75.80	$75.80	$75.27	232
2019-07-30	$77.77	$77.77	$77.77	$77.77	$77.22	50
2019-07-29	$77.50	$77.50	$77.30	$77.30	$76.75	315
2019-07-26	$77.42	$77.42	$77.42	$77.42	$76.87	0
2019-07-25	$76.88	$76.88	$76.88	$76.88	$76.34	0
2019-07-24	$76.83	$76.83	$76.83	$76.83	$76.29	83
2019-07-23	$74.98	$75.66	$74.98	$75.66	$75.13	130
2019-07-22	$74.76	$74.76	$74.71	$74.71	$74.19	205
2019-07-19	$74.67	$74.74	$74.33	$74.33	$73.80	220
2019-07-18	$74.28	$74.28	$74.28	$74.28	$73.76	51
2019-07-17	$74.42	$74.42	$74.42	$74.42	$73.90	25
2019-07-16	$74.86	$74.86	$74.86	$74.86	$74.34	0
2019-07-15	$75.10	$75.10	$75.10	$75.10	$74.57	0
2019-07-12	$75.22	$75.22	$75.22	$75.22	$74.69	141
2019-07-11	$74.13	$74.13	$74.10	$74.10	$73.58	1,333
2019-07-10	$74.81	$75.07	$74.81	$75.07	$74.54	181
2019-07-09	$74.84	$74.84	$74.84	$74.84	$74.32	76
2019-07-08	$74.44	$74.44	$74.44	$74.44	$73.91	71
2019-07-05	$75.02	$75.73	$75.02	$75.73	$75.20	162
2019-07-03	$76.07	$76.07	$76.07	$76.07	$75.53	90
2019-07-02	$75.54	$75.54	$75.54	$75.54	$75.01	0
2019-07-01	$76.43	$76.43	$76.23	$76.23	$75.70	406
2019-06-28	$74.41	$75.46	$74.41	$75.46	$74.93	6,270
2019-06-27	$74.48	$74.48	$74.48	$74.48	$73.95	91
2019-06-26	$74.22	$74.22	$74.13	$74.13	$73.60	104
2019-06-25	$73.50	$73.50	$73.07	$73.07	$72.56	13,939
2019-06-24	$73.77	$73.77	$73.63	$73.63	$73.11	135
2019-06-21	$74.23	$74.23	$74.17	$74.17	$73.48	302
2019-06-20	$74.65	$74.67	$74.65	$74.67	$73.97	171
2019-06-19	$73.79	$73.79	$73.79	$73.79	$73.11	103
2019-06-18	$73.39	$73.48	$73.39	$73.41	$72.72	1,200
2019-06-17	$71.74	$71.74	$71.74	$71.74	$71.08	0
2019-06-14	$71.32	$71.57	$71.32	$71.57	$70.90	140
2019-06-13	$72.36	$72.66	$72.36	$72.66	$71.99	140
2019-06-12	$71.93	$71.93	$71.93	$71.93	$71.26	41
2019-06-11	$72.36	$72.36	$72.36	$72.36	$71.69	50
2019-06-10	$72.28	$72.28	$72.28	$72.28	$71.61	50
2019-06-07	$71.54	$71.54	$71.54	$71.54	$70.88	3
2019-06-06	$70.81	$70.81	$70.81	$70.81	$70.16	100
2019-06-05	$70.48	$70.70	$70.47	$70.70	$70.04	4,511
2019-06-04	$70.53	$70.53	$70.53	$70.53	$69.87	71
2019-06-03	$67.99	$68.11	$67.99	$68.11	$67.48	250
2019-05-31	$68.54	$68.54	$68.44	$68.44	$67.81	650
2019-05-30	$70.05	$70.05	$70.05	$70.05	$69.40	55
2019-05-29	$69.67	$69.67	$69.47	$69.50	$68.85	1,187
2019-05-28	$70.28	$70.29	$70.19	$70.19	$69.54	529
2019-05-24	$70.59	$70.59	$70.59	$70.59	$69.94	0
2019-05-23	$69.84	$70.01	$69.84	$70.01	$69.36	140
2019-05-22	$71.59	$71.59	$71.59	$71.59	$70.92	85
2019-05-21	$73.17	$73.17	$73.01	$73.08	$72.40	302
2019-05-20	$71.71	$71.91	$71.57	$71.57	$70.90	351
2019-05-17	$72.81	$72.81	$72.81	$72.81	$72.14	11
2019-05-16	$74.50	$74.50	$74.34	$74.34	$73.65	200
2019-05-15	$74.29	$74.29	$74.29	$74.29	$73.60	1
2019-05-14	$73.71	$73.71	$73.71	$73.71	$73.03	71
2019-05-13	$73.92	$73.92	$72.54	$72.54	$71.87	378
2019-05-10	$74.71	$75.70	$74.61	$75.70	$75.00	478
2019-05-09	$75.95	$75.95	$75.95	$75.95	$75.25	10
2019-05-08	$76.14	$76.14	$76.14	$76.14	$75.43	55
2019-05-07	$77.18	$77.18	$77.18	$77.18	$76.47	88
2019-05-06	$76.83	$77.76	$76.71	$77.76	$77.04	358
2019-05-03	$78.07	$78.70	$78.07	$78.70	$77.97	121
2019-05-02	$77.24	$77.43	$76.80	$77.04	$76.32	1,325
2019-05-01	$77.39	$77.41	$77.12	$77.12	$76.40	2,565
2019-04-30	$77.27	$77.27	$77.27	$77.27	$76.55	0
2019-04-29	$77.77	$77.77	$77.33	$77.33	$76.61	176
2019-04-26	$77.37	$77.37	$77.37	$77.37	$76.65	4
2019-04-25	$77.53	$77.53	$77.53	$77.53	$76.81	53
2019-04-24	$79.22	$79.22	$79.22	$79.22	$78.48	50
2019-04-23	$79.34	$79.34	$79.34	$79.34	$78.60	1
2019-04-22	$78.33	$78.35	$78.19	$78.35	$77.63	958
2019-04-18	$78.57	$79.20	$78.57	$79.13	$78.39	515
2019-04-17	$79.55	$79.55	$79.02	$79.02	$78.29	600
2019-04-16	$79.51	$79.51	$79.51	$79.51	$78.77	0
2019-04-15	$79.00	$79.00	$78.89	$78.89	$78.16	317
2019-04-12	$78.25	$78.42	$78.25	$78.42	$77.69	100
2019-04-11	$77.57	$77.64	$77.57	$77.64	$76.92	256
2019-04-10	$77.15	$77.47	$77.15	$77.47	$76.75	147
2019-04-09	$76.52	$76.52	$76.52	$76.52	$75.81	82
2019-04-08	$76.94	$77.46	$76.87	$77.46	$76.75	1,110
2019-04-05	$77.02	$77.07	$76.97	$77.07	$76.35	353
2019-04-04	$76.51	$76.51	$76.51	$76.51	$75.80	76
2019-04-03	$76.57	$76.57	$76.57	$76.57	$75.86	93
2019-04-02	$75.68	$75.68	$75.68	$75.68	$74.97	39
2019-04-01	$74.01	$75.46	$74.01	$75.46	$74.76	427
2019-03-29	$73.74	$73.74	$73.74	$73.74	$73.06	168
2019-03-28	$72.67	$72.67	$72.67	$72.67	$72.00	0
2019-03-27	$72.24	$72.24	$72.24	$72.24	$71.57	0
2019-03-26	$72.78	$72.78	$72.78	$72.78	$72.10	50
2019-03-25	$72.01	$72.29	$72.01	$72.29	$71.62	194
2019-03-22	$72.78	$72.78	$72.78	$72.78	$72.11	167
2019-03-21	$76.03	$76.03	$76.03	$76.03	$75.32	216
2019-03-20	$74.29	$74.29	$74.29	$74.29	$73.60	34
2019-03-19	$74.66	$74.66	$74.66	$74.66	$73.97	130
2019-03-18	$74.73	$74.73	$74.73	$74.73	$74.03	129
2019-03-15	$75.17	$75.17	$74.90	$74.90	$74.13	109
2019-03-14	$74.15	$74.15	$74.15	$74.15	$73.39	177
2019-03-13	$74.59	$74.59	$74.59	$74.59	$73.83	196
2019-03-12	$74.15	$74.15	$74.07	$74.07	$73.31	101
2019-03-11	$72.74	$74.16	$72.74	$74.16	$73.40	479
2019-03-08	$71.50	$72.37	$71.50	$72.37	$71.63	1,497
2019-03-07	$73.51	$73.51	$72.41	$72.49	$71.75	895
2019-03-06	$74.39	$74.39	$73.63	$73.63	$72.87	1,117
2019-03-05	$74.99	$75.08	$74.70	$74.70	$73.93	607
2019-03-04	$76.23	$76.23	$74.43	$75.13	$74.36	4,290
2019-03-01	$75.98	$75.98	$75.68	$75.82	$75.04	341
2019-02-28	$76.15	$76.15	$75.21	$75.47	$74.70	788
2019-02-27	$76.98	$76.98	$76.67	$76.67	$75.88	396
2019-02-26	$77.00	$77.00	$76.75	$76.84	$76.05	1,511
2019-02-25	$77.08	$77.65	$77.08	$77.10	$76.31	1,945
2019-02-22	$75.32	$76.37	$75.32	$76.37	$75.59	825
2019-02-21	$75.39	$75.39	$75.22	$75.32	$74.55	863
2019-02-20	$75.00	$75.49	$75.00	$75.25	$74.48	1,926
2019-02-19	$74.13	$74.29	$74.00	$74.29	$73.53	1,015
2019-02-15	$73.86	$74.15	$73.86	$74.15	$73.39	3,081
2019-02-14	$73.39	$73.48	$73.08	$73.33	$72.58	2,995
2019-02-13	$73.43	$73.69	$73.38	$73.38	$72.63	3,659
2019-02-12	$73.22	$73.24	$73.22	$73.24	$72.49	516
2019-02-11	$71.88	$71.90	$71.88	$71.90	$71.17	140
2019-02-08	$71.43	$71.43	$71.43	$71.43	$70.70	1
2019-02-07	$71.39	$71.41	$71.39	$71.41	$70.68	338
2019-02-06	$72.79	$72.79	$72.79	$72.79	$72.05	95
2019-02-05	$72.10	$72.10	$72.10	$72.10	$71.36	0
2019-02-04	$71.17	$71.67	$71.17	$71.67	$70.94	211
2019-02-01	$70.86	$70.88	$70.86	$70.88	$70.15	160
2019-01-31	$70.12	$70.30	$70.12	$70.30	$69.58	313
2019-01-30	$68.00	$69.06	$67.68	$69.05	$68.34	7,421
2019-01-29	$68.79	$68.79	$68.30	$68.30	$67.60	590
2019-01-28	$68.09	$68.09	$68.09	$68.09	$67.39	20
2019-01-25	$68.54	$68.70	$68.46	$68.70	$67.99	245
2019-01-24	$66.58	$66.88	$66.58	$66.88	$66.20	133
2019-01-23	$65.32	$65.32	$65.02	$65.02	$64.35	141
2019-01-22	$67.27	$67.27	$65.11	$65.11	$64.44	148
2019-01-18	$67.08	$67.08	$67.08	$67.08	$66.39	50
2019-01-17	$65.98	$65.98	$65.98	$65.98	$65.31	53
2019-01-16	$65.80	$65.80	$65.80	$65.80	$65.13	115
2019-01-15	$65.80	$65.80	$65.80	$65.80	$65.13	77
2019-01-14	$65.32	$65.50	$65.32	$65.40	$64.73	300
2019-01-11	$66.08	$66.08	$66.07	$66.07	$65.39	101
2019-01-10	$64.81	$65.78	$64.80	$65.78	$65.10	1,024
2019-01-09	$64.72	$64.76	$64.72	$64.76	$64.09	274
2019-01-08	$63.27	$63.58	$63.00	$63.58	$62.93	324
2019-01-07	$61.82	$62.76	$61.82	$62.76	$62.11	579
2019-01-04	$60.88	$61.59	$60.84	$61.55	$60.92	687
2019-01-03	$60.33	$60.33	$59.28	$59.28	$58.67	1,020
2019-01-02	$62.12	$62.12	$62.12	$62.12	$61.48	41
2018-12-31	$61.48	$61.63	$61.06	$61.63	$61.00	21,094
2018-12-28	$61.18	$61.32	$60.55	$60.95	$60.33	21,343
2018-12-27	$59.00	$60.58	$58.98	$60.58	$59.96	1,688
2018-12-26	$57.75	$60.24	$57.75	$60.24	$59.62	156
2018-12-24	$57.99	$57.99	$57.48	$57.48	$56.89	101
2018-12-21	$59.90	$59.90	$59.27	$59.27	$57.93	6,510
2018-12-20	$62.44	$62.44	$60.93	$60.93	$59.55	233
2018-12-19	$62.21	$62.33	$62.21	$62.33	$60.92	200
2018-12-18	$63.70	$63.70	$63.63	$63.63	$62.19	403
2018-12-17	$64.21	$64.50	$62.85	$62.85	$61.42	2,321
2018-12-14	$64.42	$64.42	$64.42	$64.42	$62.96	17
2018-12-13	$65.54	$65.54	$65.54	$65.54	$64.06	15
2018-12-12	$67.04	$67.04	$66.72	$66.72	$65.21	221
2018-12-11	$66.00	$66.01	$65.94	$65.94	$64.45	200
2018-12-10	$65.92	$66.32	$65.92	$66.32	$64.82	451
2018-12-07	$68.18	$68.18	$68.18	$68.18	$66.63	25
2018-12-06	$67.16	$68.18	$67.16	$68.18	$66.63	809
2018-12-04	$70.59	$70.59	$70.59	$70.59	$68.99	1
2018-12-03	$70.59	$70.59	$70.59	$70.59	$68.99	0
2018-11-30	$70.07	$70.59	$70.07	$70.59	$68.99	26,656
2018-11-29	$69.68	$70.37	$69.68	$70.37	$68.78	313
2018-11-28	$67.55	$67.55	$67.55	$67.55	$66.02	50
2018-11-27	$67.55	$67.55	$67.55	$67.55	$66.02	18
2018-11-26	$67.55	$67.55	$67.55	$67.55	$66.02	0
2018-11-23	$67.55	$67.55	$67.55	$67.55	$66.02	1
2018-11-21	$67.55	$67.55	$67.55	$67.55	$66.02	0
2018-11-20	$68.17	$68.17	$67.44	$67.55	$66.02	767
2018-11-19	$68.88	$68.88	$68.83	$68.83	$67.28	288
2018-11-16	$70.83	$70.83	$70.77	$70.77	$69.17	450
2018-11-15	$72.31	$72.31	$72.31	$72.31	$70.67	15
2018-11-14	$72.31	$72.31	$72.31	$72.31	$70.67	2
2018-11-13	$72.31	$72.31	$72.31	$72.31	$70.67	0
2018-11-12	$72.31	$72.31	$72.31	$72.31	$70.67	0
2018-11-09	$72.85	$72.85	$72.29	$72.31	$70.67	959
2018-11-08	$73.49	$73.49	$73.49	$73.49	$71.82	3
2018-11-07	$73.49	$73.49	$73.49	$73.49	$71.82	37
2018-11-06	$73.49	$73.49	$73.49	$73.49	$71.82	319
2018-11-05	$70.27	$70.27	$70.27	$70.27	$68.67	10
2018-11-02	$70.27	$70.27	$70.27	$70.27	$68.67	0
2018-11-01	$70.27	$70.27	$70.27	$70.27	$68.67	23
2018-10-31	$70.27	$70.27	$70.27	$70.27	$68.67	3
2018-10-30	$70.27	$70.27	$70.27	$70.27	$68.67	50
2018-10-29	$70.27	$70.27	$70.27	$70.27	$68.67	2
2018-10-26	$70.27	$70.27	$70.27	$70.27	$68.67	25
2018-10-25	$70.27	$70.27	$70.27	$70.27	$68.67	5
2018-10-24	$70.27	$70.27	$70.27	$70.27	$68.67	25
2018-10-23	$70.27	$70.27	$70.27	$70.27	$68.67	200
2018-10-22	$72.50	$72.50	$72.50	$72.50	$70.86	0
2018-10-19	$72.50	$72.50	$72.50	$72.50	$70.86	0
2018-10-18	$72.50	$72.50	$72.50	$72.50	$70.86	22
2018-10-17	$72.50	$72.50	$72.50	$72.50	$70.86	3
2018-10-16	$72.50	$72.50	$72.50	$72.50	$70.86	100
2018-10-15	$70.51	$70.51	$70.51	$70.51	$68.92	503
2018-10-12	$66.49	$70.07	$66.49	$69.96	$68.38	883
2018-10-11	$70.11	$70.11	$70.11	$70.11	$68.52	330
2018-10-10	$71.83	$71.83	$71.83	$71.83	$70.20	511
2018-10-09	$73.06	$73.06	$73.06	$73.06	$71.40	109
2018-10-08	$73.16	$73.16	$73.15	$73.15	$71.49	321
2018-10-05	$78.15	$78.15	$78.15	$78.15	$76.38	93
2018-10-04	$78.15	$78.15	$78.15	$78.15	$76.38	12
2018-10-03	$77.29	$78.15	$77.29	$78.15	$76.38	400
2018-10-02	$77.65	$77.66	$77.29	$77.29	$75.54	1,000
2018-10-01	$79.25	$79.25	$79.25	$79.25	$77.45	3
2018-09-28	$79.25	$79.25	$79.25	$79.25	$77.45	62
2018-09-27	$79.25	$79.25	$79.25	$79.25	$77.45	37
2018-09-26	$79.25	$79.25	$79.25	$79.25	$77.45	48
2018-09-25	$79.25	$79.25	$79.25	$79.25	$77.45	27
2018-09-24	$79.39	$79.39	$79.39	$79.39	$77.59	0
2018-09-21	$79.39	$79.39	$79.39	$79.39	$77.45	3
2018-09-20	$79.39	$79.39	$79.39	$79.39	$77.45	0
2018-09-19	$79.39	$79.39	$79.39	$79.39	$77.45	0
2018-09-18	$79.39	$79.39	$79.39	$79.39	$77.45	66
2018-09-17	$79.39	$79.39	$79.39	$79.39	$77.45	0
2018-09-14	$79.39	$79.39	$79.39	$79.39	$77.45	53
2018-09-13	$79.39	$79.39	$79.39	$79.39	$77.45	2
2018-09-12	$79.39	$79.39	$79.39	$79.39	$77.45	54
2018-09-11	$79.39	$79.39	$79.39	$79.39	$77.45	255
2018-09-10	$80.05	$80.05	$80.05	$80.05	$78.09	14
2018-09-07	$80.05	$80.05	$80.05	$80.05	$78.09	47
2018-09-06	$80.24	$80.24	$80.05	$80.05	$78.09	402
2018-09-05	$80.87	$80.87	$80.87	$80.87	$78.90	311
2018-09-04	$80.88	$80.88	$80.88	$80.88	$78.91	200
2018-08-31	$82.10	$82.10	$82.10	$82.10	$80.10	0
2018-08-30	$82.10	$82.10	$82.10	$82.10	$80.10	100
2018-08-29	$82.19	$82.19	$82.19	$82.19	$80.19	104
2018-08-28	$82.19	$82.19	$82.19	$82.19	$80.19	300
2018-08-27	$81.91	$82.17	$81.78	$82.17	$80.17	1,070
2018-08-24	$80.94	$80.94	$80.94	$80.94	$78.97	2
2018-08-23	$80.71	$80.94	$80.71	$80.94	$78.97	673
2018-08-22	$80.65	$80.65	$80.65	$80.65	$78.68	245
2018-08-21	$80.40	$80.40	$80.40	$80.40	$78.44	156
2018-08-20	$78.41	$78.41	$78.41	$78.41	$76.50	16
2018-08-17	$78.41	$78.41	$78.41	$78.41	$76.50	0
2018-08-16	$78.78	$78.78	$78.41	$78.41	$76.50	200
2018-08-15	$78.90	$78.90	$78.90	$78.90	$76.98	0
2018-08-14	$78.90	$78.90	$78.90	$78.90	$76.98	103
2018-08-13	$78.62	$78.62	$78.62	$78.62	$76.70	276
2018-08-10	$77.32	$77.32	$77.32	$77.32	$75.43	0
2018-08-09	$77.32	$77.32	$77.32	$77.32	$75.43	0
2018-08-08	$77.32	$77.32	$77.32	$77.32	$75.43	0
2018-08-07	$77.32	$77.32	$77.32	$77.32	$75.43	10
2018-08-06	$77.32	$77.32	$77.32	$77.32	$75.43	100
2018-08-03	$76.72	$77.32	$76.72	$77.32	$75.43	746
2018-08-02	$77.16	$77.16	$77.16	$77.16	$75.28	2
2018-08-01	$77.16	$77.16	$77.16	$77.16	$75.28	45
2018-07-31	$77.16	$77.16	$77.16	$77.16	$75.28	26
2018-07-30	$77.16	$77.16	$77.16	$77.16	$75.28	0
2018-07-27	$77.16	$77.16	$77.16	$77.16	$75.28	10
2018-07-26	$77.16	$77.16	$77.16	$77.16	$75.28	16
2018-07-25	$77.16	$77.16	$77.16	$77.16	$75.28	3
2018-07-24	$77.16	$77.16	$77.16	$77.16	$75.28	200
2018-07-23	$77.73	$77.73	$77.73	$77.73	$75.83	0
2018-07-20	$77.73	$77.73	$77.73	$77.73	$75.83	0
2018-07-19	$77.50	$77.73	$77.50	$77.73	$75.83	628
2018-07-18	$77.73	$77.73	$77.73	$77.73	$75.83	0
2018-07-17	$77.73	$77.73	$77.73	$77.73	$75.83	0
2018-07-16	$77.73	$77.73	$77.73	$77.73	$75.83	15
2018-07-13	$77.73	$77.73	$77.73	$77.73	$75.83	0
2018-07-12	$77.73	$77.73	$77.73	$77.73	$75.83	25
2018-07-11	$77.73	$77.73	$77.73	$77.73	$75.83	0
2018-07-10	$77.73	$77.73	$77.73	$77.73	$75.83	16
2018-07-09	$77.73	$77.73	$77.73	$77.73	$75.83	100
2018-07-06	$76.27	$76.30	$76.27	$76.30	$74.44	664
2018-07-05	$74.87	$74.87	$74.87	$74.87	$73.04	57
2018-07-03	$74.87	$74.87	$74.87	$74.87	$73.04	5
2018-07-02	$74.87	$74.87	$74.87	$74.87	$73.04	1
2018-06-29	$75.19	$75.19	$74.87	$74.87	$73.04	361
2018-06-28	$73.85	$73.85	$73.85	$73.85	$72.05	2
2018-06-27	$75.08	$75.08	$73.85	$73.85	$72.05	219
2018-06-26	$76.91	$76.91	$76.91	$76.91	$75.04	56
2018-06-25	$76.91	$76.91	$76.91	$76.91	$75.04	86
2018-06-22	$76.91	$76.91	$76.91	$76.91	$75.04	4
2018-06-21	$76.91	$76.91	$76.91	$76.91	$75.04	300
2018-06-20	$78.34	$78.34	$78.34	$78.34	$76.43	22
2018-06-19	$78.34	$78.34	$78.34	$78.34	$76.43	200
2018-06-18	$77.38	$77.38	$77.38	$77.38	$75.49	81
2018-06-15	$77.50	$77.50	$77.50	$77.50	$75.49	204
2018-06-14	$78.37	$78.37	$78.37	$78.37	$76.34	181
2018-06-13	$78.49	$78.49	$78.49	$78.49	$76.46	20
2018-06-12	$78.49	$78.49	$78.49	$78.49	$76.46	100
2018-06-11	$77.28	$77.28	$77.28	$77.28	$75.27	5
2018-06-08	$77.19	$77.28	$77.19	$77.28	$75.27	302
2018-06-07	$77.19	$77.19	$77.19	$77.19	$75.19	115
2018-06-06	$76.45	$76.51	$76.45	$76.51	$74.53	523
2018-06-05	$75.37	$75.99	$75.37	$75.99	$74.02	367
2018-06-04	$75.19	$75.50	$75.19	$75.50	$73.54	620
2018-06-01	$74.74	$74.80	$74.73	$74.73	$72.80	829
2018-05-31	$74.05	$74.05	$74.05	$74.05	$72.13	125
2018-05-30	$74.26	$74.26	$74.26	$74.26	$72.34	247
2018-05-29	$74.12	$74.12	$74.12	$74.12	$72.20	116
2018-05-25	$74.60	$74.60	$74.60	$74.60	$72.67	0
2018-05-24	$74.60	$74.60	$74.60	$74.60	$72.67	0
2018-05-23	$74.60	$74.60	$74.60	$74.60	$72.67	0
2018-05-22	$74.60	$74.60	$74.60	$74.60	$72.67	0
2018-05-21	$74.60	$74.60	$74.60	$74.60	$72.67	106
2018-05-18	$74.60	$74.60	$74.60	$74.60	$72.67	0
2018-05-17	$74.60	$74.60	$74.60	$74.60	$72.67	0
2018-05-16	$74.60	$74.60	$74.60	$74.60	$72.67	73
2018-05-15	$74.60	$74.60	$74.60	$74.60	$72.67	20
2018-05-14	$74.60	$74.60	$74.60	$74.60	$72.67	100
2018-05-11	$74.60	$74.60	$74.60	$74.60	$72.67	196
2018-05-10	$74.26	$74.61	$74.26	$74.61	$72.68	1,441
2018-05-09	$71.21	$71.21	$71.21	$71.21	$69.36	3
2018-05-08	$71.21	$71.21	$71.21	$71.21	$69.36	44
2018-05-07	$71.21	$71.21	$71.21	$71.21	$69.36	25
2018-05-04	$71.21	$71.21	$71.21	$71.21	$69.36	115
2018-05-03	$71.21	$71.21	$71.21	$71.21	$69.36	74
2018-05-02	$71.21	$71.21	$71.21	$71.21	$69.36	200
2018-05-01	$70.54	$70.54	$70.54	$70.54	$68.71	15
2018-04-30	$70.54	$70.54	$70.54	$70.54	$68.71	273
2018-04-27	$71.97	$71.97	$71.97	$71.97	$70.11	1
2018-04-26	$71.97	$71.97	$71.97	$71.97	$70.11	20
2018-04-25	$71.97	$71.97	$71.97	$71.97	$70.11	10
2018-04-24	$72.08	$72.08	$71.97	$71.97	$70.11	697
2018-04-23	$74.45	$74.45	$74.45	$74.45	$72.52	74
2018-04-20	$74.45	$74.45	$74.45	$74.45	$72.52	27
2018-04-19	$74.45	$74.45	$74.45	$74.45	$72.52	61
2018-04-18	$74.45	$74.45	$74.45	$74.45	$72.52	800
2018-04-17	$72.70	$72.70	$72.70	$72.70	$70.82	22
2018-04-16	$72.70	$72.70	$72.70	$72.70	$70.82	68
2018-04-13	$72.70	$72.70	$72.70	$72.70	$70.82	7
2018-04-12	$72.70	$72.70	$72.70	$72.70	$70.82	151
2018-04-11	$71.89	$72.70	$71.89	$72.70	$70.82	288
2018-04-10	$70.38	$70.38	$70.38	$70.38	$68.56	35
2018-04-09	$69.26	$70.38	$69.26	$70.38	$68.56	486
2018-04-06	$71.98	$71.98	$71.98	$71.98	$70.12	12
2018-04-05	$71.98	$71.98	$71.98	$71.98	$70.12	300
2018-04-04	$69.16	$69.16	$69.16	$69.16	$67.37	165
2018-04-03	$69.10	$69.10	$69.10	$69.10	$67.31	146
2018-04-02	$69.10	$69.10	$69.10	$69.10	$67.31	100
2018-03-29	$72.30	$72.30	$72.08	$72.08	$70.21	425
2018-03-28	$70.57	$70.57	$70.00	$70.00	$68.19	584
2018-03-27	$72.91	$72.91	$72.91	$72.91	$71.02	102
2018-03-26	$72.34	$72.34	$72.34	$72.34	$70.47	167
2018-03-23	$72.95	$72.95	$72.18	$72.18	$70.31	1,011
2018-03-22	$75.00	$75.00	$74.00	$74.00	$72.08	507
2018-03-21	$76.15	$76.15	$76.15	$76.15	$74.18	56
2018-03-20	$76.15	$76.15	$76.15	$76.15	$74.18	51
2018-03-19	$77.13	$77.13	$76.15	$76.15	$74.18	1,430
2018-03-16	$77.36	$77.59	$77.36	$77.59	$75.46	221
2018-03-15	$77.47	$77.47	$77.14	$77.14	$75.03	366
2018-03-14	$77.44	$77.44	$77.44	$77.44	$75.32	0
2018-03-13	$77.41	$77.44	$77.41	$77.44	$75.32	308
2018-03-12	$77.60	$78.10	$77.60	$77.91	$75.78	1,973
2018-03-09	$75.96	$75.96	$75.96	$75.96	$73.88	2
2018-03-08	$75.96	$75.96	$75.96	$75.96	$73.88	300
2018-03-07	$76.13	$76.13	$76.13	$76.13	$74.05	169
2018-03-06	$74.67	$74.67	$74.67	$74.67	$72.63	39
2018-03-05	$74.67	$74.67	$74.67	$74.67	$72.63	400
2018-03-02	$74.81	$74.81	$74.81	$74.81	$72.76	100
2018-03-01	$74.81	$74.81	$74.81	$74.81	$72.76	39
2018-02-28	$74.81	$74.81	$74.81	$74.81	$72.76	1
2018-02-27	$74.81	$74.81	$74.81	$74.81	$72.76	2
2018-02-26	$73.99	$74.81	$73.99	$74.81	$72.76	333
2018-02-23	$73.34	$73.36	$73.34	$73.36	$71.35	222
2018-02-22	$73.21	$73.21	$73.21	$73.21	$71.21	201
2018-02-21	$73.84	$73.84	$73.84	$73.84	$71.82	3
2018-02-20	$73.84	$73.84	$73.84	$73.84	$71.82	600
2018-02-16	$73.36	$73.36	$73.36	$73.36	$71.35	522
2018-02-15	$72.87	$73.31	$72.50	$73.31	$71.30	473
2018-02-14	$71.15	$72.73	$71.15	$72.73	$70.74	427
2018-02-13	$70.34	$70.34	$70.34	$70.34	$68.41	1
2018-02-12	$70.15	$70.37	$70.15	$70.34	$68.41	1,044
2018-02-09	$68.60	$68.83	$67.30	$68.83	$66.95	548
2018-02-08	$71.00	$71.00	$71.00	$71.00	$69.06	352
2018-02-07	$72.82	$72.82	$72.82	$72.82	$70.83	217
2018-02-06	$70.24	$72.85	$70.00	$72.61	$70.62	1,608
2018-02-05	$74.71	$74.87	$71.86	$71.86	$69.90	2,374
2018-02-02	$76.12	$76.12	$75.24	$75.24	$73.18	558
2018-02-01	$77.21	$77.21	$77.21	$77.21	$75.10	194
2018-01-31	$78.49	$78.49	$77.53	$77.53	$75.41	400
2018-01-30	$78.12	$78.16	$78.12	$78.16	$76.02	313
2018-01-29	$79.29	$79.29	$79.29	$79.29	$77.12	88
2018-01-26	$78.56	$79.29	$78.56	$79.29	$77.12	2,153
2018-01-25	$78.73	$78.73	$78.73	$78.73	$76.57	129
2018-01-24	$79.85	$79.85	$79.85	$79.85	$77.67	73
2018-01-23	$79.85	$79.85	$79.85	$79.85	$77.67	300
2018-01-22	$80.83	$80.83	$79.57	$79.66	$77.48	1,755
2018-01-19	$79.91	$80.21	$79.82	$80.21	$78.02	1,438
2018-01-18	$79.17	$79.17	$79.17	$79.17	$77.00	148
2018-01-17	$79.17	$79.17	$79.17	$79.17	$77.00	100
2018-01-16	$79.04	$79.10	$79.04	$79.10	$76.93	501
2018-01-12	$77.66	$78.43	$77.66	$78.43	$76.28	1,933
2018-01-11	$76.63	$77.38	$76.55	$77.38	$75.26	970
2018-01-10	$75.84	$75.84	$75.43	$75.43	$73.36	2,231
2018-01-09	$76.46	$76.46	$76.40	$76.40	$74.31	1,604
2018-01-08	$76.22	$76.54	$75.63	$76.46	$74.37	2,953
2018-01-05	$75.23	$75.64	$75.21	$75.63	$73.56	6,741
2018-01-04	$74.77	$74.77	$74.68	$74.70	$72.65	1,305
2018-01-03	$74.33	$74.70	$74.33	$74.57	$72.53	2,650
2018-01-02	$72.85	$73.76	$72.85	$73.75	$71.73	1,887
2017-12-29	$72.60	$72.60	$72.60	$72.60	$70.61	202
2017-12-28	$72.99	$73.03	$72.99	$73.03	$71.03	618
2017-12-27	$73.13	$73.38	$72.89	$72.89	$70.89	2,035
2017-12-26	$72.87	$72.98	$72.84	$72.84	$70.85	579
2017-12-22	$74.58	$74.58	$73.68	$73.71	$71.69	490
2017-12-21	$74.50	$74.50	$74.50	$74.50	$72.46	390
2017-12-20	$74.95	$74.95	$74.95	$74.95	$72.90	111
2017-12-19	$74.95	$74.95	$74.95	$74.95	$72.90	34
2017-12-18	$74.74	$74.95	$74.74	$74.95	$72.90	537
2017-12-15	$73.20	$74.13	$73.20	$73.89	$71.87	3,097
2017-12-14	$79.89	$79.89	$79.89	$79.89	$72.02	15
2017-12-13	$79.89	$79.89	$79.89	$79.89	$72.02	40
2017-12-12	$79.89	$79.89	$79.89	$79.89	$72.02	200
2017-12-11	$79.54	$79.54	$79.54	$79.54	$71.70	420
2017-12-08	$79.04	$79.04	$79.04	$79.04	$71.25	53
2017-12-07	$79.17	$79.17	$79.04	$79.04	$71.25	212
2017-12-06	$78.56	$78.81	$78.56	$78.60	$70.86	1,866
2017-12-05	$79.25	$79.25	$79.21	$79.25	$71.44	3,011
2017-12-04	$80.53	$80.53	$79.18	$79.22	$71.41	4,986
2017-12-01	$80.75	$80.75	$79.92	$80.20	$72.30	744
2017-11-30	$82.03	$82.03	$81.59	$81.69	$73.64	1,140
2017-11-29	$80.87	$81.22	$80.87	$81.22	$73.22	422
2017-11-28	$82.74	$82.74	$82.74	$82.74	$74.59	100
2017-11-27	$82.47	$82.52	$82.34	$82.34	$74.23	931
2017-11-24	$82.49	$82.49	$82.49	$82.49	$74.36	36
2017-11-22	$82.49	$82.49	$82.49	$82.49	$74.36	140
2017-11-21	$80.20	$80.20	$80.20	$80.20	$72.30	1
2017-11-20	$80.20	$80.20	$80.20	$80.20	$72.30	26
2017-11-17	$80.20	$80.20	$80.20	$80.20	$72.30	12
2017-11-16	$79.62	$80.22	$79.62	$80.20	$72.30	1,729
2017-11-15	$78.67	$78.67	$78.67	$78.67	$70.92	115
2017-11-14	$78.57	$78.88	$78.57	$78.88	$71.11	388
2017-11-13	$79.13	$79.13	$79.13	$79.13	$71.33	237
2017-11-10	$79.39	$79.39	$79.39	$79.39	$71.56	766
2017-11-09	$78.30	$78.30	$78.30	$78.30	$70.58	233
2017-11-08	$78.95	$78.95	$78.95	$78.95	$71.17	164
2017-11-07	$78.40	$78.40	$78.21	$78.34	$70.62	501
2017-11-06	$78.24	$78.47	$78.15	$78.38	$70.66	1,930
2017-11-03	$77.92	$78.03	$77.92	$78.03	$70.34	336
2017-11-02	$78.44	$78.44	$77.36	$77.36	$69.74	561
2017-11-01	$79.69	$79.69	$78.14	$78.14	$70.44	1,205
2017-10-31	$79.80	$79.80	$79.80	$79.80	$71.94	152
2017-10-30	$78.57	$78.57	$78.57	$78.57	$70.83	55
2017-10-27	$78.43	$78.75	$73.52	$78.57	$70.83	5,364
2017-10-26	$79.66	$79.66	$79.66	$79.66	$71.81	2,194
2017-10-25	$79.35	$79.35	$79.35	$79.35	$71.53	1,057
2017-10-24	$79.75	$79.94	$79.75	$79.90	$72.03	1,827
2017-10-23	$79.91	$79.91	$79.37	$79.37	$71.55	1,647
2017-10-20	$79.41	$79.41	$79.41	$79.41	$71.59	153
2017-10-19	$79.00	$79.00	$79.00	$79.00	$71.22	111
2017-10-18	$79.62	$79.62	$79.62	$79.62	$71.77	158
2017-10-17	$79.62	$79.62	$79.62	$79.62	$71.77	164
2017-10-16	$79.41	$79.41	$79.41	$79.41	$71.58	54
2017-10-13	$79.41	$79.41	$79.41	$79.41	$71.58	0
2017-10-12	$79.32	$79.41	$79.32	$79.41	$71.58	864
2017-10-11	$79.33	$79.33	$79.33	$79.33	$71.51	112
2017-10-10	$79.33	$79.33	$79.33	$79.33	$71.51	328
2017-10-09	$78.75	$78.75	$78.75	$78.75	$70.99	64
2017-10-06	$79.00	$79.00	$78.75	$78.75	$70.99	355
2017-10-05	$78.86	$79.10	$78.86	$79.10	$71.31	549
2017-10-04	$78.85	$78.85	$78.85	$78.85	$71.08	208
2017-10-03	$78.01	$78.01	$78.01	$78.01	$70.32	43
2017-10-02	$78.01	$78.01	$78.01	$78.01	$70.32	191
2017-09-29	$76.45	$76.45	$76.45	$76.45	$68.92	82
2017-09-28	$76.45	$76.45	$76.45	$76.45	$68.92	59
2017-09-27	$76.45	$76.45	$76.45	$76.45	$68.92	92
2017-09-26	$75.90	$76.45	$75.90	$76.45	$68.92	2,112
2017-09-25	$76.05	$76.05	$76.05	$76.05	$68.56	1,030
2017-09-22	$76.57	$76.57	$76.57	$76.57	$69.03	456
2017-09-21	$76.44	$76.64	$76.44	$76.64	$69.09	740
2017-09-20	$76.55	$76.55	$76.55	$76.55	$69.01	14
2017-09-19	$76.55	$76.55	$76.55	$76.55	$69.01	136
2017-09-18	$76.60	$76.60	$76.60	$76.60	$69.05	242
2017-09-15	$75.52	$75.52	$75.52	$75.52	$68.07	76
2017-09-14	$75.64	$75.64	$75.64	$75.64	$68.07	4
2017-09-13	$75.64	$75.64	$75.64	$75.64	$68.07	0
2017-09-12	$74.49	$75.64	$74.49	$75.64	$68.07	3,174
2017-09-11	$73.89	$73.89	$73.89	$73.89	$66.50	707
2017-09-08	$74.01	$74.01	$74.01	$74.01	$66.61	47
2017-09-07	$73.96	$74.01	$73.96	$74.01	$66.61	2,800
2017-09-06	$74.00	$74.00	$74.00	$74.00	$66.60	119
2017-09-05	$72.25	$72.25	$72.25	$72.25	$65.02	77
2017-09-01	$72.25	$72.25	$72.25	$72.25	$65.02	139
2017-08-31	$72.25	$72.25	$72.25	$72.25	$65.02	0
2017-08-30	$72.25	$72.25	$72.25	$72.25	$65.02	8
2017-08-29	$72.25	$72.25	$72.25	$72.25	$65.02	22
2017-08-28	$72.25	$72.25	$72.25	$72.25	$65.02	503
2017-08-25	$71.85	$71.85	$71.85	$71.85	$64.67	24
2017-08-24	$71.85	$71.85	$71.85	$71.85	$64.67	9
2017-08-23	$71.85	$71.85	$71.85	$71.85	$64.67	7
2017-08-22	$71.85	$71.85	$71.85	$71.85	$64.67	63
2017-08-21	$71.85	$71.85	$71.85	$71.85	$64.67	56
2017-08-18	$71.85	$71.85	$71.85	$71.85	$64.67	84
2017-08-17	$71.81	$71.85	$71.81	$71.85	$64.67	312
2017-08-16	$72.58	$72.58	$72.58	$72.58	$65.32	127
2017-08-15	$72.44	$72.44	$72.44	$72.44	$65.19	8
2017-08-14	$72.55	$72.55	$72.44	$72.44	$65.19	382
2017-08-11	$72.50	$72.50	$72.50	$72.50	$65.25	284
2017-08-10	$72.50	$72.50	$72.50	$72.50	$65.25	118
2017-08-09	$72.54	$72.54	$72.50	$72.50	$65.25	739
2017-08-08	$73.56	$73.56	$73.56	$73.56	$66.20	158
2017-08-07	$72.96	$72.96	$72.96	$72.96	$65.66	70
2017-08-04	$72.96	$72.96	$72.96	$72.96	$65.66	230
2017-08-03	$73.71	$73.71	$73.59	$73.59	$66.23	366
2017-08-02	$75.00	$75.00	$75.00	$75.00	$67.50	1
2017-08-01	$75.00	$75.00	$75.00	$75.00	$67.50	197
2017-07-31	$74.03	$74.03	$73.91	$73.91	$66.52	393
2017-07-28	$74.24	$74.24	$74.18	$74.18	$66.76	228
2017-07-27	$75.38	$75.38	$74.20	$74.20	$66.77	1,691
2017-07-26	$76.23	$76.23	$76.23	$76.23	$68.61	20
2017-07-25	$76.23	$76.23	$76.23	$76.23	$68.61	245
2017-07-24	$76.34	$76.34	$76.34	$76.34	$68.70	162
2017-07-21	$75.80	$75.80	$75.80	$75.80	$68.22	72
2017-07-20	$75.91	$75.91	$75.80	$75.80	$68.22	262
2017-07-19	$74.89	$74.89	$74.89	$74.89	$67.40	2
2017-07-18	$74.89	$74.89	$74.89	$74.89	$67.40	183
2017-07-17	$75.27	$75.27	$75.20	$75.21	$67.68	765
2017-07-14	$74.85	$74.85	$74.85	$74.85	$67.36	120
2017-07-13	$74.28	$74.28	$74.28	$74.28	$66.85	197
2017-07-12	$73.52	$73.52	$73.52	$73.52	$66.16	554
2017-07-11	$71.40	$71.40	$71.40	$71.40	$64.26	75
2017-07-10	$71.40	$71.40	$71.40	$71.40	$64.26	1
2017-07-07	$71.39	$71.40	$71.39	$71.40	$64.26	300
2017-07-06	$70.83	$70.83	$70.83	$70.83	$63.74	205
2017-07-05	$71.89	$71.89	$71.89	$71.89	$64.70	163
2017-07-03	$72.34	$72.34	$72.34	$72.34	$65.10	217
2017-06-30	$72.68	$72.68	$72.68	$72.68	$65.41	22
2017-06-29	$72.68	$72.68	$72.68	$72.68	$65.41	0
2017-06-28	$72.68	$72.68	$72.68	$72.68	$65.41	1
2017-06-27	$72.68	$72.68	$72.68	$72.68	$65.41	300
2017-06-26	$73.41	$73.41	$73.41	$73.41	$66.06	86
2017-06-23	$73.41	$73.41	$73.41	$73.41	$66.06	259
2017-06-22	$72.53	$72.53	$72.53	$72.53	$65.28	261
2017-06-21	$72.85	$72.85	$72.85	$72.85	$65.56	134
2017-06-20	$73.39	$73.39	$73.32	$73.32	$65.98	200
2017-06-19	$73.11	$73.50	$73.11	$73.50	$66.15	781
2017-06-16	$72.12	$72.32	$72.12	$72.32	$65.08	580
2017-06-15	$73.00	$73.00	$73.00	$73.00	$65.60	143
2017-06-14	$73.00	$73.00	$73.00	$73.00	$65.60	20
2017-06-13	$72.94	$73.00	$72.94	$73.00	$65.60	251
2017-06-12	$74.37	$74.37	$74.37	$74.37	$66.83	2
2017-06-09	$74.70	$75.42	$74.37	$74.37	$66.83	705
2017-06-08	$74.45	$74.45	$74.45	$74.45	$66.90	433
2017-06-07	$74.33	$74.33	$74.33	$74.33	$66.79	47
2017-06-06	$74.06	$74.33	$74.00	$74.33	$66.79	801
2017-06-05	$74.84	$74.84	$74.84	$74.84	$67.25	170
2017-06-02	$74.76	$74.84	$74.66	$74.84	$67.25	1,426
2017-06-01	$73.55	$73.55	$73.55	$73.55	$66.09	80
2017-05-31	$73.55	$73.55	$73.55	$73.55	$66.09	83
2017-05-30	$73.55	$73.55	$73.55	$73.55	$66.09	98
2017-05-26	$73.55	$73.55	$73.55	$73.55	$66.09	2
2017-05-25	$73.63	$73.63	$73.55	$73.55	$66.09	1,288
2017-05-24	$72.99	$72.99	$72.93	$72.93	$65.54	501
2017-05-23	$72.31	$72.31	$72.31	$72.31	$64.98	3
2017-05-22	$72.29	$72.31	$72.29	$72.31	$64.98	252
2017-05-19	$71.86	$71.86	$71.86	$71.86	$64.57	40
2017-05-18	$71.86	$71.86	$71.86	$71.86	$64.57	182
2017-05-17	$72.99	$73.10	$72.46	$72.56	$65.20	1,793
2017-05-16	$73.68	$74.09	$73.64	$74.09	$66.58	1,051
2017-05-15	$74.02	$74.07	$74.02	$74.07	$66.56	304
2017-05-12	$73.09	$73.09	$73.09	$73.09	$65.68	0
2017-05-11	$73.09	$73.09	$73.09	$73.09	$65.68	76
2017-05-10	$73.09	$73.09	$73.09	$73.09	$65.68	117
2017-05-09	$72.52	$72.52	$72.52	$72.52	$65.17	89
2017-05-08	$72.74	$72.74	$72.52	$72.52	$65.17	850
2017-05-05	$70.85	$70.85	$70.85	$70.85	$63.66	101
2017-05-04	$70.57	$70.57	$70.57	$70.57	$63.41	166
2017-05-03	$70.57	$70.57	$70.57	$70.57	$63.41	20
2017-05-02	$70.57	$70.57	$70.57	$70.57	$63.41	1
2017-05-01	$70.37	$70.57	$70.37	$70.57	$63.41	300
2017-04-28	$70.58	$70.58	$70.58	$70.58	$63.42	280
2017-04-27	$70.70	$70.70	$70.70	$70.70	$63.53	1
2017-04-26	$70.70	$70.70	$70.70	$70.70	$63.53	909
2017-04-25	$69.91	$69.91	$69.91	$69.91	$62.82	20
2017-04-24	$69.36	$69.91	$69.36	$69.91	$62.82	1,155
2017-04-21	$68.12	$68.12	$68.12	$68.12	$61.21	2
2017-04-20	$68.12	$68.12	$68.12	$68.12	$61.21	75
2017-04-19	$68.12	$68.12	$68.12	$68.12	$61.21	0
2017-04-18	$68.12	$68.12	$68.12	$68.12	$61.21	29
2017-04-17	$67.51	$68.12	$67.51	$68.12	$61.21	833
2017-04-13	$69.09	$69.09	$69.09	$69.09	$62.08	0
2017-04-12	$69.09	$69.09	$69.09	$69.09	$62.08	7
2017-04-11	$69.09	$69.09	$69.09	$69.09	$62.08	105
2017-04-10	$69.12	$69.15	$69.09	$69.09	$62.08	452
2017-04-07	$68.55	$68.55	$68.55	$68.55	$61.60	101
2017-04-06	$68.00	$68.00	$68.00	$68.00	$61.10	0
2017-04-05	$68.00	$68.00	$68.00	$68.00	$61.10	10
2017-04-04	$68.00	$68.00	$68.00	$68.00	$61.10	2
2017-04-03	$68.00	$68.00	$68.00	$68.00	$61.10	91
2017-03-31	$68.00	$68.00	$68.00	$68.00	$61.10	0
2017-03-30	$68.00	$68.00	$68.00	$68.00	$61.10	0
2017-03-29	$68.00	$68.00	$68.00	$68.00	$61.10	73
2017-03-28	$68.00	$68.00	$68.00	$68.00	$61.10	24
2017-03-27	$68.00	$68.00	$68.00	$68.00	$61.10	3
2017-03-24	$68.00	$68.00	$68.00	$68.00	$61.10	1
2017-03-23	$68.00	$68.00	$68.00	$68.00	$61.10	0
2017-03-22	$68.00	$68.00	$68.00	$68.00	$61.10	6
2017-03-21	$68.00	$68.00	$68.00	$68.00	$61.10	627
2017-03-20	$68.94	$68.94	$68.94	$68.94	$61.95	0
2017-03-17	$68.94	$68.94	$68.94	$68.94	$61.95	5
2017-03-16	$69.01	$69.01	$69.01	$69.01	$61.96	1
2017-03-15	$68.14	$69.01	$68.13	$69.01	$61.96	4,304
2017-03-14	$68.12	$68.12	$67.88	$68.06	$61.10	500
2017-03-13	$68.84	$68.84	$68.27	$68.49	$61.49	4,323
2017-03-10	$69.66	$69.66	$69.66	$69.66	$62.53	306
2017-03-09	$69.66	$69.66	$69.66	$69.66	$62.53	118
2017-03-08	$69.66	$69.66	$69.66	$69.66	$62.53	87
2017-03-07	$69.44	$69.66	$69.31	$69.66	$62.53	703
2017-03-06	$68.78	$68.78	$68.78	$68.78	$61.74	313
2017-03-03	$69.18	$69.18	$69.09	$69.09	$62.02	520
2017-03-02	$69.56	$69.56	$69.31	$69.31	$62.22	447
2017-03-01	$69.20	$69.20	$69.20	$69.20	$62.12	50
2017-02-28	$69.69	$69.81	$69.20	$69.20	$62.12	1,146
2017-02-27	$70.15	$70.15	$69.83	$69.91	$62.76	730
2017-02-24	$69.27	$69.27	$69.27	$69.27	$62.19	188
2017-02-23	$69.48	$69.48	$69.48	$69.48	$62.38	208
2017-02-22	$69.59	$69.59	$69.59	$69.59	$62.47	0
2017-02-21	$69.59	$69.59	$69.59	$69.59	$62.47	676
2017-02-17	$68.59	$69.11	$68.59	$68.92	$61.87	1,381
2017-02-16	$69.35	$69.35	$68.75	$68.75	$61.72	933
2017-02-15	$68.77	$68.77	$68.77	$68.77	$61.74	279
2017-02-14	$68.28	$68.28	$68.28	$68.28	$61.30	10
2017-02-13	$67.52	$68.30	$67.52	$68.28	$61.30	9,213
2017-02-10	$67.75	$68.05	$67.75	$67.93	$60.98	6,457
2017-02-09	$67.13	$67.52	$67.13	$67.52	$60.62	600
2017-02-08	$66.03	$66.03	$66.03	$66.03	$59.28	1
2017-02-07	$66.03	$66.03	$66.03	$66.03	$59.28	25
2017-02-06	$66.03	$66.03	$66.03	$66.03	$59.28	100
2017-02-03	$66.05	$66.07	$66.03	$66.03	$59.28	3,204
2017-02-02	$65.58	$65.58	$65.58	$65.58	$58.88	0
2017-02-01	$65.80	$65.80	$65.45	$65.58	$58.88	890
2017-01-31	$64.73	$65.70	$64.73	$65.70	$58.98	444
2017-01-30	$64.87	$64.87	$64.87	$64.87	$58.24	7,001
2017-01-27	$66.11	$66.11	$66.11	$66.11	$59.35	43,000
2017-01-26	$66.11	$66.11	$66.11	$66.11	$59.35	7,020
2017-01-25	$66.60	$66.60	$66.60	$66.60	$59.79	160
2017-01-24	$64.00	$64.00	$64.00	$64.00	$57.46	5
2017-01-23	$64.00	$64.00	$64.00	$64.00	$57.46	815
2017-01-20	$63.35	$63.35	$63.35	$63.35	$56.88	0
2017-01-19	$63.35	$63.35	$63.35	$63.35	$56.88	2
2017-01-18	$63.35	$63.35	$63.35	$63.35	$56.88	3
2017-01-17	$63.31	$63.37	$63.31	$63.35	$56.88	700
2017-01-13	$64.49	$64.49	$64.49	$64.49	$57.90	27
2017-01-12	$64.49	$64.49	$64.49	$64.49	$57.90	242
2017-01-11	$64.40	$64.40	$64.40	$64.40	$57.81	164
2017-01-10	$64.40	$64.40	$64.40	$64.40	$57.81	103
2017-01-09	$64.40	$64.40	$64.40	$64.40	$57.81	1
2017-01-06	$64.40	$64.40	$64.40	$64.40	$57.81	128
2017-01-05	$64.69	$64.69	$64.00	$64.00	$57.46	272
2017-01-04	$64.24	$64.24	$64.24	$64.24	$57.67	287
2017-01-03	$63.57	$63.57	$63.57	$63.57	$57.07	484
2016-12-30	$63.10	$63.10	$63.10	$63.10	$56.65	102
2016-12-29	$63.08	$63.08	$63.08	$63.08	$56.63	150
2016-12-28	$63.60	$63.60	$63.60	$63.60	$57.10	164
2016-12-27	$64.62	$64.62	$64.62	$64.62	$58.01	210
2016-12-23	$64.13	$64.13	$64.13	$64.13	$57.57	0
2016-12-22	$64.13	$64.13	$64.13	$64.13	$57.57	0
2016-12-21	$64.13	$64.13	$64.13	$64.13	$57.57	102
2016-12-20	$63.80	$63.80	$63.80	$63.80	$57.27	396
2016-12-19	$63.55	$63.55	$63.55	$63.55	$57.05	10
2016-12-16	$64.49	$64.49	$63.55	$63.55	$57.05	700
2016-12-15	$64.62	$64.62	$64.62	$64.62	$56.99	76
2016-12-14	$64.62	$64.62	$64.62	$64.62	$56.99	200
2016-12-13	$64.70	$64.70	$64.70	$64.70	$57.07	50
2016-12-12	$64.70	$64.70	$64.70	$64.70	$57.07	627
2016-12-09	$64.91	$64.91	$64.76	$64.76	$57.12	215
2016-12-08	$65.00	$65.00	$65.00	$65.00	$57.33	200
2016-12-07	$63.00	$63.72	$63.00	$63.72	$56.20	750
2016-12-06	$62.75	$62.75	$62.75	$62.75	$55.35	200
2016-12-05	$62.11	$62.11	$62.11	$62.11	$54.78	224
2016-12-02	$62.83	$62.83	$62.83	$62.83	$55.42	199
2016-12-01	$62.83	$62.83	$62.83	$62.83	$55.42	86
2016-11-30	$62.83	$62.83	$62.83	$62.83	$55.42	100
2016-11-29	$62.92	$62.92	$62.92	$62.92	$55.50	37
2016-11-28	$63.21	$63.21	$62.92	$62.92	$55.50	287
2016-11-25	$62.73	$62.73	$62.73	$62.73	$55.33	35
2016-11-23	$62.73	$62.73	$62.73	$62.73	$55.33	15
2016-11-22	$62.73	$62.73	$62.73	$62.73	$55.33	0
2016-11-21	$62.72	$62.98	$62.72	$62.73	$55.33	340
2016-11-18	$62.50	$62.50	$62.50	$62.50	$55.12	365
2016-11-17	$62.65	$62.65	$62.65	$62.65	$55.25	200
2016-11-16	$62.64	$62.64	$62.64	$62.64	$55.25	100
2016-11-15	$62.00	$62.00	$62.00	$62.00	$54.68	0
2016-11-14	$61.85	$62.00	$61.85	$62.00	$54.68	410
2016-11-11	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-10	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-09	$57.96	$57.96	$57.96	$57.96	$51.12	50
2016-11-08	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-07	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-04	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-03	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-02	$57.96	$57.96	$57.96	$57.96	$51.12	0
2016-11-01	$58.15	$58.15	$57.96	$57.96	$51.12	240
2016-10-31	$57.60	$57.60	$57.60	$57.60	$50.80	0
2016-10-28	$57.60	$57.60	$57.60	$57.60	$50.80	0
2016-10-27	$57.60	$57.60	$57.60	$57.60	$50.80	0
2016-10-26	$57.60	$57.60	$57.60	$57.60	$50.80	0
2016-10-25	$57.60	$57.60	$57.60	$57.60	$50.80	205
2016-10-24	$57.60	$57.60	$57.60	$57.60	$50.80	0
2016-10-21	$57.60	$57.60	$57.60	$57.60	$50.80	164
2016-10-20	$57.63	$57.63	$57.63	$57.63	$50.83	0
2016-10-19	$57.63	$57.63	$57.63	$57.63	$50.83	0
2016-10-18	$57.63	$57.63	$57.63	$57.63	$50.83	0
2016-10-17	$57.63	$57.63	$57.63	$57.63	$50.83	101
2016-10-14	$60.15	$60.15	$60.15	$60.15	$53.05	0
2016-10-13	$60.15	$60.15	$60.15	$60.15	$53.05	0
2016-10-12	$60.15	$60.15	$60.15	$60.15	$53.05	0
2016-10-11	$60.15	$60.15	$60.15	$60.15	$53.05	55
2016-10-10	$60.15	$60.15	$60.15	$60.15	$53.05	0
2016-10-07	$60.33	$60.33	$60.15	$60.15	$53.05	800
2016-10-06	$60.32	$60.32	$60.32	$60.32	$53.20	0
2016-10-05	$60.32	$60.32	$60.32	$60.32	$53.20	0
2016-10-04	$60.32	$60.32	$60.32	$60.32	$53.20	383
2016-10-03	$60.27	$60.27	$60.27	$60.27	$53.16	2
2016-09-30	$60.27	$60.27	$60.27	$60.27	$53.16	71
2016-09-29	$60.27	$60.27	$60.27	$60.27	$53.16	0
2016-09-28	$60.27	$60.27	$60.27	$60.27	$53.16	0
2016-09-27	$60.27	$60.27	$60.27	$60.27	$53.16	200
2016-09-26	$60.35	$60.35	$60.35	$60.35	$53.23	0
2016-09-23	$60.35	$60.35	$60.35	$60.35	$53.23	84
2016-09-22	$60.35	$60.35	$60.35	$60.35	$53.23	170
2016-09-21	$59.00	$59.40	$59.00	$59.40	$52.39	200
2016-09-20	$59.22	$59.22	$59.22	$59.22	$52.23	100
2016-09-19	$57.75	$57.75	$57.75	$57.75	$50.94	0
2016-09-16	$57.75	$57.75	$57.75	$57.75	$50.94	0
2016-09-15	$57.75	$57.75	$57.75	$57.75	$50.84	0
2016-09-14	$57.75	$57.75	$57.75	$57.75	$50.84	100
2016-09-13	$58.75	$58.75	$58.75	$58.75	$51.72	5,000
2016-09-12	$58.75	$58.75	$58.75	$58.75	$51.72	3
2016-09-09	$58.75	$58.75	$58.75	$58.75	$51.72	0
2016-09-08	$58.75	$58.75	$58.75	$58.75	$51.72	0
2016-09-07	$58.75	$58.75	$58.75	$58.75	$51.72	0
2016-09-06	$58.75	$58.75	$58.75	$58.75	$51.72	581
2016-09-02	$58.62	$58.62	$58.62	$58.62	$51.61	0
2016-09-01	$58.62	$58.62	$58.62	$58.62	$51.61	118
2016-08-31	$58.44	$58.44	$58.44	$58.44	$51.45	2,891
2016-08-30	$59.05	$59.05	$59.05	$59.05	$51.99	428
2016-08-29	$59.10	$59.12	$59.09	$59.09	$52.03	690
2016-08-26	$58.89	$58.89	$58.89	$58.89	$51.85	88
2016-08-25	$58.89	$58.89	$58.89	$58.89	$51.85	222
2016-08-24	$58.89	$58.89	$58.89	$58.89	$51.85	187
2016-08-23	$58.43	$58.43	$58.43	$58.43	$51.44	0
2016-08-22	$58.43	$58.43	$58.43	$58.43	$51.44	20
2016-08-19	$58.43	$58.43	$58.43	$58.43	$51.44	100
2016-08-18	$57.77	$57.77	$57.77	$57.77	$50.86	125
2016-08-17	$57.87	$57.87	$57.87	$57.87	$50.95	100
2016-08-16	$57.46	$57.46	$57.46	$57.46	$50.59	8
2016-08-15	$57.46	$57.46	$57.46	$57.46	$50.59	89
2016-08-12	$57.54	$57.54	$57.46	$57.46	$50.59	389
2016-08-11	$57.00	$57.00	$57.00	$57.00	$50.18	100
2016-08-10	$57.00	$57.00	$57.00	$57.00	$50.18	125
2016-08-09	$57.24	$57.24	$57.16	$57.16	$50.33	562
2016-08-08	$57.39	$57.39	$57.39	$57.39	$50.52	177
2016-08-05	$56.83	$56.83	$56.83	$56.83	$50.04	280
2016-08-04	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-08-03	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-08-02	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-08-01	$52.62	$52.62	$52.62	$52.62	$46.33	15
2016-07-29	$52.62	$52.62	$52.62	$52.62	$46.33	90
2016-07-28	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-27	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-26	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-25	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-22	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-21	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-20	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-19	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-18	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-15	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-14	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-13	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-12	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-11	$52.62	$52.62	$52.62	$52.62	$46.33	2,000
2016-07-08	$52.62	$52.62	$52.62	$52.62	$46.33	0
2016-07-07	$52.62	$52.62	$52.62	$52.62	$46.33	204
2016-07-06	$52.08	$52.08	$52.08	$52.08	$45.85	0
2016-07-05	$52.08	$52.08	$52.08	$52.08	$45.85	100
2016-07-01	$52.08	$52.08	$52.08	$52.08	$45.85	1
2016-06-30	$52.08	$52.08	$52.08	$52.08	$45.85	1
2016-06-29	$52.08	$52.08	$52.08	$52.08	$45.85	200
2016-06-28	$51.10	$51.10	$50.68	$50.97	$44.87	4,000

SPDR S&P TECHNOLOGY HARDWARE ETF (XTH) News Headlines

Recent SPDR S&P TECHNOLOGY HARDWARE ETF (XTH) News

Similar Companies to SPDR S&P TECHNOLOGY HARDWARE ETF (XTH) 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 S&P TECHNOLOGY HARDWARE ETF (XTH) Exchange: NYSE ARCA