Global X MSCI SuperDividend Emerging Markets ETF AMEX:SDEM Historical Prices

Below are the 2243 trading days of historical prices for SDEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2243	AMEX	SDEM	Thu, Mar 7, 2024	25.89	26.03	25.84	26.03
2242	AMEX	SDEM	Wed, Mar 6, 2024	25.87	25.96	25.80	25.82
2241	AMEX	SDEM	Tue, Mar 5, 2024	25.89	25.91	25.88	25.88
2240	AMEX	SDEM	Mon, Mar 4, 2024	26.11	26.11	26.05	25.90
2239	AMEX	SDEM	Fri, Mar 1, 2024	26.13	26.13	26.05	26.06
2238	AMEX	SDEM	Thu, Feb 29, 2024	25.99	25.99	25.87	25.95
2237	AMEX	SDEM	Wed, Feb 28, 2024	25.76	25.76	25.54	25.68
2236	AMEX	SDEM	Tue, Feb 27, 2024	25.83	25.89	25.83	25.88
2235	AMEX	SDEM	Mon, Feb 26, 2024	25.82	25.82	25.73	25.74
2234	AMEX	SDEM	Fri, Feb 23, 2024	25.88	26.04	25.88	26.04
2233	AMEX	SDEM	Thu, Feb 22, 2024	25.99	26.06	25.96	26.02
2232	AMEX	SDEM	Wed, Feb 21, 2024	25.65	25.65	25.57	25.59
2231	AMEX	SDEM	Tue, Feb 20, 2024	25.67	25.68	25.47	25.66
2230	AMEX	SDEM	Fri, Feb 16, 2024	25.25	25.25	25.22	25.22
2229	AMEX	SDEM	Thu, Feb 15, 2024	25.00	25.08	24.98	25.03
2228	AMEX	SDEM	Wed, Feb 14, 2024	24.90	24.92	24.87	24.92
2227	AMEX	SDEM	Tue, Feb 13, 2024	24.80	24.80	24.58	24.62
2226	AMEX	SDEM	Mon, Feb 12, 2024	24.90	25.00	24.90	24.93
2225	AMEX	SDEM	Fri, Feb 9, 2024	24.65	24.81	24.65	24.80
2224	AMEX	SDEM	Thu, Feb 8, 2024	25.01	25.01	24.82	24.82
2223	AMEX	SDEM	Wed, Feb 7, 2024	25.04	25.04	25.02	25.02
2222	AMEX	SDEM	Tue, Feb 6, 2024	24.96	25.01	24.78	24.99
2221	AMEX	SDEM	Mon, Feb 5, 2024	24.57	24.57	24.45	24.57
2220	AMEX	SDEM	Fri, Feb 2, 2024	24.48	24.59	24.48	24.38
2219	AMEX	SDEM	Thu, Feb 1, 2024	24.80	24.80	24.66	24.78
2218	AMEX	SDEM	Wed, Jan 31, 2024	24.83	24.86	24.70	24.70
2217	AMEX	SDEM	Tue, Jan 30, 2024	24.84	24.87	24.80	24.84
2216	AMEX	SDEM	Mon, Jan 29, 2024	24.94	24.95	24.94	24.95
2215	AMEX	SDEM	Fri, Jan 26, 2024	25.05	25.06	25.05	25.06
2214	AMEX	SDEM	Thu, Jan 25, 2024	24.96	25.00	24.90	24.96
2213	AMEX	SDEM	Wed, Jan 24, 2024	24.82	25.00	24.78	24.81
2212	AMEX	SDEM	Tue, Jan 23, 2024	24.25	24.33	24.25	24.32
2211	AMEX	SDEM	Mon, Jan 22, 2024	24.29	24.32	24.22	24.22
2210	AMEX	SDEM	Fri, Jan 19, 2024	24.32	24.49	24.32	24.49
2209	AMEX	SDEM	Thu, Jan 18, 2024	24.43	24.43	24.28	24.39
2208	AMEX	SDEM	Wed, Jan 17, 2024	24.21	24.38	24.21	24.38
2207	AMEX	SDEM	Tue, Jan 16, 2024	24.85	24.97	24.65	24.66
2206	AMEX	SDEM	Fri, Jan 12, 2024	25.12	25.12	24.99	25.01
2205	AMEX	SDEM	Thu, Jan 11, 2024	24.84	24.89	24.72	24.84
2204	AMEX	SDEM	Wed, Jan 10, 2024	24.83	24.88	24.83	24.87
2203	AMEX	SDEM	Tue, Jan 9, 2024	24.90	24.96	24.89	24.93
2202	AMEX	SDEM	Mon, Jan 8, 2024	25.00	25.15	25.00	25.14
2201	AMEX	SDEM	Fri, Jan 5, 2024	24.91	25.11	24.91	25.06
2200	AMEX	SDEM	Thu, Jan 4, 2024	24.94	25.00	24.94	24.96
2199	AMEX	SDEM	Wed, Jan 3, 2024	24.74	24.93	24.74	24.87
2198	AMEX	SDEM	Tue, Jan 2, 2024	24.80	24.99	24.80	24.91
2197	AMEX	SDEM	Fri, Dec 29, 2023	24.93	24.93	24.77	24.80
2196	AMEX	SDEM	Thu, Dec 28, 2023	24.73	24.82	24.73	24.77
2195	AMEX	SDEM	Wed, Dec 27, 2023	24.91	24.97	24.89	24.76
2194	AMEX	SDEM	Tue, Dec 26, 2023	24.90	24.90	24.82	24.89
2193	AMEX	SDEM	Fri, Dec 22, 2023	24.92	24.93	24.84	24.85
2192	AMEX	SDEM	Thu, Dec 21, 2023	24.82	24.82	24.71	24.77
2191	AMEX	SDEM	Wed, Dec 20, 2023	24.63	24.66	24.42	24.42
2190	AMEX	SDEM	Tue, Dec 19, 2023	24.66	24.72	24.65	24.72
2189	AMEX	SDEM	Mon, Dec 18, 2023	24.42	24.51	24.42	24.51
2188	AMEX	SDEM	Fri, Dec 15, 2023	24.55	24.57	24.44	24.44
2187	AMEX	SDEM	Thu, Dec 14, 2023	24.46	24.61	24.46	24.59
2186	AMEX	SDEM	Wed, Dec 13, 2023	23.87	24.30	23.85	24.30
2185	AMEX	SDEM	Tue, Dec 12, 2023	23.91	24.00	23.91	24.00
2184	AMEX	SDEM	Mon, Dec 11, 2023	23.80	23.93	23.80	23.93
2183	AMEX	SDEM	Fri, Dec 8, 2023	23.78	23.78	23.72	23.74
2182	AMEX	SDEM	Thu, Dec 7, 2023	23.94	23.94	23.86	23.88
2181	AMEX	SDEM	Wed, Dec 6, 2023	23.96	24.00	23.88	23.88
2180	AMEX	SDEM	Tue, Dec 5, 2023	23.89	23.95	23.85	23.93
2179	AMEX	SDEM	Mon, Dec 4, 2023	24.47	24.47	24.26	24.12
2178	AMEX	SDEM	Fri, Dec 1, 2023	24.16	24.41	24.16	24.39
2177	AMEX	SDEM	Thu, Nov 30, 2023	24.00	24.03	23.98	24.02
2176	AMEX	SDEM	Wed, Nov 29, 2023	24.12	24.14	24.04	24.04
2175	AMEX	SDEM	Tue, Nov 28, 2023	24.04	24.18	24.04	24.15
2174	AMEX	SDEM	Mon, Nov 27, 2023	24.00	24.04	24.00	24.04
2173	AMEX	SDEM	Fri, Nov 24, 2023	23.71	23.87	23.71	23.84
2172	AMEX	SDEM	Wed, Nov 22, 2023	23.77	23.77	23.66	23.72
2171	AMEX	SDEM	Tue, Nov 21, 2023	23.94	23.94	23.79	23.85
2170	AMEX	SDEM	Mon, Nov 20, 2023	23.85	23.95	23.85	23.92
2169	AMEX	SDEM	Fri, Nov 17, 2023	23.59	23.75	23.59	23.71
2168	AMEX	SDEM	Thu, Nov 16, 2023	23.67	23.67	23.56	23.60
2167	AMEX	SDEM	Wed, Nov 15, 2023	23.74	23.77	23.69	23.75
2166	AMEX	SDEM	Tue, Nov 14, 2023	23.42	23.66	23.42	23.61
2165	AMEX	SDEM	Mon, Nov 13, 2023	23.03	23.18	23.03	23.17
2164	AMEX	SDEM	Fri, Nov 10, 2023	22.87	22.99	22.87	22.99
2163	AMEX	SDEM	Thu, Nov 9, 2023	23.13	23.13	22.81	22.82
2162	AMEX	SDEM	Wed, Nov 8, 2023	23.00	23.00	22.86	22.89
2161	AMEX	SDEM	Tue, Nov 7, 2023	23.08	23.08	23.07	23.07
2160	AMEX	SDEM	Mon, Nov 6, 2023	23.26	23.26	23.12	23.12
2159	AMEX	SDEM	Fri, Nov 3, 2023	23.00	23.20	23.00	23.16
2158	AMEX	SDEM	Thu, Nov 2, 2023	22.87	22.95	22.80	22.78
2157	AMEX	SDEM	Wed, Nov 1, 2023	22.36	22.58	22.33	22.58
2156	AMEX	SDEM	Tue, Oct 31, 2023	22.38	22.45	22.33	22.45
2155	AMEX	SDEM	Mon, Oct 30, 2023	22.70	22.70	22.41	22.49
2154	AMEX	SDEM	Fri, Oct 27, 2023	22.61	22.61	22.37	22.39
2153	AMEX	SDEM	Thu, Oct 26, 2023	22.44	22.54	22.42	22.48
2152	AMEX	SDEM	Wed, Oct 25, 2023	22.56	22.57	22.46	22.47
2151	AMEX	SDEM	Tue, Oct 24, 2023	22.43	22.68	22.43	22.68
2150	AMEX	SDEM	Mon, Oct 23, 2023	22.27	22.41	22.24	22.34
2149	AMEX	SDEM	Fri, Oct 20, 2023	22.48	22.49	22.37	22.37
2148	AMEX	SDEM	Thu, Oct 19, 2023	22.60	22.73	22.48	22.57
2147	AMEX	SDEM	Wed, Oct 18, 2023	23.07	23.07	22.85	22.85
2146	AMEX	SDEM	Tue, Oct 17, 2023	22.88	23.20	22.88	23.13
2145	AMEX	SDEM	Mon, Oct 16, 2023	22.98	23.11	22.98	23.08
2144	AMEX	SDEM	Fri, Oct 13, 2023	22.95	22.95	22.83	22.84
2143	AMEX	SDEM	Thu, Oct 12, 2023	22.87	22.91	22.82	22.82
2142	AMEX	SDEM	Wed, Oct 11, 2023	23.11	23.11	23.00	23.03
2141	AMEX	SDEM	Tue, Oct 10, 2023	22.94	23.12	22.94	23.12
2140	AMEX	SDEM	Mon, Oct 9, 2023	22.61	22.79	22.61	22.79
2139	AMEX	SDEM	Fri, Oct 6, 2023	22.51	22.74	22.51	22.74
2138	AMEX	SDEM	Thu, Oct 5, 2023	22.30	22.43	22.30	22.41
2137	AMEX	SDEM	Wed, Oct 4, 2023	22.51	22.51	22.32	22.39
2136	AMEX	SDEM	Tue, Oct 3, 2023	22.91	22.91	22.67	22.53
2135	AMEX	SDEM	Mon, Oct 2, 2023	23.28	23.32	23.10	23.12
2134	AMEX	SDEM	Fri, Sep 29, 2023	23.44	23.45	23.35	23.35
2133	AMEX	SDEM	Thu, Sep 28, 2023	23.11	23.22	23.10	23.22
2132	AMEX	SDEM	Wed, Sep 27, 2023	23.13	23.13	22.95	23.01
2131	AMEX	SDEM	Tue, Sep 26, 2023	23.25	23.25	23.11	23.12
2130	AMEX	SDEM	Mon, Sep 25, 2023	23.33	23.45	23.33	23.45
2129	AMEX	SDEM	Fri, Sep 22, 2023	23.56	23.57	23.44	23.44
2128	AMEX	SDEM	Thu, Sep 21, 2023	23.39	23.42	23.35	23.36
2127	AMEX	SDEM	Wed, Sep 20, 2023	23.56	23.77	23.56	23.60
2126	AMEX	SDEM	Tue, Sep 19, 2023	23.41	23.58	23.41	23.53
2125	AMEX	SDEM	Mon, Sep 18, 2023	23.36	23.46	23.36	23.43
2124	AMEX	SDEM	Fri, Sep 15, 2023	23.51	23.55	23.44	23.45
2123	AMEX	SDEM	Thu, Sep 14, 2023	23.45	23.51	23.41	23.50
2122	AMEX	SDEM	Wed, Sep 13, 2023	23.14	23.22	23.14	23.19
2121	AMEX	SDEM	Tue, Sep 12, 2023	22.94	23.08	22.94	23.04
2120	AMEX	SDEM	Mon, Sep 11, 2023	23.10	23.10	23.04	23.09
2119	AMEX	SDEM	Fri, Sep 8, 2023	22.84	22.94	22.84	22.93
2118	AMEX	SDEM	Thu, Sep 7, 2023	22.96	22.97	22.95	22.95
2117	AMEX	SDEM	Wed, Sep 6, 2023	23.06	23.22	23.03	23.04
2116	AMEX	SDEM	Tue, Sep 5, 2023	23.29	23.38	23.29	23.13
2115	AMEX	SDEM	Fri, Sep 1, 2023	23.29	23.29	23.14	23.20
2114	AMEX	SDEM	Thu, Aug 31, 2023	23.09	23.09	22.88	22.88
2113	AMEX	SDEM	Wed, Aug 30, 2023	23.30	23.30	23.21	23.23
2112	AMEX	SDEM	Tue, Aug 29, 2023	23.20	23.39	23.20	23.37
2111	AMEX	SDEM	Mon, Aug 28, 2023	23.09	23.20	23.09	23.20
2110	AMEX	SDEM	Fri, Aug 25, 2023	22.91	22.97	22.87	22.95
2109	AMEX	SDEM	Thu, Aug 24, 2023	23.03	23.06	22.97	22.99
2108	AMEX	SDEM	Wed, Aug 23, 2023	22.85	22.96	22.66	22.96
2107	AMEX	SDEM	Tue, Aug 22, 2023	22.87	22.87	22.62	22.67
2106	AMEX	SDEM	Mon, Aug 21, 2023	22.56	22.64	22.54	22.64
2105	AMEX	SDEM	Fri, Aug 18, 2023	22.57	22.62	22.57	22.62
2104	AMEX	SDEM	Thu, Aug 17, 2023	22.83	22.85	22.69	22.72
2103	AMEX	SDEM	Wed, Aug 16, 2023	22.70	22.82	22.65	22.65
2102	AMEX	SDEM	Tue, Aug 15, 2023	23.02	23.02	22.79	22.84
2101	AMEX	SDEM	Mon, Aug 14, 2023	22.93	22.98	22.87	22.96
2100	AMEX	SDEM	Fri, Aug 11, 2023	23.27	23.28	23.14	23.19
2099	AMEX	SDEM	Thu, Aug 10, 2023	23.62	23.62	23.39	23.42
2098	AMEX	SDEM	Wed, Aug 9, 2023	23.42	23.48	23.37	23.43
2097	AMEX	SDEM	Tue, Aug 8, 2023	23.31	23.31	23.17	23.26
2096	AMEX	SDEM	Mon, Aug 7, 2023	23.67	23.67	23.54	23.60
2095	AMEX	SDEM	Fri, Aug 4, 2023	23.83	23.83	23.65	23.65
2094	AMEX	SDEM	Thu, Aug 3, 2023	23.62	23.62	23.52	23.54
2093	AMEX	SDEM	Wed, Aug 2, 2023	24.00	24.00	23.82	23.69
2092	AMEX	SDEM	Tue, Aug 1, 2023	24.42	24.42	24.27	24.27
2091	AMEX	SDEM	Mon, Jul 31, 2023	24.57	24.61	24.51	24.59
2090	AMEX	SDEM	Fri, Jul 28, 2023	24.41	24.63	24.41	24.59
2089	AMEX	SDEM	Thu, Jul 27, 2023	24.15	24.22	24.02	24.02
2088	AMEX	SDEM	Wed, Jul 26, 2023	24.16	24.22	24.13	24.21
2087	AMEX	SDEM	Tue, Jul 25, 2023	24.01	24.13	24.01	24.09
2086	AMEX	SDEM	Mon, Jul 24, 2023	23.64	23.86	23.64	23.83
2085	AMEX	SDEM	Fri, Jul 21, 2023	23.64	23.65	23.58	23.60
2084	AMEX	SDEM	Thu, Jul 20, 2023	23.61	23.62	23.61	23.62
2083	AMEX	SDEM	Wed, Jul 19, 2023	23.71	23.80	23.66	23.72
2082	AMEX	SDEM	Tue, Jul 18, 2023	23.60	23.68	23.51	23.63
2081	AMEX	SDEM	Mon, Jul 17, 2023	23.73	23.85	23.63	23.82
2080	AMEX	SDEM	Fri, Jul 14, 2023	23.88	23.88	23.77	23.84
2079	AMEX	SDEM	Thu, Jul 13, 2023	23.72	23.89	23.68	23.88
2078	AMEX	SDEM	Wed, Jul 12, 2023	23.48	23.61	23.46	23.56
2077	AMEX	SDEM	Tue, Jul 11, 2023	23.00	23.13	23.00	23.13
2076	AMEX	SDEM	Mon, Jul 10, 2023	22.72	22.94	22.72	22.94
2075	AMEX	SDEM	Fri, Jul 7, 2023	22.72	23.09	22.72	23.02
2074	AMEX	SDEM	Thu, Jul 6, 2023	22.91	22.91	22.74	22.74
2073	AMEX	SDEM	Wed, Jul 5, 2023	23.35	23.39	23.30	23.20
2072	AMEX	SDEM	Mon, Jul 3, 2023	23.40	23.61	23.40	23.53
2071	AMEX	SDEM	Fri, Jun 30, 2023	23.15	23.22	23.12	23.16
2070	AMEX	SDEM	Thu, Jun 29, 2023	22.96	23.00	22.93	22.99
2069	AMEX	SDEM	Wed, Jun 28, 2023	23.10	23.10	22.99	23.05
2068	AMEX	SDEM	Tue, Jun 27, 2023	23.16	23.18	23.13	23.16
2067	AMEX	SDEM	Mon, Jun 26, 2023	23.08	23.08	23.01	23.01
2066	AMEX	SDEM	Fri, Jun 23, 2023	23.04	23.08	22.98	23.04
2065	AMEX	SDEM	Thu, Jun 22, 2023	23.37	23.37	23.27	23.29
2064	AMEX	SDEM	Wed, Jun 21, 2023	23.49	23.52	23.41	23.49
2063	AMEX	SDEM	Tue, Jun 20, 2023	23.59	23.67	23.47	23.53
2062	AMEX	SDEM	Fri, Jun 16, 2023	23.97	23.97	23.83	23.83
2061	AMEX	SDEM	Thu, Jun 15, 2023	23.59	23.95	23.59	23.95
2060	AMEX	SDEM	Wed, Jun 14, 2023	23.44	23.60	23.44	23.60
2059	AMEX	SDEM	Tue, Jun 13, 2023	23.57	23.57	23.39	23.44
2058	AMEX	SDEM	Mon, Jun 12, 2023	23.35	23.38	23.35	23.35
2057	AMEX	SDEM	Fri, Jun 9, 2023	23.35	23.50	23.35	23.44
2056	AMEX	SDEM	Thu, Jun 8, 2023	23.22	23.45	23.22	23.45
2055	AMEX	SDEM	Wed, Jun 7, 2023	23.31	23.31	23.13	23.13
2054	AMEX	SDEM	Tue, Jun 6, 2023	22.93	23.29	22.93	23.29
2053	AMEX	SDEM	Mon, Jun 5, 2023	22.90	23.02	22.98	23.02
2052	AMEX	SDEM	Fri, Jun 2, 2023	23.11	23.17	23.09	23.02
2051	AMEX	SDEM	Thu, Jun 1, 2023	22.36	22.58	22.32	22.58
2050	AMEX	SDEM	Wed, May 31, 2023	22.50	22.50	22.25	22.36
2049	AMEX	SDEM	Tue, May 30, 2023	22.72	22.73	22.53	22.60
2048	AMEX	SDEM	Fri, May 26, 2023	22.75	22.92	22.75	22.90
2047	AMEX	SDEM	Thu, May 25, 2023	22.70	22.70	22.58	22.59
2046	AMEX	SDEM	Wed, May 24, 2023	22.95	22.95	22.80	22.83
2045	AMEX	SDEM	Tue, May 23, 2023	23.20	23.20	23.01	23.01
2044	AMEX	SDEM	Mon, May 22, 2023	23.36	23.38	23.31	23.33
2043	AMEX	SDEM	Fri, May 19, 2023	23.33	23.34	23.30	23.31
2042	AMEX	SDEM	Thu, May 18, 2023	23.27	23.33	23.27	23.33
2041	AMEX	SDEM	Wed, May 17, 2023	23.24	23.38	23.24	23.35
2040	AMEX	SDEM	Tue, May 16, 2023	23.54	23.56	23.36	23.36
2039	AMEX	SDEM	Mon, May 15, 2023	23.51	23.68	23.50	23.68
2038	AMEX	SDEM	Fri, May 12, 2023	23.40	23.40	23.30	23.32
2037	AMEX	SDEM	Thu, May 11, 2023	23.59	23.60	23.45	23.59
2036	AMEX	SDEM	Wed, May 10, 2023	23.83	23.84	23.77	23.84
2035	AMEX	SDEM	Tue, May 9, 2023	23.81	23.95	23.81	23.89
2034	AMEX	SDEM	Mon, May 8, 2023	24.03	24.09	24.00	24.01
2033	AMEX	SDEM	Fri, May 5, 2023	23.44	23.72	23.44	23.70
2032	AMEX	SDEM	Thu, May 4, 2023	23.39	23.39	23.37	23.39
2031	AMEX	SDEM	Wed, May 3, 2023	23.25	23.35	23.24	23.27
2030	AMEX	SDEM	Tue, May 2, 2023	23.48	23.48	23.33	23.25
2029	AMEX	SDEM	Mon, May 1, 2023	23.81	23.83	23.64	23.66
2028	AMEX	SDEM	Fri, Apr 28, 2023	23.63	23.76	23.63	23.76
2027	AMEX	SDEM	Thu, Apr 27, 2023	23.32	23.59	23.32	23.59
2026	AMEX	SDEM	Wed, Apr 26, 2023	23.36	23.36	23.33	23.33
2025	AMEX	SDEM	Tue, Apr 25, 2023	23.46	23.46	23.29	23.30
2024	AMEX	SDEM	Mon, Apr 24, 2023	23.74	23.74	23.67	23.69
2023	AMEX	SDEM	Fri, Apr 21, 2023	23.96	23.96	23.72	23.79
2022	AMEX	SDEM	Thu, Apr 20, 2023	24.11	24.16	24.05	24.07
2021	AMEX	SDEM	Wed, Apr 19, 2023	24.22	24.22	24.09	24.09
2020	AMEX	SDEM	Tue, Apr 18, 2023	24.45	24.46	24.38	24.43
2019	AMEX	SDEM	Mon, Apr 17, 2023	24.36	24.36	24.22	24.31
2018	AMEX	SDEM	Fri, Apr 14, 2023	24.22	24.22	24.08	24.20
2017	AMEX	SDEM	Thu, Apr 13, 2023	24.27	24.29	24.23	24.26
2016	AMEX	SDEM	Wed, Apr 12, 2023	24.06	24.12	23.99	23.99
2015	AMEX	SDEM	Tue, Apr 11, 2023	23.81	23.98	23.81	23.86
2014	AMEX	SDEM	Mon, Apr 10, 2023	23.35	23.45	23.35	23.44
2013	AMEX	SDEM	Thu, Apr 6, 2023	23.44	23.46	23.31	23.42
2012	AMEX	SDEM	Wed, Apr 5, 2023	23.74	23.74	23.49	23.54
2011	AMEX	SDEM	Tue, Apr 4, 2023	23.86	23.89	23.85	23.73
2010	AMEX	SDEM	Mon, Apr 3, 2023	23.80	23.84	23.74	23.84
2009	AMEX	SDEM	Fri, Mar 31, 2023	23.90	23.90	23.71	23.79
2008	AMEX	SDEM	Thu, Mar 30, 2023	23.75	23.88	23.75	23.88
2007	AMEX	SDEM	Wed, Mar 29, 2023	23.53	23.53	23.43	23.51
2006	AMEX	SDEM	Tue, Mar 28, 2023	23.29	23.45	23.29	23.41
2005	AMEX	SDEM	Mon, Mar 27, 2023	23.26	23.26	23.17	23.24
2004	AMEX	SDEM	Fri, Mar 24, 2023	23.24	23.29	23.18	23.29
2003	AMEX	SDEM	Thu, Mar 23, 2023	23.55	23.58	23.38	23.38
2002	AMEX	SDEM	Wed, Mar 22, 2023	23.30	23.45	23.30	23.32
2001	AMEX	SDEM	Tue, Mar 21, 2023	23.21	23.26	23.17	23.20
2000	AMEX	SDEM	Mon, Mar 20, 2023	23.08	23.21	23.08	23.14
1999	AMEX	SDEM	Fri, Mar 17, 2023	23.22	23.22	23.10	23.12
1998	AMEX	SDEM	Thu, Mar 16, 2023	22.97	23.18	22.91	23.15
1997	AMEX	SDEM	Wed, Mar 15, 2023	23.17	23.17	22.88	23.11
1996	AMEX	SDEM	Tue, Mar 14, 2023	23.69	23.69	23.52	23.56
1995	AMEX	SDEM	Mon, Mar 13, 2023	23.71	23.86	23.70	23.74
1994	AMEX	SDEM	Fri, Mar 10, 2023	23.94	23.98	23.74	23.79
1993	AMEX	SDEM	Thu, Mar 9, 2023	24.20	24.20	23.81	23.90
1992	AMEX	SDEM	Wed, Mar 8, 2023	24.25	24.46	24.25	24.37
1991	AMEX	SDEM	Tue, Mar 7, 2023	24.54	24.60	24.29	24.30
1990	AMEX	SDEM	Mon, Mar 6, 2023	24.73	24.73	24.59	24.61
1989	AMEX	SDEM	Fri, Mar 3, 2023	24.63	24.91	24.63	24.86
1988	AMEX	SDEM	Thu, Mar 2, 2023	24.60	24.74	24.60	24.56
1987	AMEX	SDEM	Wed, Mar 1, 2023	24.61	24.65	24.61	24.63
1986	AMEX	SDEM	Tue, Feb 28, 2023	24.17	24.25	24.06	24.06
1985	AMEX	SDEM	Mon, Feb 27, 2023	24.29	24.34	24.24	24.28
1984	AMEX	SDEM	Fri, Feb 24, 2023	24.37	24.37	24.22	24.28
1983	AMEX	SDEM	Thu, Feb 23, 2023	24.88	24.89	24.64	24.76
1982	AMEX	SDEM	Wed, Feb 22, 2023	24.72	24.72	24.59	24.62
1981	AMEX	SDEM	Tue, Feb 21, 2023	24.95	25.01	24.84	24.85
1980	AMEX	SDEM	Fri, Feb 17, 2023	24.70	24.70	24.57	24.68
1979	AMEX	SDEM	Thu, Feb 16, 2023	24.58	24.80	24.55	24.76
1978	AMEX	SDEM	Wed, Feb 15, 2023	24.65	24.65	24.47	24.64
1977	AMEX	SDEM	Tue, Feb 14, 2023	24.84	25.03	24.76	24.82
1976	AMEX	SDEM	Mon, Feb 13, 2023	24.84	24.93	24.75	24.91
1975	AMEX	SDEM	Fri, Feb 10, 2023	24.77	24.77	24.69	24.73
1974	AMEX	SDEM	Thu, Feb 9, 2023	25.14	25.14	24.84	24.87
1973	AMEX	SDEM	Wed, Feb 8, 2023	24.98	25.03	24.90	25.02
1972	AMEX	SDEM	Tue, Feb 7, 2023	24.88	25.02	24.82	24.93
1971	AMEX	SDEM	Mon, Feb 6, 2023	24.82	24.83	24.69	24.82
1970	AMEX	SDEM	Fri, Feb 3, 2023	25.28	25.28	25.06	25.08
1969	AMEX	SDEM	Thu, Feb 2, 2023	26.07	26.07	25.64	25.59
1968	AMEX	SDEM	Wed, Feb 1, 2023	25.80	25.93	25.54	25.86
1967	AMEX	SDEM	Tue, Jan 31, 2023	25.63	25.72	25.61	25.72
1966	AMEX	SDEM	Mon, Jan 30, 2023	25.93	25.93	25.72	25.72
1965	AMEX	SDEM	Fri, Jan 27, 2023	26.11	26.23	26.08	26.13
1964	AMEX	SDEM	Thu, Jan 26, 2023	26.15	26.20	26.00	26.15
1963	AMEX	SDEM	Wed, Jan 25, 2023	25.83	26.05	25.76	26.05
1962	AMEX	SDEM	Tue, Jan 24, 2023	25.91	26.00	25.81	25.94
1961	AMEX	SDEM	Mon, Jan 23, 2023	25.88	26.04	25.88	25.95
1960	AMEX	SDEM	Fri, Jan 20, 2023	25.61	25.88	25.55	25.88
1959	AMEX	SDEM	Thu, Jan 19, 2023	25.38	25.60	25.38	25.53
1958	AMEX	SDEM	Wed, Jan 18, 2023	25.69	25.69	25.30	25.31
1957	AMEX	SDEM	Tue, Jan 17, 2023	25.42	25.44	25.37	25.43
1956	AMEX	SDEM	Fri, Jan 13, 2023	25.38	25.49	25.35	25.48
1955	AMEX	SDEM	Thu, Jan 12, 2023	25.40	25.56	25.20	25.44
1954	AMEX	SDEM	Wed, Jan 11, 2023	25.16	25.33	25.16	25.33
1953	AMEX	SDEM	Tue, Jan 10, 2023	25.00	25.13	24.95	25.13
1952	AMEX	SDEM	Mon, Jan 9, 2023	25.00	25.08	24.93	24.93
1951	AMEX	SDEM	Fri, Jan 6, 2023	24.59	24.93	24.59	24.93
1950	AMEX	SDEM	Thu, Jan 5, 2023	24.15	24.31	24.10	24.31
1949	AMEX	SDEM	Wed, Jan 4, 2023	24.01	24.18	23.87	24.18
1948	AMEX	SDEM	Tue, Jan 3, 2023	23.98	24.01	23.76	23.78
1947	AMEX	SDEM	Fri, Dec 30, 2022	23.99	24.01	23.73	23.81
1946	AMEX	SDEM	Thu, Dec 29, 2022	24.06	24.08	23.97	24.02
1945	AMEX	SDEM	Wed, Dec 28, 2022	24.27	24.27	23.93	23.83
1944	AMEX	SDEM	Tue, Dec 27, 2022	24.16	24.37	24.14	24.25
1943	AMEX	SDEM	Fri, Dec 23, 2022	23.88	24.02	23.88	24.01
1942	AMEX	SDEM	Thu, Dec 22, 2022	24.05	24.06	23.75	23.89
1941	AMEX	SDEM	Wed, Dec 21, 2022	23.98	24.14	23.93	24.06
1940	AMEX	SDEM	Tue, Dec 20, 2022	23.83	23.99	23.83	23.95
1939	AMEX	SDEM	Mon, Dec 19, 2022	23.85	23.85	23.64	23.73
1938	AMEX	SDEM	Fri, Dec 16, 2022	23.76	23.94	23.76	23.88
1937	AMEX	SDEM	Thu, Dec 15, 2022	23.91	23.91	23.58	23.66
1936	AMEX	SDEM	Wed, Dec 14, 2022	23.88	24.13	23.88	24.00
1935	AMEX	SDEM	Tue, Dec 13, 2022	24.57	24.57	24.15	24.21
1934	AMEX	SDEM	Mon, Dec 12, 2022	24.24	24.24	23.93	24.11
1933	AMEX	SDEM	Fri, Dec 9, 2022	24.24	24.45	24.18	24.18
1932	AMEX	SDEM	Thu, Dec 8, 2022	24.12	24.12	24.00	24.09
1931	AMEX	SDEM	Wed, Dec 7, 2022	23.94	24.03	23.94	23.97
1930	AMEX	SDEM	Tue, Dec 6, 2022	24.09	24.15	24.00	24.00
1929	AMEX	SDEM	Mon, Dec 5, 2022	24.39	24.39	23.91	24.03
1928	AMEX	SDEM	Fri, Dec 2, 2022	24.15	24.39	24.00	24.14
1927	AMEX	SDEM	Thu, Dec 1, 2022	24.51	24.51	24.30	24.33
1926	AMEX	SDEM	Wed, Nov 30, 2022	24.39	24.68	24.39	24.60
1925	AMEX	SDEM	Tue, Nov 29, 2022	23.91	24.15	23.91	24.15
1924	AMEX	SDEM	Mon, Nov 28, 2022	23.55	23.79	23.55	23.64
1923	AMEX	SDEM	Fri, Nov 25, 2022	23.79	23.88	23.76	23.76
1922	AMEX	SDEM	Wed, Nov 23, 2022	23.28	23.56	23.28	23.52
1921	AMEX	SDEM	Tue, Nov 22, 2022	23.22	23.43	23.22	23.37
1920	AMEX	SDEM	Mon, Nov 21, 2022	23.07	23.16	22.98	23.16
1919	AMEX	SDEM	Fri, Nov 18, 2022	23.22	23.25	23.11	23.25
1918	AMEX	SDEM	Thu, Nov 17, 2022	22.89	23.28	22.89	23.25
1917	AMEX	SDEM	Wed, Nov 16, 2022	23.52	23.55	23.34	23.34
1916	AMEX	SDEM	Tue, Nov 15, 2022	24.06	24.06	23.70	23.79
1915	AMEX	SDEM	Mon, Nov 14, 2022	23.79	23.85	23.70	23.70
1914	AMEX	SDEM	Fri, Nov 11, 2022	23.52	23.85	23.52	23.79
1913	AMEX	SDEM	Thu, Nov 10, 2022	23.22	23.28	23.12	23.25
1912	AMEX	SDEM	Wed, Nov 9, 2022	22.80	22.92	22.68	22.68
1911	AMEX	SDEM	Tue, Nov 8, 2022	22.74	23.04	22.74	22.83
1910	AMEX	SDEM	Mon, Nov 7, 2022	22.80	22.80	22.59	22.68
1909	AMEX	SDEM	Fri, Nov 4, 2022	22.26	22.65	22.26	22.65
1908	AMEX	SDEM	Thu, Nov 3, 2022	21.27	21.51	21.21	21.42
1907	AMEX	SDEM	Wed, Nov 2, 2022	21.72	21.90	21.60	21.45
1906	AMEX	SDEM	Tue, Nov 1, 2022	21.66	21.84	21.60	21.78
1905	AMEX	SDEM	Mon, Oct 31, 2022	21.30	21.45	21.12	21.41
1904	AMEX	SDEM	Fri, Oct 28, 2022	21.69	21.69	21.54	21.69
1903	AMEX	SDEM	Thu, Oct 27, 2022	21.90	21.99	21.78	21.96
1902	AMEX	SDEM	Wed, Oct 26, 2022	21.87	22.14	21.87	21.93
1901	AMEX	SDEM	Tue, Oct 25, 2022	21.78	21.96	21.78	21.81
1900	AMEX	SDEM	Mon, Oct 24, 2022	21.96	21.96	21.75	21.90
1899	AMEX	SDEM	Fri, Oct 21, 2022	22.05	22.50	22.05	22.46
1898	AMEX	SDEM	Thu, Oct 20, 2022	22.05	22.20	21.95	21.99
1897	AMEX	SDEM	Wed, Oct 19, 2022	21.96	21.96	21.90	21.91
1896	AMEX	SDEM	Tue, Oct 18, 2022	22.35	22.35	21.96	22.12
1895	AMEX	SDEM	Mon, Oct 17, 2022	22.05	22.29	22.05	22.21
1894	AMEX	SDEM	Fri, Oct 14, 2022	22.14	22.36	21.66	21.69
1893	AMEX	SDEM	Thu, Oct 13, 2022	21.54	22.17	21.45	22.14
1892	AMEX	SDEM	Wed, Oct 12, 2022	21.89	21.90	21.78	21.85
1891	AMEX	SDEM	Tue, Oct 11, 2022	21.93	22.11	21.75	21.90
1890	AMEX	SDEM	Mon, Oct 10, 2022	22.14	22.23	21.99	21.99
1889	AMEX	SDEM	Fri, Oct 7, 2022	22.41	22.41	22.17	22.22
1888	AMEX	SDEM	Thu, Oct 6, 2022	22.77	22.80	22.56	22.56
1887	AMEX	SDEM	Wed, Oct 5, 2022	22.68	22.83	22.59	22.80
1886	AMEX	SDEM	Tue, Oct 4, 2022	22.77	23.04	22.77	22.77
1885	AMEX	SDEM	Mon, Oct 3, 2022	21.90	22.35	21.90	22.35
1884	AMEX	SDEM	Fri, Sep 30, 2022	21.63	21.84	21.63	21.69
1883	AMEX	SDEM	Thu, Sep 29, 2022	21.60	21.68	21.42	21.65
1882	AMEX	SDEM	Wed, Sep 28, 2022	21.66	21.90	21.42	21.75
1881	AMEX	SDEM	Tue, Sep 27, 2022	21.93	22.04	21.75	21.85
1880	AMEX	SDEM	Mon, Sep 26, 2022	21.96	21.96	21.66	21.66
1879	AMEX	SDEM	Fri, Sep 23, 2022	22.59	22.59	22.29	22.35
1878	AMEX	SDEM	Thu, Sep 22, 2022	23.10	23.16	22.98	23.13
1877	AMEX	SDEM	Wed, Sep 21, 2022	23.13	23.16	22.86	22.86
1876	AMEX	SDEM	Tue, Sep 20, 2022	23.22	23.28	23.07	23.13
1875	AMEX	SDEM	Mon, Sep 19, 2022	23.10	23.52	22.98	23.52
1874	AMEX	SDEM	Fri, Sep 16, 2022	23.40	23.45	23.01	23.25
1873	AMEX	SDEM	Thu, Sep 15, 2022	23.79	23.88	23.57	23.59
1872	AMEX	SDEM	Wed, Sep 14, 2022	23.91	24.00	23.79	23.85
1871	AMEX	SDEM	Tue, Sep 13, 2022	24.00	24.30	23.64	23.67
1870	AMEX	SDEM	Mon, Sep 12, 2022	24.51	24.57	24.36	24.54
1869	AMEX	SDEM	Fri, Sep 9, 2022	24.03	24.30	24.03	24.12
1868	AMEX	SDEM	Thu, Sep 8, 2022	23.85	23.91	23.73	23.85
1867	AMEX	SDEM	Wed, Sep 7, 2022	23.46	23.94	23.46	23.89
1866	AMEX	SDEM	Tue, Sep 6, 2022	23.97	24.00	23.76	23.85
1865	AMEX	SDEM	Fri, Sep 2, 2022	23.88	23.91	23.70	23.59
1864	AMEX	SDEM	Thu, Sep 1, 2022	23.73	23.76	23.46	23.76
1863	AMEX	SDEM	Wed, Aug 31, 2022	24.12	24.18	23.82	23.84
1862	AMEX	SDEM	Tue, Aug 30, 2022	24.42	24.42	24.03	24.09
1861	AMEX	SDEM	Mon, Aug 29, 2022	24.48	24.60	24.45	24.45
1860	AMEX	SDEM	Fri, Aug 26, 2022	24.93	24.93	24.55	24.56
1859	AMEX	SDEM	Thu, Aug 25, 2022	24.54	24.87	24.54	24.87
1858	AMEX	SDEM	Wed, Aug 24, 2022	24.39	24.51	24.30	24.39
1857	AMEX	SDEM	Tue, Aug 23, 2022	24.24	24.63	24.24	24.57
1856	AMEX	SDEM	Mon, Aug 22, 2022	24.24	24.24	24.03	24.15
1855	AMEX	SDEM	Fri, Aug 19, 2022	24.36	24.36	24.21	24.28
1854	AMEX	SDEM	Thu, Aug 18, 2022	24.57	24.57	24.33	24.42
1853	AMEX	SDEM	Wed, Aug 17, 2022	24.63	24.81	24.54	24.72
1852	AMEX	SDEM	Tue, Aug 16, 2022	24.57	24.81	24.57	24.81
1851	AMEX	SDEM	Mon, Aug 15, 2022	24.60	24.84	24.21	24.58
1850	AMEX	SDEM	Fri, Aug 12, 2022	24.90	25.02	24.78	25.02
1849	AMEX	SDEM	Thu, Aug 11, 2022	24.93	25.02	24.69	24.81
1848	AMEX	SDEM	Wed, Aug 10, 2022	24.57	24.81	24.57	24.75
1847	AMEX	SDEM	Tue, Aug 9, 2022	24.45	24.57	24.36	24.42
1846	AMEX	SDEM	Mon, Aug 8, 2022	24.27	24.54	24.27	24.36
1845	AMEX	SDEM	Fri, Aug 5, 2022	23.88	24.21	23.88	24.21
1844	AMEX	SDEM	Thu, Aug 4, 2022	23.82	24.06	23.82	23.97
1843	AMEX	SDEM	Wed, Aug 3, 2022	23.82	23.85	23.64	23.82
1842	AMEX	SDEM	Tue, Aug 2, 2022	24.09	24.24	23.97	23.88
1841	AMEX	SDEM	Mon, Aug 1, 2022	24.39	24.42	24.19	24.21
1840	AMEX	SDEM	Fri, Jul 29, 2022	24.42	24.69	24.33	24.69
1839	AMEX	SDEM	Thu, Jul 28, 2022	24.60	24.60	24.36	24.54
1838	AMEX	SDEM	Wed, Jul 27, 2022	24.33	24.60	24.18	24.52
1837	AMEX	SDEM	Tue, Jul 26, 2022	24.15	24.33	24.00	24.12
1836	AMEX	SDEM	Mon, Jul 25, 2022	24.30	24.36	24.06	24.21
1835	AMEX	SDEM	Fri, Jul 22, 2022	24.24	24.33	24.00	24.06
1834	AMEX	SDEM	Thu, Jul 21, 2022	24.12	24.18	24.00	24.18
1833	AMEX	SDEM	Wed, Jul 20, 2022	24.36	24.39	24.12	24.27
1832	AMEX	SDEM	Tue, Jul 19, 2022	24.24	24.42	24.24	24.31
1831	AMEX	SDEM	Mon, Jul 18, 2022	24.00	24.24	24.00	24.09
1830	AMEX	SDEM	Fri, Jul 15, 2022	23.58	23.70	23.40	23.70
1829	AMEX	SDEM	Thu, Jul 14, 2022	24.00	24.00	23.37	23.73
1828	AMEX	SDEM	Wed, Jul 13, 2022	24.03	24.30	24.00	24.18
1827	AMEX	SDEM	Tue, Jul 12, 2022	24.21	24.39	24.15	24.24
1826	AMEX	SDEM	Mon, Jul 11, 2022	24.63	24.63	24.18	24.45
1825	AMEX	SDEM	Fri, Jul 8, 2022	25.11	25.11	24.75	24.96
1824	AMEX	SDEM	Thu, Jul 7, 2022	24.72	25.02	24.72	24.88
1823	AMEX	SDEM	Wed, Jul 6, 2022	24.75	24.75	24.18	24.32
1822	AMEX	SDEM	Tue, Jul 5, 2022	24.84	24.84	24.36	24.51
1821	AMEX	SDEM	Fri, Jul 1, 2022	25.35	25.47	25.20	25.38
1820	AMEX	SDEM	Thu, Jun 30, 2022	25.59	25.71	25.37	25.62
1819	AMEX	SDEM	Wed, Jun 29, 2022	25.77	25.77	25.62	25.71
1818	AMEX	SDEM	Tue, Jun 28, 2022	25.86	25.86	25.53	25.53
1817	AMEX	SDEM	Mon, Jun 27, 2022	25.56	25.73	25.53	25.53
1816	AMEX	SDEM	Fri, Jun 24, 2022	25.38	25.52	25.20	25.47
1815	AMEX	SDEM	Thu, Jun 23, 2022	25.47	25.53	25.02	25.18
1814	AMEX	SDEM	Wed, Jun 22, 2022	25.50	25.62	25.38	25.39
1813	AMEX	SDEM	Tue, Jun 21, 2022	26.04	26.09	25.83	25.92
1812	AMEX	SDEM	Fri, Jun 17, 2022	25.92	25.92	25.62	25.72
1811	AMEX	SDEM	Thu, Jun 16, 2022	26.10	26.28	25.71	26.01
1810	AMEX	SDEM	Wed, Jun 15, 2022	26.46	26.70	26.28	26.60
1809	AMEX	SDEM	Tue, Jun 14, 2022	26.68	26.68	26.19	26.28
1808	AMEX	SDEM	Mon, Jun 13, 2022	26.43	26.55	26.07	26.10
1807	AMEX	SDEM	Fri, Jun 10, 2022	27.21	27.46	27.00	27.07
1806	AMEX	SDEM	Thu, Jun 9, 2022	27.84	27.87	27.54	27.54
1805	AMEX	SDEM	Wed, Jun 8, 2022	28.20	28.20	27.96	27.98
1804	AMEX	SDEM	Tue, Jun 7, 2022	28.02	28.41	28.02	28.39
1803	AMEX	SDEM	Mon, Jun 6, 2022	28.44	28.53	28.17	28.17
1802	AMEX	SDEM	Fri, Jun 3, 2022	28.68	28.68	28.39	28.39
1801	AMEX	SDEM	Thu, Jun 2, 2022	28.80	29.07	28.74	28.71
1800	AMEX	SDEM	Wed, Jun 1, 2022	28.95	28.98	28.56	28.73
1799	AMEX	SDEM	Tue, May 31, 2022	29.01	29.01	28.74	28.77
1798	AMEX	SDEM	Fri, May 27, 2022	28.38	28.38	28.19	28.29
1797	AMEX	SDEM	Thu, May 26, 2022	28.23	28.41	28.17	28.38
1796	AMEX	SDEM	Wed, May 25, 2022	27.78	28.02	27.69	27.87
1795	AMEX	SDEM	Tue, May 24, 2022	27.84	27.89	27.66	27.89
1794	AMEX	SDEM	Mon, May 23, 2022	28.17	28.26	27.99	28.14
1793	AMEX	SDEM	Fri, May 20, 2022	28.05	28.08	27.66	27.96
1792	AMEX	SDEM	Thu, May 19, 2022	27.66	27.93	27.60	27.75
1791	AMEX	SDEM	Wed, May 18, 2022	27.60	27.66	27.27	27.36
1790	AMEX	SDEM	Tue, May 17, 2022	27.81	27.90	27.06	27.78
1789	AMEX	SDEM	Mon, May 16, 2022	27.09	27.45	27.09	27.33
1788	AMEX	SDEM	Fri, May 13, 2022	26.73	27.21	26.73	27.13
1787	AMEX	SDEM	Thu, May 12, 2022	26.52	26.58	26.28	26.45
1786	AMEX	SDEM	Wed, May 11, 2022	26.85	27.09	26.70	26.76
1785	AMEX	SDEM	Tue, May 10, 2022	27.00	27.00	26.55	26.73
1784	AMEX	SDEM	Mon, May 9, 2022	26.85	26.99	26.64	26.64
1783	AMEX	SDEM	Fri, May 6, 2022	27.27	27.48	27.00	27.23
1782	AMEX	SDEM	Thu, May 5, 2022	28.17	28.17	27.45	27.81
1781	AMEX	SDEM	Wed, May 4, 2022	28.17	28.72	28.05	28.72
1780	AMEX	SDEM	Tue, May 3, 2022	28.47	28.74	28.47	28.51
1779	AMEX	SDEM	Mon, May 2, 2022	28.47	28.53	28.08	28.29
1778	AMEX	SDEM	Fri, Apr 29, 2022	28.77	29.10	28.56	28.59
1777	AMEX	SDEM	Thu, Apr 28, 2022	28.50	28.68	28.29	28.68
1776	AMEX	SDEM	Wed, Apr 27, 2022	27.75	28.28	27.75	28.05
1775	AMEX	SDEM	Tue, Apr 26, 2022	28.17	28.17	27.66	27.66
1774	AMEX	SDEM	Mon, Apr 25, 2022	28.41	28.44	28.02	28.29
1773	AMEX	SDEM	Fri, Apr 22, 2022	29.28	29.28	28.77	28.77
1772	AMEX	SDEM	Thu, Apr 21, 2022	29.67	29.67	29.10	29.10
1771	AMEX	SDEM	Wed, Apr 20, 2022	29.94	29.94	29.55	29.70
1770	AMEX	SDEM	Tue, Apr 19, 2022	30.24	30.30	30.06	30.30
1769	AMEX	SDEM	Mon, Apr 18, 2022	30.42	30.47	30.24	30.33
1768	AMEX	SDEM	Thu, Apr 14, 2022	30.45	30.66	30.42	30.51
1767	AMEX	SDEM	Wed, Apr 13, 2022	30.24	30.60	30.24	30.54
1766	AMEX	SDEM	Tue, Apr 12, 2022	30.54	30.54	30.15	30.15
1765	AMEX	SDEM	Mon, Apr 11, 2022	30.99	30.99	30.48	30.51
1764	AMEX	SDEM	Fri, Apr 8, 2022	31.08	31.74	31.02	31.23
1763	AMEX	SDEM	Thu, Apr 7, 2022	31.05	31.21	30.86	30.96
1762	AMEX	SDEM	Wed, Apr 6, 2022	31.47	31.50	31.26	31.44
1761	AMEX	SDEM	Tue, Apr 5, 2022	32.01	32.01	31.41	31.62
1760	AMEX	SDEM	Mon, Apr 4, 2022	32.16	32.34	32.01	31.91
1759	AMEX	SDEM	Fri, Apr 1, 2022	32.19	32.19	31.77	32.05
1758	AMEX	SDEM	Thu, Mar 31, 2022	31.50	31.50	31.26	31.32
1757	AMEX	SDEM	Wed, Mar 30, 2022	31.20	31.62	31.20	31.53
1756	AMEX	SDEM	Tue, Mar 29, 2022	30.96	31.14	30.80	30.81
1755	AMEX	SDEM	Mon, Mar 28, 2022	30.66	30.84	30.51	30.84
1754	AMEX	SDEM	Fri, Mar 25, 2022	30.45	30.78	30.15	30.69
1753	AMEX	SDEM	Thu, Mar 24, 2022	30.21	30.39	30.21	30.36
1752	AMEX	SDEM	Wed, Mar 23, 2022	29.97	30.39	29.97	30.21
1751	AMEX	SDEM	Tue, Mar 22, 2022	29.88	30.15	29.88	30.06
1750	AMEX	SDEM	Mon, Mar 21, 2022	29.25	29.61	29.07	29.55
1749	AMEX	SDEM	Fri, Mar 18, 2022	29.04	29.67	29.01	29.61
1748	AMEX	SDEM	Thu, Mar 17, 2022	28.62	28.95	28.62	28.93
1747	AMEX	SDEM	Wed, Mar 16, 2022	27.51	28.62	27.51	28.62
1746	AMEX	SDEM	Tue, Mar 15, 2022	26.76	26.79	26.40	26.64
1745	AMEX	SDEM	Mon, Mar 14, 2022	27.81	27.81	27.17	27.18
1744	AMEX	SDEM	Fri, Mar 11, 2022	28.83	28.89	28.20	28.38
1743	AMEX	SDEM	Thu, Mar 10, 2022	28.65	28.80	28.50	28.72
1742	AMEX	SDEM	Wed, Mar 9, 2022	29.49	29.49	28.62	28.98
1741	AMEX	SDEM	Tue, Mar 8, 2022	29.22	29.22	28.53	28.62
1740	AMEX	SDEM	Mon, Mar 7, 2022	29.37	29.87	28.86	29.16
1739	AMEX	SDEM	Fri, Mar 4, 2022	29.70	29.82	29.40	29.82
1738	AMEX	SDEM	Thu, Mar 3, 2022	29.88	30.42	29.88	30.25
1737	AMEX	SDEM	Wed, Mar 2, 2022	29.67	30.15	29.64	29.71
1736	AMEX	SDEM	Tue, Mar 1, 2022	32.70	34.35	29.58	29.79
1735	AMEX	SDEM	Mon, Feb 28, 2022	30.93	31.16	30.30	31.13
1734	AMEX	SDEM	Fri, Feb 25, 2022	31.98	32.40	31.92	32.26
1733	AMEX	SDEM	Thu, Feb 24, 2022	31.32	31.98	30.75	31.94
1732	AMEX	SDEM	Wed, Feb 23, 2022	33.45	33.45	32.88	32.92
1731	AMEX	SDEM	Tue, Feb 22, 2022	33.60	33.84	33.18	33.57
1730	AMEX	SDEM	Fri, Feb 18, 2022	34.05	34.20	33.93	34.08
1729	AMEX	SDEM	Thu, Feb 17, 2022	34.26	34.26	33.96	33.99
1728	AMEX	SDEM	Wed, Feb 16, 2022	34.11	34.56	34.11	34.41
1727	AMEX	SDEM	Tue, Feb 15, 2022	33.90	34.20	33.90	34.20
1726	AMEX	SDEM	Mon, Feb 14, 2022	33.93	34.01	33.63	33.66
1725	AMEX	SDEM	Fri, Feb 11, 2022	34.65	34.83	34.17	34.22
1724	AMEX	SDEM	Thu, Feb 10, 2022	34.35	34.89	34.35	34.59
1723	AMEX	SDEM	Wed, Feb 9, 2022	33.96	34.29	33.96	34.29
1722	AMEX	SDEM	Tue, Feb 8, 2022	33.48	33.84	33.48	33.81
1721	AMEX	SDEM	Mon, Feb 7, 2022	32.97	33.33	32.97	33.25
1720	AMEX	SDEM	Fri, Feb 4, 2022	32.73	33.06	32.73	32.85
1719	AMEX	SDEM	Thu, Feb 3, 2022	32.58	32.79	32.58	32.79
1718	AMEX	SDEM	Wed, Feb 2, 2022	33.18	33.18	32.88	32.79
1717	AMEX	SDEM	Tue, Feb 1, 2022	32.91	33.03	32.81	33.03
1716	AMEX	SDEM	Mon, Jan 31, 2022	32.46	32.94	32.40	32.79
1715	AMEX	SDEM	Fri, Jan 28, 2022	32.22	32.34	32.00	32.25
1714	AMEX	SDEM	Thu, Jan 27, 2022	32.73	32.85	32.40	32.61
1713	AMEX	SDEM	Wed, Jan 26, 2022	33.12	33.18	32.58	32.58
1712	AMEX	SDEM	Tue, Jan 25, 2022	32.58	33.15	32.55	33.12
1711	AMEX	SDEM	Mon, Jan 24, 2022	33.09	33.15	32.28	32.64
1710	AMEX	SDEM	Fri, Jan 21, 2022	34.11	34.20	33.45	33.63
1709	AMEX	SDEM	Thu, Jan 20, 2022	34.32	34.65	34.11	34.26
1708	AMEX	SDEM	Wed, Jan 19, 2022	33.96	34.05	33.84	33.99
1707	AMEX	SDEM	Tue, Jan 18, 2022	32.94	33.15	32.79	32.97
1706	AMEX	SDEM	Fri, Jan 14, 2022	33.45	33.57	33.39	33.54
1705	AMEX	SDEM	Thu, Jan 13, 2022	33.99	33.99	33.67	33.67
1704	AMEX	SDEM	Wed, Jan 12, 2022	34.14	34.40	34.11	34.39
1703	AMEX	SDEM	Tue, Jan 11, 2022	33.54	34.05	33.54	34.05
1702	AMEX	SDEM	Mon, Jan 10, 2022	33.33	33.39	33.15	33.39
1701	AMEX	SDEM	Fri, Jan 7, 2022	32.97	33.27	32.97	33.24
1700	AMEX	SDEM	Thu, Jan 6, 2022	32.67	32.88	32.58	32.73
1699	AMEX	SDEM	Wed, Jan 5, 2022	33.18	33.39	32.85	32.91
1698	AMEX	SDEM	Tue, Jan 4, 2022	33.03	33.18	32.97	33.05
1697	AMEX	SDEM	Mon, Jan 3, 2022	32.94	33.09	32.85	33.06
1696	AMEX	SDEM	Fri, Dec 31, 2021	32.91	33.00	32.70	32.85
1695	AMEX	SDEM	Thu, Dec 30, 2021	32.76	32.91	32.70	32.70
1694	AMEX	SDEM	Wed, Dec 29, 2021	33.45	33.51	33.18	32.81
1693	AMEX	SDEM	Tue, Dec 28, 2021	33.78	33.81	33.63	33.75
1692	AMEX	SDEM	Mon, Dec 27, 2021	33.60	33.87	33.60	33.87
1691	AMEX	SDEM	Thu, Dec 23, 2021	33.15	33.60	33.15	33.57
1690	AMEX	SDEM	Wed, Dec 22, 2021	32.79	32.94	32.66	32.85
1689	AMEX	SDEM	Tue, Dec 21, 2021	32.40	32.91	32.40	32.87
1688	AMEX	SDEM	Mon, Dec 20, 2021	32.13	32.40	31.95	32.31
1687	AMEX	SDEM	Fri, Dec 17, 2021	32.34	32.88	32.34	32.67
1686	AMEX	SDEM	Thu, Dec 16, 2021	33.09	33.42	33.03	33.33
1685	AMEX	SDEM	Wed, Dec 15, 2021	32.49	32.71	32.31	32.64
1684	AMEX	SDEM	Tue, Dec 14, 2021	32.52	32.80	32.41	32.49
1683	AMEX	SDEM	Mon, Dec 13, 2021	33.06	33.09	32.73	32.73
1682	AMEX	SDEM	Fri, Dec 10, 2021	33.33	33.63	33.15	33.24
1681	AMEX	SDEM	Thu, Dec 9, 2021	33.39	33.57	33.39	33.51
1680	AMEX	SDEM	Wed, Dec 8, 2021	33.39	33.51	33.30	33.39
1679	AMEX	SDEM	Tue, Dec 7, 2021	33.03	33.42	33.03	33.33
1678	AMEX	SDEM	Mon, Dec 6, 2021	32.76	32.94	32.70	32.85
1677	AMEX	SDEM	Fri, Dec 3, 2021	32.85	32.85	32.52	32.61
1676	AMEX	SDEM	Thu, Dec 2, 2021	32.64	32.97	32.58	32.35
1675	AMEX	SDEM	Wed, Dec 1, 2021	32.73	32.97	32.10	32.10
1674	AMEX	SDEM	Tue, Nov 30, 2021	32.31	32.61	32.19	32.43
1673	AMEX	SDEM	Mon, Nov 29, 2021	32.49	32.58	32.25	32.43
1672	AMEX	SDEM	Fri, Nov 26, 2021	32.25	32.25	31.47	32.07
1671	AMEX	SDEM	Wed, Nov 24, 2021	32.97	33.05	32.88	33.00
1670	AMEX	SDEM	Tue, Nov 23, 2021	32.49	32.90	32.49	32.79
1669	AMEX	SDEM	Mon, Nov 22, 2021	32.91	32.91	32.52	32.52
1668	AMEX	SDEM	Fri, Nov 19, 2021	33.03	33.18	32.91	33.03
1667	AMEX	SDEM	Thu, Nov 18, 2021	33.06	33.06	32.84	32.94
1666	AMEX	SDEM	Wed, Nov 17, 2021	33.45	33.45	33.15	33.15
1665	AMEX	SDEM	Tue, Nov 16, 2021	33.42	33.48	33.30	33.39
1664	AMEX	SDEM	Mon, Nov 15, 2021	33.96	34.07	33.51	33.54
1663	AMEX	SDEM	Fri, Nov 12, 2021	34.11	34.11	33.84	33.96
1662	AMEX	SDEM	Thu, Nov 11, 2021	33.96	34.32	33.96	34.26
1661	AMEX	SDEM	Wed, Nov 10, 2021	33.69	33.87	33.39	33.39
1660	AMEX	SDEM	Tue, Nov 9, 2021	33.84	33.87	33.60	33.75
1659	AMEX	SDEM	Mon, Nov 8, 2021	33.66	33.79	33.63	33.77
1658	AMEX	SDEM	Fri, Nov 5, 2021	33.75	33.75	33.36	33.47
1657	AMEX	SDEM	Thu, Nov 4, 2021	34.08	34.14	33.60	33.72
1656	AMEX	SDEM	Wed, Nov 3, 2021	33.60	33.96	33.60	33.84
1655	AMEX	SDEM	Tue, Nov 2, 2021	34.05	34.05	33.69	33.46
1654	AMEX	SDEM	Mon, Nov 1, 2021	34.14	34.41	34.14	34.38
1653	AMEX	SDEM	Fri, Oct 29, 2021	34.08	34.11	33.90	33.90
1652	AMEX	SDEM	Thu, Oct 28, 2021	34.32	34.32	34.02	34.20
1651	AMEX	SDEM	Wed, Oct 27, 2021	34.62	34.65	34.40	34.40
1650	AMEX	SDEM	Tue, Oct 26, 2021	34.83	34.83	34.56	34.56
1649	AMEX	SDEM	Mon, Oct 25, 2021	34.86	35.13	34.86	35.01
1648	AMEX	SDEM	Fri, Oct 22, 2021	34.71	34.92	34.65	34.80
1647	AMEX	SDEM	Thu, Oct 21, 2021	34.92	34.98	34.71	34.71
1646	AMEX	SDEM	Wed, Oct 20, 2021	35.10	35.16	34.98	35.07
1645	AMEX	SDEM	Tue, Oct 19, 2021	35.37	35.40	35.25	35.25
1644	AMEX	SDEM	Mon, Oct 18, 2021	35.34	35.52	35.33	35.34
1643	AMEX	SDEM	Fri, Oct 15, 2021	35.28	35.55	35.28	35.40
1642	AMEX	SDEM	Thu, Oct 14, 2021	35.40	35.49	35.34	35.49
1641	AMEX	SDEM	Wed, Oct 13, 2021	35.49	35.49	35.26	35.28
1640	AMEX	SDEM	Tue, Oct 12, 2021	35.31	35.57	35.31	35.43
1639	AMEX	SDEM	Mon, Oct 11, 2021	35.49	35.49	35.10	35.28
1638	AMEX	SDEM	Fri, Oct 8, 2021	35.91	35.91	35.37	35.37
1637	AMEX	SDEM	Thu, Oct 7, 2021	35.58	35.73	35.51	35.67
1636	AMEX	SDEM	Wed, Oct 6, 2021	34.92	35.43	34.92	35.31
1635	AMEX	SDEM	Tue, Oct 5, 2021	35.16	35.22	35.01	35.16
1634	AMEX	SDEM	Mon, Oct 4, 2021	35.46	35.46	35.04	34.96
1633	AMEX	SDEM	Fri, Oct 1, 2021	35.40	35.61	35.31	35.61
1632	AMEX	SDEM	Thu, Sep 30, 2021	35.55	35.64	35.43	35.46
1631	AMEX	SDEM	Wed, Sep 29, 2021	35.55	35.55	35.11	35.13
1630	AMEX	SDEM	Tue, Sep 28, 2021	35.49	35.66	35.40	35.52
1629	AMEX	SDEM	Mon, Sep 27, 2021	35.37	35.48	35.01	35.28
1628	AMEX	SDEM	Fri, Sep 24, 2021	35.31	35.43	35.19	35.43
1627	AMEX	SDEM	Thu, Sep 23, 2021	35.31	35.61	35.31	35.49
1626	AMEX	SDEM	Wed, Sep 22, 2021	34.80	35.16	34.80	34.80
1625	AMEX	SDEM	Tue, Sep 21, 2021	34.29	34.50	34.29	34.35
1624	AMEX	SDEM	Mon, Sep 20, 2021	34.23	34.35	33.78	33.99
1623	AMEX	SDEM	Fri, Sep 17, 2021	35.25	35.25	34.92	34.95
1622	AMEX	SDEM	Thu, Sep 16, 2021	36.00	36.00	35.58	35.61
1621	AMEX	SDEM	Wed, Sep 15, 2021	36.24	36.56	36.12	36.39
1620	AMEX	SDEM	Tue, Sep 14, 2021	36.60	36.60	36.24	36.24
1619	AMEX	SDEM	Mon, Sep 13, 2021	36.66	36.99	36.57	36.90
1618	AMEX	SDEM	Fri, Sep 10, 2021	36.57	36.60	36.24	36.30
1617	AMEX	SDEM	Thu, Sep 9, 2021	36.30	36.39	36.06	36.18
1616	AMEX	SDEM	Wed, Sep 8, 2021	36.51	36.51	36.18	36.18
1615	AMEX	SDEM	Tue, Sep 7, 2021	36.60	36.72	36.06	36.51
1614	AMEX	SDEM	Fri, Sep 3, 2021	36.81	36.81	36.63	36.75
1613	AMEX	SDEM	Thu, Sep 2, 2021	36.63	36.87	36.60	36.54
1612	AMEX	SDEM	Wed, Sep 1, 2021	36.57	36.75	36.56	36.60
1611	AMEX	SDEM	Tue, Aug 31, 2021	36.30	36.51	36.30	36.51
1610	AMEX	SDEM	Mon, Aug 30, 2021	36.12	36.18	35.97	36.13
1609	AMEX	SDEM	Fri, Aug 27, 2021	35.58	36.05	35.58	35.91
1608	AMEX	SDEM	Thu, Aug 26, 2021	35.64	35.69	35.58	35.58
1607	AMEX	SDEM	Wed, Aug 25, 2021	35.58	35.73	35.58	35.70
1606	AMEX	SDEM	Tue, Aug 24, 2021	35.19	35.49	35.19	35.45
1605	AMEX	SDEM	Mon, Aug 23, 2021	34.68	34.92	34.50	34.83
1604	AMEX	SDEM	Fri, Aug 20, 2021	34.35	34.53	34.35	34.50
1603	AMEX	SDEM	Thu, Aug 19, 2021	34.56	34.74	33.99	34.56
1602	AMEX	SDEM	Wed, Aug 18, 2021	35.22	35.25	35.05	35.05
1601	AMEX	SDEM	Tue, Aug 17, 2021	35.28	35.34	35.01	35.13
1600	AMEX	SDEM	Mon, Aug 16, 2021	35.55	35.55	35.31	35.55
1599	AMEX	SDEM	Fri, Aug 13, 2021	35.55	35.58	35.45	35.52
1598	AMEX	SDEM	Thu, Aug 12, 2021	35.70	35.91	35.49	35.49
1597	AMEX	SDEM	Wed, Aug 11, 2021	35.64	35.91	35.64	35.85
1596	AMEX	SDEM	Tue, Aug 10, 2021	35.49	35.73	35.37	35.37
1595	AMEX	SDEM	Mon, Aug 9, 2021	35.64	35.64	35.46	35.55
1594	AMEX	SDEM	Fri, Aug 6, 2021	35.40	35.46	35.25	35.34
1593	AMEX	SDEM	Thu, Aug 5, 2021	35.64	35.64	35.40	35.40
1592	AMEX	SDEM	Wed, Aug 4, 2021	35.82	35.82	35.55	35.67
1591	AMEX	SDEM	Tue, Aug 3, 2021	35.79	35.97	35.67	35.71
1590	AMEX	SDEM	Mon, Aug 2, 2021	35.76	36.00	35.73	35.82
1589	AMEX	SDEM	Fri, Jul 30, 2021	35.79	35.82	35.43	35.43
1588	AMEX	SDEM	Thu, Jul 29, 2021	35.97	36.12	35.94	35.97
1587	AMEX	SDEM	Wed, Jul 28, 2021	35.55	35.88	35.55	35.85
1586	AMEX	SDEM	Tue, Jul 27, 2021	35.58	35.58	35.28	35.43
1585	AMEX	SDEM	Mon, Jul 26, 2021	35.67	35.85	35.61	35.79
1584	AMEX	SDEM	Fri, Jul 23, 2021	35.97	36.02	35.76	35.76
1583	AMEX	SDEM	Thu, Jul 22, 2021	36.12	36.15	36.03	36.15
1582	AMEX	SDEM	Wed, Jul 21, 2021	35.76	35.97	35.70	35.97
1581	AMEX	SDEM	Tue, Jul 20, 2021	35.67	35.88	35.46	35.73
1580	AMEX	SDEM	Mon, Jul 19, 2021	35.91	35.91	35.58	35.67
1579	AMEX	SDEM	Fri, Jul 16, 2021	36.60	36.66	36.33	36.35
1578	AMEX	SDEM	Thu, Jul 15, 2021	36.57	36.60	36.42	36.57
1577	AMEX	SDEM	Wed, Jul 14, 2021	36.48	36.48	36.33	36.48
1576	AMEX	SDEM	Tue, Jul 13, 2021	36.30	36.39	36.21	36.27
1575	AMEX	SDEM	Mon, Jul 12, 2021	36.12	36.27	36.00	36.24
1574	AMEX	SDEM	Fri, Jul 9, 2021	35.94	36.36	35.94	36.36
1573	AMEX	SDEM	Thu, Jul 8, 2021	35.70	35.88	35.58	35.73
1572	AMEX	SDEM	Wed, Jul 7, 2021	36.12	36.21	35.92	36.21
1571	AMEX	SDEM	Tue, Jul 6, 2021	36.36	36.36	35.91	36.03
1570	AMEX	SDEM	Fri, Jul 2, 2021	36.48	36.62	36.45	36.38
1569	AMEX	SDEM	Thu, Jul 1, 2021	36.63	36.66	36.30	36.39
1568	AMEX	SDEM	Wed, Jun 30, 2021	36.54	36.60	36.42	36.51
1567	AMEX	SDEM	Tue, Jun 29, 2021	36.69	36.69	36.50	36.57
1566	AMEX	SDEM	Mon, Jun 28, 2021	36.99	36.99	36.81	36.84
1565	AMEX	SDEM	Fri, Jun 25, 2021	36.99	37.11	36.89	37.05
1564	AMEX	SDEM	Thu, Jun 24, 2021	36.87	36.87	36.75	36.87
1563	AMEX	SDEM	Wed, Jun 23, 2021	36.78	36.90	36.69	36.72
1562	AMEX	SDEM	Tue, Jun 22, 2021	36.57	36.80	36.53	36.72
1561	AMEX	SDEM	Mon, Jun 21, 2021	36.51	36.70	36.33	36.63
1560	AMEX	SDEM	Fri, Jun 18, 2021	36.63	36.63	36.39	36.39
1559	AMEX	SDEM	Thu, Jun 17, 2021	36.96	36.96	36.75	36.84
1558	AMEX	SDEM	Wed, Jun 16, 2021	37.23	37.23	36.78	36.90
1557	AMEX	SDEM	Tue, Jun 15, 2021	37.32	37.32	36.96	37.05
1556	AMEX	SDEM	Mon, Jun 14, 2021	37.68	37.77	37.56	37.62
1555	AMEX	SDEM	Fri, Jun 11, 2021	37.65	37.65	37.47	37.50
1554	AMEX	SDEM	Thu, Jun 10, 2021	37.62	37.77	37.62	37.65
1553	AMEX	SDEM	Wed, Jun 9, 2021	37.80	37.80	37.59	37.62
1552	AMEX	SDEM	Tue, Jun 8, 2021	37.74	37.74	37.47	37.68
1551	AMEX	SDEM	Mon, Jun 7, 2021	37.80	37.80	37.47	37.68
1550	AMEX	SDEM	Fri, Jun 4, 2021	37.98	37.98	37.68	37.89
1549	AMEX	SDEM	Thu, Jun 3, 2021	37.68	37.68	37.51	37.62
1548	AMEX	SDEM	Wed, Jun 2, 2021	37.95	38.13	37.86	37.90
1547	AMEX	SDEM	Tue, Jun 1, 2021	38.13	38.13	37.47	37.80
1546	AMEX	SDEM	Fri, May 28, 2021	37.14	37.35	37.14	37.29
1545	AMEX	SDEM	Thu, May 27, 2021	37.04	37.14	36.99	37.09
1544	AMEX	SDEM	Wed, May 26, 2021	36.87	36.96	36.78	36.91
1543	AMEX	SDEM	Tue, May 25, 2021	36.93	36.93	36.75	36.83
1542	AMEX	SDEM	Mon, May 24, 2021	36.48	36.78	36.48	36.63
1541	AMEX	SDEM	Fri, May 21, 2021	36.69	36.69	36.30	36.30
1540	AMEX	SDEM	Thu, May 20, 2021	36.66	36.72	36.54	36.69
1539	AMEX	SDEM	Wed, May 19, 2021	36.54	36.81	36.43	36.69
1538	AMEX	SDEM	Tue, May 18, 2021	36.93	37.02	36.90	36.96
1537	AMEX	SDEM	Mon, May 17, 2021	36.42	36.57	36.30	36.52
1536	AMEX	SDEM	Fri, May 14, 2021	36.36	36.72	36.36	36.72
1535	AMEX	SDEM	Thu, May 13, 2021	36.36	36.36	36.09	36.27
1534	AMEX	SDEM	Wed, May 12, 2021	36.48	36.63	36.00	36.27
1533	AMEX	SDEM	Tue, May 11, 2021	36.51	36.99	36.51	36.93
1532	AMEX	SDEM	Mon, May 10, 2021	37.14	37.20	36.87	36.87
1531	AMEX	SDEM	Fri, May 7, 2021	37.02	37.20	36.99	37.20
1530	AMEX	SDEM	Thu, May 6, 2021	36.48	36.78	36.48	36.78
1529	AMEX	SDEM	Wed, May 5, 2021	36.09	36.19	35.96	36.15
1528	AMEX	SDEM	Tue, May 4, 2021	36.00	36.00	35.76	35.79
1527	AMEX	SDEM	Mon, May 3, 2021	36.06	36.21	35.97	36.18
1526	AMEX	SDEM	Fri, Apr 30, 2021	36.33	36.33	35.99	36.00
1525	AMEX	SDEM	Thu, Apr 29, 2021	36.75	36.78	36.42	36.75
1524	AMEX	SDEM	Wed, Apr 28, 2021	36.33	36.66	36.33	36.60
1523	AMEX	SDEM	Tue, Apr 27, 2021	36.39	36.45	36.27	36.30
1522	AMEX	SDEM	Mon, Apr 26, 2021	36.57	36.63	36.45	36.60
1521	AMEX	SDEM	Fri, Apr 23, 2021	36.54	36.63	36.42	36.60
1520	AMEX	SDEM	Thu, Apr 22, 2021	36.60	36.60	36.33	36.42
1519	AMEX	SDEM	Wed, Apr 21, 2021	36.33	36.60	36.33	36.60
1518	AMEX	SDEM	Tue, Apr 20, 2021	36.57	36.57	36.30	36.42
1517	AMEX	SDEM	Mon, Apr 19, 2021	36.45	36.48	36.33	36.39
1516	AMEX	SDEM	Fri, Apr 16, 2021	36.45	36.60	36.45	36.60
1515	AMEX	SDEM	Thu, Apr 15, 2021	36.33	36.45	36.27	36.45
1514	AMEX	SDEM	Wed, Apr 14, 2021	36.15	36.27	36.12	36.18
1513	AMEX	SDEM	Tue, Apr 13, 2021	35.94	36.12	35.88	36.00
1512	AMEX	SDEM	Mon, Apr 12, 2021	36.00	36.00	35.88	35.91
1511	AMEX	SDEM	Fri, Apr 9, 2021	36.27	36.27	35.88	36.08
1510	AMEX	SDEM	Thu, Apr 8, 2021	36.39	36.39	36.27	36.28
1509	AMEX	SDEM	Wed, Apr 7, 2021	36.18	36.27	36.11	36.15
1508	AMEX	SDEM	Tue, Apr 6, 2021	36.36	36.36	36.00	36.24
1507	AMEX	SDEM	Mon, Apr 5, 2021	36.27	36.33	36.05	36.18
1506	AMEX	SDEM	Thu, Apr 1, 2021	36.45	36.48	36.30	36.19
1505	AMEX	SDEM	Wed, Mar 31, 2021	36.24	36.42	36.13	36.42
1504	AMEX	SDEM	Tue, Mar 30, 2021	36.27	36.39	36.15	36.24
1503	AMEX	SDEM	Mon, Mar 29, 2021	36.15	36.27	35.97	36.15
1502	AMEX	SDEM	Fri, Mar 26, 2021	35.61	35.97	35.42	35.97
1501	AMEX	SDEM	Thu, Mar 25, 2021	35.07	35.28	34.95	35.28
1500	AMEX	SDEM	Wed, Mar 24, 2021	35.22	35.31	34.92	35.01
1499	AMEX	SDEM	Tue, Mar 23, 2021	35.55	35.64	35.31	35.37
1498	AMEX	SDEM	Mon, Mar 22, 2021	35.70	35.85	35.70	35.82
1497	AMEX	SDEM	Fri, Mar 19, 2021	35.61	35.82	35.43	35.70
1496	AMEX	SDEM	Thu, Mar 18, 2021	35.91	35.94	35.73	35.82
1495	AMEX	SDEM	Wed, Mar 17, 2021	35.82	36.21	35.70	36.12
1494	AMEX	SDEM	Tue, Mar 16, 2021	36.12	36.12	35.82	36.02
1493	AMEX	SDEM	Mon, Mar 15, 2021	36.03	36.21	35.88	36.18
1492	AMEX	SDEM	Fri, Mar 12, 2021	35.82	35.97	35.70	35.93
1491	AMEX	SDEM	Thu, Mar 11, 2021	35.91	36.13	35.75	36.13
1490	AMEX	SDEM	Wed, Mar 10, 2021	35.61	35.64	35.37	35.64
1489	AMEX	SDEM	Tue, Mar 9, 2021	35.60	35.60	35.31	35.40
1488	AMEX	SDEM	Mon, Mar 8, 2021	35.34	35.47	35.19	35.22
1487	AMEX	SDEM	Fri, Mar 5, 2021	35.58	35.70	35.22	35.69
1486	AMEX	SDEM	Thu, Mar 4, 2021	35.40	35.64	34.98	35.19
1485	AMEX	SDEM	Wed, Mar 3, 2021	35.43	35.58	35.25	35.25
1484	AMEX	SDEM	Tue, Mar 2, 2021	35.55	35.55	35.25	35.26
1483	AMEX	SDEM	Mon, Mar 1, 2021	35.34	35.55	35.21	35.43
1482	AMEX	SDEM	Fri, Feb 26, 2021	35.31	35.31	34.86	34.92
1481	AMEX	SDEM	Thu, Feb 25, 2021	35.91	35.94	35.13	35.25
1480	AMEX	SDEM	Wed, Feb 24, 2021	35.58	35.88	35.40	35.88
1479	AMEX	SDEM	Tue, Feb 23, 2021	35.28	36.03	35.28	35.88
1478	AMEX	SDEM	Mon, Feb 22, 2021	35.52	35.75	35.34	35.49
1477	AMEX	SDEM	Fri, Feb 19, 2021	36.03	36.15	35.94	35.94
1476	AMEX	SDEM	Thu, Feb 18, 2021	36.06	36.06	35.76	36.00
1475	AMEX	SDEM	Wed, Feb 17, 2021	36.00	36.21	35.82	36.09
1474	AMEX	SDEM	Tue, Feb 16, 2021	36.27	36.27	36.03	36.03
1473	AMEX	SDEM	Fri, Feb 12, 2021	35.70	36.00	35.70	35.88
1472	AMEX	SDEM	Thu, Feb 11, 2021	35.88	35.94	35.67	35.79
1471	AMEX	SDEM	Wed, Feb 10, 2021	35.73	35.73	35.40	35.58
1470	AMEX	SDEM	Tue, Feb 9, 2021	35.43	35.70	35.43	35.64
1469	AMEX	SDEM	Mon, Feb 8, 2021	35.40	35.46	35.28	35.40
1468	AMEX	SDEM	Fri, Feb 5, 2021	35.34	35.42	35.13	35.40
1467	AMEX	SDEM	Thu, Feb 4, 2021	34.83	34.95	34.71	34.95
1466	AMEX	SDEM	Wed, Feb 3, 2021	34.89	34.89	34.69	34.85
1465	AMEX	SDEM	Tue, Feb 2, 2021	34.65	34.83	34.62	34.60
1464	AMEX	SDEM	Mon, Feb 1, 2021	34.35	34.53	34.20	34.50
1463	AMEX	SDEM	Fri, Jan 29, 2021	34.38	34.38	33.84	33.99
1462	AMEX	SDEM	Thu, Jan 28, 2021	34.53	34.95	34.51	34.80
1461	AMEX	SDEM	Wed, Jan 27, 2021	34.80	34.95	34.56	34.67
1460	AMEX	SDEM	Tue, Jan 26, 2021	35.25	35.31	35.16	35.24
1459	AMEX	SDEM	Mon, Jan 25, 2021	35.16	35.16	34.77	34.95
1458	AMEX	SDEM	Fri, Jan 22, 2021	35.40	35.40	35.25	35.37
1457	AMEX	SDEM	Thu, Jan 21, 2021	36.15	36.27	35.73	35.95
1456	AMEX	SDEM	Wed, Jan 20, 2021	36.06	36.27	35.88	36.27
1455	AMEX	SDEM	Tue, Jan 19, 2021	36.15	36.18	35.76	35.81
1454	AMEX	SDEM	Fri, Jan 15, 2021	35.61	35.73	35.43	35.49
1453	AMEX	SDEM	Thu, Jan 14, 2021	35.91	36.09	35.79	35.91
1452	AMEX	SDEM	Wed, Jan 13, 2021	35.76	35.85	35.73	35.76
1451	AMEX	SDEM	Tue, Jan 12, 2021	35.36	35.58	35.34	35.58
1450	AMEX	SDEM	Mon, Jan 11, 2021	35.07	35.19	34.95	35.12
1449	AMEX	SDEM	Fri, Jan 8, 2021	35.34	35.73	35.34	35.64
1448	AMEX	SDEM	Thu, Jan 7, 2021	34.95	35.16	34.94	35.01
1447	AMEX	SDEM	Wed, Jan 6, 2021	34.95	35.25	34.80	34.96
1446	AMEX	SDEM	Tue, Jan 5, 2021	34.68	35.02	34.65	34.89
1445	AMEX	SDEM	Mon, Jan 4, 2021	35.16	35.22	34.50	34.69
1444	AMEX	SDEM	Thu, Dec 31, 2020	35.01	35.01	34.62	34.74
1443	AMEX	SDEM	Wed, Dec 30, 2020	35.19	35.19	34.80	34.89
1442	AMEX	SDEM	Tue, Dec 29, 2020	35.10	35.25	35.01	34.97
1441	AMEX	SDEM	Mon, Dec 28, 2020	35.07	35.10	34.95	35.02
1440	AMEX	SDEM	Thu, Dec 24, 2020	34.71	34.71	34.59	34.70
1439	AMEX	SDEM	Wed, Dec 23, 2020	34.50	34.56	34.44	34.47
1438	AMEX	SDEM	Tue, Dec 22, 2020	34.41	34.41	34.20	34.25
1437	AMEX	SDEM	Mon, Dec 21, 2020	34.23	34.55	34.05	34.41
1436	AMEX	SDEM	Fri, Dec 18, 2020	35.34	35.37	35.16	35.28
1435	AMEX	SDEM	Thu, Dec 17, 2020	35.19	35.25	35.13	35.18
1434	AMEX	SDEM	Wed, Dec 16, 2020	35.25	35.25	35.04	35.16
1433	AMEX	SDEM	Tue, Dec 15, 2020	34.95	35.10	34.80	35.10
1432	AMEX	SDEM	Mon, Dec 14, 2020	34.80	34.97	34.71	34.73
1431	AMEX	SDEM	Fri, Dec 11, 2020	34.56	34.71	34.47	34.65
1430	AMEX	SDEM	Thu, Dec 10, 2020	34.17	34.55	34.16	34.55
1429	AMEX	SDEM	Wed, Dec 9, 2020	34.17	34.17	33.69	33.85
1428	AMEX	SDEM	Tue, Dec 8, 2020	33.90	34.02	33.84	33.91
1427	AMEX	SDEM	Mon, Dec 7, 2020	33.78	34.05	33.78	33.90
1426	AMEX	SDEM	Fri, Dec 4, 2020	33.60	33.87	33.60	33.87
1425	AMEX	SDEM	Thu, Dec 3, 2020	33.57	33.68	33.45	33.48
1424	AMEX	SDEM	Wed, Dec 2, 2020	33.51	33.69	33.48	33.46
1423	AMEX	SDEM	Tue, Dec 1, 2020	33.18	33.60	33.18	33.51
1422	AMEX	SDEM	Mon, Nov 30, 2020	33.00	33.21	32.76	32.85
1421	AMEX	SDEM	Fri, Nov 27, 2020	33.81	33.90	33.80	33.80
1420	AMEX	SDEM	Wed, Nov 25, 2020	33.30	33.59	33.24	33.53
1419	AMEX	SDEM	Tue, Nov 24, 2020	32.97	33.27	32.94	33.23
1418	AMEX	SDEM	Mon, Nov 23, 2020	32.83	32.83	32.58	32.64
1417	AMEX	SDEM	Fri, Nov 20, 2020	32.64	32.67	32.57	32.64
1416	AMEX	SDEM	Thu, Nov 19, 2020	32.70	32.85	32.60	32.82
1415	AMEX	SDEM	Wed, Nov 18, 2020	32.91	32.97	32.71	32.71
1414	AMEX	SDEM	Tue, Nov 17, 2020	32.61	32.92	32.55	32.87
1413	AMEX	SDEM	Mon, Nov 16, 2020	32.37	32.67	32.37	32.67
1412	AMEX	SDEM	Fri, Nov 13, 2020	31.71	32.01	31.71	31.91
1411	AMEX	SDEM	Thu, Nov 12, 2020	32.04	32.13	31.70	31.70
1410	AMEX	SDEM	Wed, Nov 11, 2020	32.28	32.45	32.28	32.37
1409	AMEX	SDEM	Tue, Nov 10, 2020	31.53	32.07	31.53	32.01
1408	AMEX	SDEM	Mon, Nov 9, 2020	31.59	31.77	31.35	31.35
1407	AMEX	SDEM	Fri, Nov 6, 2020	30.24	30.51	30.18	30.42
1406	AMEX	SDEM	Thu, Nov 5, 2020	30.15	30.21	30.03	30.20
1405	AMEX	SDEM	Wed, Nov 4, 2020	29.28	29.97	29.28	29.76
1404	AMEX	SDEM	Tue, Nov 3, 2020	29.31	29.40	29.19	29.18
1403	AMEX	SDEM	Mon, Nov 2, 2020	29.07	29.07	28.59	28.86
1402	AMEX	SDEM	Fri, Oct 30, 2020	28.92	28.92	28.65	28.74
1401	AMEX	SDEM	Thu, Oct 29, 2020	28.89	29.09	28.62	29.01
1400	AMEX	SDEM	Wed, Oct 28, 2020	29.28	29.28	28.87	28.89
1399	AMEX	SDEM	Tue, Oct 27, 2020	29.94	30.03	29.85	29.91
1398	AMEX	SDEM	Mon, Oct 26, 2020	30.24	30.24	30.03	30.18
1397	AMEX	SDEM	Fri, Oct 23, 2020	30.27	30.45	30.21	30.45
1396	AMEX	SDEM	Thu, Oct 22, 2020	29.97	30.24	29.97	30.21
1395	AMEX	SDEM	Wed, Oct 21, 2020	29.85	30.00	29.79	29.79
1394	AMEX	SDEM	Tue, Oct 20, 2020	29.58	29.76	29.40	29.70
1393	AMEX	SDEM	Mon, Oct 19, 2020	29.37	29.61	29.37	29.46
1392	AMEX	SDEM	Fri, Oct 16, 2020	29.37	29.49	29.31	29.40
1391	AMEX	SDEM	Thu, Oct 15, 2020	29.22	29.43	28.96	29.25
1390	AMEX	SDEM	Wed, Oct 14, 2020	29.67	29.67	29.52	29.55
1389	AMEX	SDEM	Tue, Oct 13, 2020	29.67	29.67	29.45	29.64
1388	AMEX	SDEM	Mon, Oct 12, 2020	29.67	29.88	29.67	29.88
1387	AMEX	SDEM	Fri, Oct 9, 2020	29.61	29.82	29.61	29.76
1386	AMEX	SDEM	Thu, Oct 8, 2020	29.13	29.58	29.13	29.52
1385	AMEX	SDEM	Wed, Oct 7, 2020	29.46	29.46	29.10	29.13
1384	AMEX	SDEM	Tue, Oct 6, 2020	29.43	29.49	29.16	29.20
1383	AMEX	SDEM	Mon, Oct 5, 2020	29.25	29.31	29.16	29.28
1382	AMEX	SDEM	Fri, Oct 2, 2020	29.43	29.55	29.40	29.24
1381	AMEX	SDEM	Thu, Oct 1, 2020	29.70	29.70	29.49	29.64
1380	AMEX	SDEM	Wed, Sep 30, 2020	29.07	29.49	29.07	29.28
1379	AMEX	SDEM	Tue, Sep 29, 2020	29.25	29.37	29.13	29.31
1378	AMEX	SDEM	Mon, Sep 28, 2020	29.40	29.46	29.13	29.34
1377	AMEX	SDEM	Fri, Sep 25, 2020	28.83	28.87	28.62	28.87
1376	AMEX	SDEM	Thu, Sep 24, 2020	28.86	29.34	28.86	29.17
1375	AMEX	SDEM	Wed, Sep 23, 2020	29.49	29.54	29.07	29.07
1374	AMEX	SDEM	Tue, Sep 22, 2020	29.97	29.97	29.62	29.76
1373	AMEX	SDEM	Mon, Sep 21, 2020	29.88	29.97	29.33	29.91
1372	AMEX	SDEM	Fri, Sep 18, 2020	30.63	30.66	30.45	30.54
1371	AMEX	SDEM	Thu, Sep 17, 2020	30.60	30.87	30.60	30.85
1370	AMEX	SDEM	Wed, Sep 16, 2020	30.81	30.87	30.68	30.72
1369	AMEX	SDEM	Tue, Sep 15, 2020	30.99	31.02	30.78	30.83
1368	AMEX	SDEM	Mon, Sep 14, 2020	30.57	30.63	30.42	30.63
1367	AMEX	SDEM	Fri, Sep 11, 2020	30.27	30.48	30.24	30.24
1366	AMEX	SDEM	Thu, Sep 10, 2020	30.51	30.66	30.18	30.18
1365	AMEX	SDEM	Wed, Sep 9, 2020	30.48	30.72	30.45	30.63
1364	AMEX	SDEM	Tue, Sep 8, 2020	30.24	30.33	30.06	30.12
1363	AMEX	SDEM	Fri, Sep 4, 2020	30.66	30.72	30.33	30.63
1362	AMEX	SDEM	Thu, Sep 3, 2020	30.65	30.74	30.30	30.57
1361	AMEX	SDEM	Wed, Sep 2, 2020	30.93	30.93	30.69	30.71
1360	AMEX	SDEM	Tue, Sep 1, 2020	30.93	31.02	30.90	30.93
1359	AMEX	SDEM	Mon, Aug 31, 2020	31.02	31.02	30.61	30.69
1358	AMEX	SDEM	Fri, Aug 28, 2020	31.17	31.44	31.17	31.41
1357	AMEX	SDEM	Thu, Aug 27, 2020	31.35	31.35	30.96	31.04
1356	AMEX	SDEM	Wed, Aug 26, 2020	31.49	31.56	31.35	31.40
1355	AMEX	SDEM	Tue, Aug 25, 2020	31.71	31.71	31.50	31.63
1354	AMEX	SDEM	Mon, Aug 24, 2020	31.77	31.77	31.54	31.61
1353	AMEX	SDEM	Fri, Aug 21, 2020	31.29	31.32	31.17	31.26
1352	AMEX	SDEM	Thu, Aug 20, 2020	31.20	31.38	30.99	31.38
1351	AMEX	SDEM	Wed, Aug 19, 2020	31.95	31.95	31.63	31.63
1350	AMEX	SDEM	Tue, Aug 18, 2020	31.95	31.95	31.80	31.80
1349	AMEX	SDEM	Mon, Aug 17, 2020	31.77	31.89	31.68	31.74
1348	AMEX	SDEM	Fri, Aug 14, 2020	31.68	31.83	31.68	31.77
1347	AMEX	SDEM	Thu, Aug 13, 2020	31.77	31.89	31.71	31.77
1346	AMEX	SDEM	Wed, Aug 12, 2020	31.80	31.86	31.68	31.71
1345	AMEX	SDEM	Tue, Aug 11, 2020	31.47	31.98	31.47	31.50
1344	AMEX	SDEM	Mon, Aug 10, 2020	31.38	31.38	31.17	31.33
1343	AMEX	SDEM	Fri, Aug 7, 2020	31.35	31.35	31.08	31.23
1342	AMEX	SDEM	Thu, Aug 6, 2020	31.44	31.68	31.23	31.68
1341	AMEX	SDEM	Wed, Aug 5, 2020	31.68	31.74	31.32	31.35
1340	AMEX	SDEM	Tue, Aug 4, 2020	31.44	31.50	31.38	31.31
1339	AMEX	SDEM	Mon, Aug 3, 2020	31.47	31.53	31.35	31.41
1338	AMEX	SDEM	Fri, Jul 31, 2020	31.62	31.62	31.26	31.41
1337	AMEX	SDEM	Thu, Jul 30, 2020	31.59	31.59	31.32	31.56
1336	AMEX	SDEM	Wed, Jul 29, 2020	31.86	32.10	31.86	32.04
1335	AMEX	SDEM	Tue, Jul 28, 2020	31.74	31.80	31.59	31.67
1334	AMEX	SDEM	Mon, Jul 27, 2020	31.80	31.95	31.68	31.89
1333	AMEX	SDEM	Fri, Jul 24, 2020	31.59	31.71	31.38	31.65
1332	AMEX	SDEM	Thu, Jul 23, 2020	32.07	32.07	31.65	31.73
1331	AMEX	SDEM	Wed, Jul 22, 2020	32.34	32.37	32.13	32.34
1330	AMEX	SDEM	Tue, Jul 21, 2020	32.19	32.40	32.07	32.16
1329	AMEX	SDEM	Mon, Jul 20, 2020	31.62	32.04	31.62	32.01
1328	AMEX	SDEM	Fri, Jul 17, 2020	31.53	31.59	31.33	31.45
1327	AMEX	SDEM	Thu, Jul 16, 2020	31.38	31.56	31.38	31.56
1326	AMEX	SDEM	Wed, Jul 15, 2020	31.83	31.83	31.55	31.64
1325	AMEX	SDEM	Tue, Jul 14, 2020	31.35	31.80	31.29	31.71
1324	AMEX	SDEM	Mon, Jul 13, 2020	32.07	32.19	31.53	31.53
1323	AMEX	SDEM	Fri, Jul 10, 2020	31.74	31.80	31.54	31.68
1322	AMEX	SDEM	Thu, Jul 9, 2020	32.22	32.30	31.80	31.91
1321	AMEX	SDEM	Wed, Jul 8, 2020	32.01	32.10	31.79	32.07
1320	AMEX	SDEM	Tue, Jul 7, 2020	31.89	32.01	31.68	31.68
1319	AMEX	SDEM	Mon, Jul 6, 2020	32.25	32.25	32.07	32.10
1318	AMEX	SDEM	Thu, Jul 2, 2020	31.35	31.76	31.32	31.24
1317	AMEX	SDEM	Wed, Jul 1, 2020	30.78	30.90	30.63	30.83
1316	AMEX	SDEM	Tue, Jun 30, 2020	30.54	30.54	30.30	30.30
1315	AMEX	SDEM	Mon, Jun 29, 2020	30.72	30.72	30.45	30.66
1314	AMEX	SDEM	Fri, Jun 26, 2020	31.11	31.11	30.60	30.60
1313	AMEX	SDEM	Thu, Jun 25, 2020	31.05	31.25	30.90	31.17
1312	AMEX	SDEM	Wed, Jun 24, 2020	31.47	31.47	30.81	30.87
1311	AMEX	SDEM	Tue, Jun 23, 2020	31.95	32.01	31.77	31.77
1310	AMEX	SDEM	Mon, Jun 22, 2020	31.80	31.92	31.68	31.75
1309	AMEX	SDEM	Fri, Jun 19, 2020	31.95	31.95	31.44	31.44
1308	AMEX	SDEM	Thu, Jun 18, 2020	31.56	31.71	31.44	31.53
1307	AMEX	SDEM	Wed, Jun 17, 2020	31.50	31.59	31.38	31.41
1306	AMEX	SDEM	Tue, Jun 16, 2020	31.95	32.01	31.16	31.35
1305	AMEX	SDEM	Mon, Jun 15, 2020	30.75	31.47	30.54	31.20
1304	AMEX	SDEM	Fri, Jun 12, 2020	31.83	31.83	30.95	31.38
1303	AMEX	SDEM	Thu, Jun 11, 2020	31.50	31.50	30.36	30.36
1302	AMEX	SDEM	Wed, Jun 10, 2020	32.73	32.85	32.34	32.59
1301	AMEX	SDEM	Tue, Jun 9, 2020	32.73	32.97	32.51	32.79
1300	AMEX	SDEM	Mon, Jun 8, 2020	32.58	33.21	32.52	33.15
1299	AMEX	SDEM	Fri, Jun 5, 2020	32.46	32.73	32.31	32.45
1298	AMEX	SDEM	Thu, Jun 4, 2020	31.56	31.74	31.35	31.53
1297	AMEX	SDEM	Wed, Jun 3, 2020	31.65	32.01	31.56	31.92
1296	AMEX	SDEM	Tue, Jun 2, 2020	30.78	31.14	30.72	30.90
1295	AMEX	SDEM	Mon, Jun 1, 2020	30.09	30.27	29.90	30.27
1294	AMEX	SDEM	Fri, May 29, 2020	29.67	29.67	29.28	29.46
1293	AMEX	SDEM	Thu, May 28, 2020	29.91	30.15	29.75	29.76
1292	AMEX	SDEM	Wed, May 27, 2020	30.00	30.00	29.40	29.88
1291	AMEX	SDEM	Tue, May 26, 2020	29.79	30.15	29.74	29.74
1290	AMEX	SDEM	Fri, May 22, 2020	29.13	29.13	28.84	29.06
1289	AMEX	SDEM	Thu, May 21, 2020	29.40	29.58	29.16	29.40
1288	AMEX	SDEM	Wed, May 20, 2020	29.28	29.70	29.28	29.40
1287	AMEX	SDEM	Tue, May 19, 2020	29.10	29.16	28.88	28.88
1286	AMEX	SDEM	Mon, May 18, 2020	28.65	29.01	28.14	28.89
1285	AMEX	SDEM	Fri, May 15, 2020	27.99	28.05	27.84	27.91
1284	AMEX	SDEM	Thu, May 14, 2020	27.66	28.14	27.42	28.13
1283	AMEX	SDEM	Wed, May 13, 2020	28.56	28.56	27.90	28.02
1282	AMEX	SDEM	Tue, May 12, 2020	28.79	28.82	28.38	28.38
1281	AMEX	SDEM	Mon, May 11, 2020	28.53	28.59	28.38	28.53
1280	AMEX	SDEM	Fri, May 8, 2020	28.47	28.77	28.47	28.77
1279	AMEX	SDEM	Thu, May 7, 2020	28.35	28.38	28.11	28.16
1278	AMEX	SDEM	Wed, May 6, 2020	28.41	28.41	28.10	28.16
1277	AMEX	SDEM	Tue, May 5, 2020	28.59	28.68	28.49	28.49
1276	AMEX	SDEM	Mon, May 4, 2020	28.26	28.45	28.20	28.28
1275	AMEX	SDEM	Fri, May 1, 2020	28.41	28.41	27.72	27.92
1274	AMEX	SDEM	Thu, Apr 30, 2020	29.28	29.43	28.65	28.83
1273	AMEX	SDEM	Wed, Apr 29, 2020	29.25	29.58	29.15	29.58
1272	AMEX	SDEM	Tue, Apr 28, 2020	28.65	28.82	28.56	28.59
1271	AMEX	SDEM	Mon, Apr 27, 2020	28.14	28.47	28.05	28.39
1270	AMEX	SDEM	Fri, Apr 24, 2020	28.11	28.11	27.61	27.82
1269	AMEX	SDEM	Thu, Apr 23, 2020	28.38	28.44	28.00	28.04
1268	AMEX	SDEM	Wed, Apr 22, 2020	28.09	28.20	27.99	28.09
1267	AMEX	SDEM	Tue, Apr 21, 2020	27.63	27.63	27.18	27.33
1266	AMEX	SDEM	Mon, Apr 20, 2020	28.38	28.53	28.20	28.27
1265	AMEX	SDEM	Fri, Apr 17, 2020	28.89	28.89	28.29	28.71
1264	AMEX	SDEM	Thu, Apr 16, 2020	28.77	28.77	28.05	28.14
1263	AMEX	SDEM	Wed, Apr 15, 2020	28.65	28.65	28.35	28.55
1262	AMEX	SDEM	Tue, Apr 14, 2020	29.28	29.64	29.27	29.31
1261	AMEX	SDEM	Mon, Apr 13, 2020	29.07	29.07	28.79	29.04
1260	AMEX	SDEM	Thu, Apr 9, 2020	29.43	29.64	28.62	29.06
1259	AMEX	SDEM	Wed, Apr 8, 2020	28.50	28.80	28.38	28.72
1258	AMEX	SDEM	Tue, Apr 7, 2020	29.10	29.10	28.23	28.26
1257	AMEX	SDEM	Mon, Apr 6, 2020	27.54	28.05	27.54	27.96
1256	AMEX	SDEM	Fri, Apr 3, 2020	27.30	27.32	26.46	26.64
1255	AMEX	SDEM	Thu, Apr 2, 2020	26.82	27.54	26.82	27.36
1254	AMEX	SDEM	Wed, Apr 1, 2020	26.91	27.03	26.55	26.61
1253	AMEX	SDEM	Tue, Mar 31, 2020	26.67	27.75	26.67	27.36
1252	AMEX	SDEM	Mon, Mar 30, 2020	26.67	27.12	26.19	26.94
1251	AMEX	SDEM	Fri, Mar 27, 2020	26.88	27.21	26.55	26.61
1250	AMEX	SDEM	Thu, Mar 26, 2020	27.57	28.35	27.42	28.35
1249	AMEX	SDEM	Wed, Mar 25, 2020	26.73	27.59	26.40	26.91
1248	AMEX	SDEM	Tue, Mar 24, 2020	26.19	26.31	25.86	26.16
1247	AMEX	SDEM	Mon, Mar 23, 2020	24.93	25.19	24.45	24.66
1246	AMEX	SDEM	Fri, Mar 20, 2020	26.40	26.49	25.41	25.41
1245	AMEX	SDEM	Thu, Mar 19, 2020	24.84	25.74	24.54	25.35
1244	AMEX	SDEM	Wed, Mar 18, 2020	25.32	26.04	24.42	25.08
1243	AMEX	SDEM	Tue, Mar 17, 2020	27.33	27.87	26.67	27.69
1242	AMEX	SDEM	Mon, Mar 16, 2020	28.50	28.50	25.65	27.42
1241	AMEX	SDEM	Fri, Mar 13, 2020	31.14	31.14	28.89	30.57
1240	AMEX	SDEM	Thu, Mar 12, 2020	31.50	31.50	28.50	28.59
1239	AMEX	SDEM	Wed, Mar 11, 2020	33.18	33.18	32.04	32.37
1238	AMEX	SDEM	Tue, Mar 10, 2020	33.63	33.90	32.84	33.90
1237	AMEX	SDEM	Mon, Mar 9, 2020	32.76	32.97	29.34	31.92
1236	AMEX	SDEM	Fri, Mar 6, 2020	34.95	35.13	34.77	35.13
1235	AMEX	SDEM	Thu, Mar 5, 2020	36.18	36.18	35.50	35.58
1234	AMEX	SDEM	Wed, Mar 4, 2020	36.48	36.51	36.21	36.42
1233	AMEX	SDEM	Tue, Mar 3, 2020	36.21	37.98	35.76	35.68
1232	AMEX	SDEM	Mon, Mar 2, 2020	35.34	36.21	35.31	36.18
1231	AMEX	SDEM	Fri, Feb 28, 2020	34.65	35.52	34.38	35.52
1230	AMEX	SDEM	Thu, Feb 27, 2020	36.57	36.66	35.94	35.95
1229	AMEX	SDEM	Wed, Feb 26, 2020	37.20	37.74	37.17	37.17
1228	AMEX	SDEM	Tue, Feb 25, 2020	38.01	38.01	37.02	37.03
1227	AMEX	SDEM	Mon, Feb 24, 2020	37.56	37.90	37.38	37.58
1226	AMEX	SDEM	Fri, Feb 21, 2020	38.86	39.14	38.86	38.97
1225	AMEX	SDEM	Thu, Feb 20, 2020	39.24	39.27	38.85	38.99
1224	AMEX	SDEM	Wed, Feb 19, 2020	39.56	39.59	39.42	39.51
1223	AMEX	SDEM	Tue, Feb 18, 2020	39.18	39.24	39.06	39.20
1222	AMEX	SDEM	Fri, Feb 14, 2020	39.45	39.62	39.42	39.42
1221	AMEX	SDEM	Thu, Feb 13, 2020	39.39	39.40	39.09	39.13
1220	AMEX	SDEM	Wed, Feb 12, 2020	39.66	39.73	39.54	39.72
1219	AMEX	SDEM	Tue, Feb 11, 2020	39.30	39.48	39.30	39.38
1218	AMEX	SDEM	Mon, Feb 10, 2020	38.61	38.88	38.61	38.88
1217	AMEX	SDEM	Fri, Feb 7, 2020	38.91	38.91	38.68	38.70
1216	AMEX	SDEM	Thu, Feb 6, 2020	39.69	39.69	39.26	39.32
1215	AMEX	SDEM	Wed, Feb 5, 2020	39.60	39.75	39.54	39.55
1214	AMEX	SDEM	Tue, Feb 4, 2020	39.60	39.69	39.45	39.21
1213	AMEX	SDEM	Mon, Feb 3, 2020	38.52	38.88	38.52	38.68
1212	AMEX	SDEM	Fri, Jan 31, 2020	38.76	38.76	38.36	38.58
1211	AMEX	SDEM	Thu, Jan 30, 2020	39.27	39.54	38.76	39.30
1210	AMEX	SDEM	Wed, Jan 29, 2020	40.09	40.09	39.99	40.01
1209	AMEX	SDEM	Tue, Jan 28, 2020	39.77	40.05	39.63	40.02
1208	AMEX	SDEM	Mon, Jan 27, 2020	39.66	39.87	39.03	39.74
1207	AMEX	SDEM	Fri, Jan 24, 2020	41.40	41.40	40.89	41.00
1206	AMEX	SDEM	Thu, Jan 23, 2020	41.58	41.58	40.98	41.32
1205	AMEX	SDEM	Wed, Jan 22, 2020	41.82	41.82	41.70	41.75
1204	AMEX	SDEM	Tue, Jan 21, 2020	41.85	41.86	41.63	41.63
1203	AMEX	SDEM	Fri, Jan 17, 2020	42.48	42.54	42.33	42.54
1202	AMEX	SDEM	Thu, Jan 16, 2020	42.24	42.42	42.21	42.29
1201	AMEX	SDEM	Wed, Jan 15, 2020	42.21	42.23	41.97	42.01
1200	AMEX	SDEM	Tue, Jan 14, 2020	42.39	42.39	42.17	42.33
1199	AMEX	SDEM	Mon, Jan 13, 2020	42.18	42.51	42.06	42.44
1198	AMEX	SDEM	Fri, Jan 10, 2020	41.91	42.18	41.91	41.99
1197	AMEX	SDEM	Thu, Jan 9, 2020	41.88	41.99	41.76	41.87
1196	AMEX	SDEM	Wed, Jan 8, 2020	41.49	41.94	41.46	41.70
1195	AMEX	SDEM	Tue, Jan 7, 2020	41.61	41.64	41.37	41.52
1194	AMEX	SDEM	Mon, Jan 6, 2020	41.46	41.97	41.46	41.81
1193	AMEX	SDEM	Fri, Jan 3, 2020	42.21	42.31	42.10	42.11
1192	AMEX	SDEM	Thu, Jan 2, 2020	42.36	42.60	42.29	42.57
1191	AMEX	SDEM	Tue, Dec 31, 2019	41.64	41.87	41.31	41.87
1190	AMEX	SDEM	Mon, Dec 30, 2019	41.88	42.12	41.68	41.68
1189	AMEX	SDEM	Fri, Dec 27, 2019	41.97	42.09	41.92	42.03
1188	AMEX	SDEM	Thu, Dec 26, 2019	41.70	41.82	41.70	41.82
1187	AMEX	SDEM	Tue, Dec 24, 2019	41.34	41.55	41.34	41.43
1186	AMEX	SDEM	Mon, Dec 23, 2019	41.28	41.33	41.21	41.33
1185	AMEX	SDEM	Fri, Dec 20, 2019	41.31	41.31	41.16	41.17
1184	AMEX	SDEM	Thu, Dec 19, 2019	41.07	41.14	41.00	41.07
1183	AMEX	SDEM	Wed, Dec 18, 2019	41.16	41.22	41.10	41.22
1182	AMEX	SDEM	Tue, Dec 17, 2019	41.01	41.10	40.89	41.06
1181	AMEX	SDEM	Mon, Dec 16, 2019	40.50	41.01	40.50	40.86
1180	AMEX	SDEM	Fri, Dec 13, 2019	40.23	40.65	40.08	40.34
1179	AMEX	SDEM	Thu, Dec 12, 2019	40.08	40.47	40.08	40.43
1178	AMEX	SDEM	Wed, Dec 11, 2019	39.51	39.98	39.51	39.97
1177	AMEX	SDEM	Tue, Dec 10, 2019	39.45	39.48	39.38	39.45
1176	AMEX	SDEM	Mon, Dec 9, 2019	39.57	39.66	39.45	39.49
1175	AMEX	SDEM	Fri, Dec 6, 2019	39.12	39.30	39.12	39.27
1174	AMEX	SDEM	Thu, Dec 5, 2019	38.97	39.06	38.88	39.00
1173	AMEX	SDEM	Wed, Dec 4, 2019	38.64	38.91	38.64	38.84
1172	AMEX	SDEM	Tue, Dec 3, 2019	38.76	38.76	38.49	38.37
1171	AMEX	SDEM	Mon, Dec 2, 2019	38.85	38.91	38.79	38.82
1170	AMEX	SDEM	Fri, Nov 29, 2019	38.94	38.94	38.70	38.82
1169	AMEX	SDEM	Wed, Nov 27, 2019	38.88	39.10	38.88	39.09
1168	AMEX	SDEM	Tue, Nov 26, 2019	39.30	39.30	38.82	38.82
1167	AMEX	SDEM	Mon, Nov 25, 2019	39.15	39.42	39.15	39.34
1166	AMEX	SDEM	Fri, Nov 22, 2019	39.18	39.18	39.05	39.09
1165	AMEX	SDEM	Thu, Nov 21, 2019	39.15	39.15	39.02	39.11
1164	AMEX	SDEM	Wed, Nov 20, 2019	39.00	39.12	38.88	38.93
1163	AMEX	SDEM	Tue, Nov 19, 2019	39.33	39.33	39.01	39.02
1162	AMEX	SDEM	Mon, Nov 18, 2019	38.85	38.88	38.55	38.88
1161	AMEX	SDEM	Fri, Nov 15, 2019	38.88	38.97	38.82	38.92
1160	AMEX	SDEM	Thu, Nov 14, 2019	38.52	38.67	38.48	38.52
1159	AMEX	SDEM	Wed, Nov 13, 2019	38.52	38.67	38.45	38.66
1158	AMEX	SDEM	Tue, Nov 12, 2019	38.97	38.97	38.81	38.81
1157	AMEX	SDEM	Mon, Nov 11, 2019	39.00	39.24	39.00	39.17
1156	AMEX	SDEM	Fri, Nov 8, 2019	39.57	39.57	39.30	39.37
1155	AMEX	SDEM	Thu, Nov 7, 2019	39.83	39.95	39.69	39.69
1154	AMEX	SDEM	Wed, Nov 6, 2019	39.54	39.59	39.41	39.45
1153	AMEX	SDEM	Tue, Nov 5, 2019	39.60	39.60	39.45	39.54
1152	AMEX	SDEM	Mon, Nov 4, 2019	39.42	39.61	39.42	39.26
1151	AMEX	SDEM	Fri, Nov 1, 2019	39.00	39.15	39.00	39.11
1150	AMEX	SDEM	Thu, Oct 31, 2019	38.82	38.82	38.46	38.67
1149	AMEX	SDEM	Wed, Oct 30, 2019	38.79	39.12	38.70	39.06
1148	AMEX	SDEM	Tue, Oct 29, 2019	39.00	39.00	38.95	38.95
1147	AMEX	SDEM	Mon, Oct 28, 2019	39.05	39.21	39.02	39.02
1146	AMEX	SDEM	Fri, Oct 25, 2019	38.73	38.99	38.73	38.94
1145	AMEX	SDEM	Thu, Oct 24, 2019	38.83	38.83	38.73	38.76
1144	AMEX	SDEM	Wed, Oct 23, 2019	38.58	38.75	38.58	38.75
1143	AMEX	SDEM	Tue, Oct 22, 2019	38.22	38.64	38.22	38.55
1142	AMEX	SDEM	Mon, Oct 21, 2019	38.28	38.28	38.17	38.21
1141	AMEX	SDEM	Fri, Oct 18, 2019	38.28	38.28	38.19	38.22
1140	AMEX	SDEM	Thu, Oct 17, 2019	38.28	38.29	38.19	38.28
1139	AMEX	SDEM	Wed, Oct 16, 2019	37.92	38.13	37.92	38.13
1138	AMEX	SDEM	Tue, Oct 15, 2019	37.74	37.98	37.74	37.97
1137	AMEX	SDEM	Mon, Oct 14, 2019	37.89	37.95	37.79	37.79
1136	AMEX	SDEM	Fri, Oct 11, 2019	37.83	38.24	37.50	38.07
1135	AMEX	SDEM	Thu, Oct 10, 2019	37.11	37.59	37.11	37.49
1134	AMEX	SDEM	Wed, Oct 9, 2019	37.11	37.31	37.11	37.18
1133	AMEX	SDEM	Tue, Oct 8, 2019	37.29	37.29	37.02	37.02
1132	AMEX	SDEM	Mon, Oct 7, 2019	37.56	37.56	37.35	37.39
1131	AMEX	SDEM	Fri, Oct 4, 2019	37.32	37.71	37.32	37.65
1130	AMEX	SDEM	Thu, Oct 3, 2019	37.26	37.50	37.17	37.44
1129	AMEX	SDEM	Wed, Oct 2, 2019	37.59	37.59	37.29	37.23
1128	AMEX	SDEM	Tue, Oct 1, 2019	37.86	37.86	37.59	37.61
1127	AMEX	SDEM	Mon, Sep 30, 2019	37.92	38.04	37.83	37.87
1126	AMEX	SDEM	Fri, Sep 27, 2019	38.19	38.19	37.74	37.85
1125	AMEX	SDEM	Thu, Sep 26, 2019	38.10	38.16	38.01	38.11
1124	AMEX	SDEM	Wed, Sep 25, 2019	37.86	38.16	37.74	38.14
1123	AMEX	SDEM	Tue, Sep 24, 2019	38.28	38.31	37.98	38.06
1122	AMEX	SDEM	Mon, Sep 23, 2019	38.28	38.55	38.28	38.46
1121	AMEX	SDEM	Fri, Sep 20, 2019	38.76	38.76	38.46	38.46
1120	AMEX	SDEM	Thu, Sep 19, 2019	38.70	38.88	38.55	38.64
1119	AMEX	SDEM	Wed, Sep 18, 2019	38.76	38.97	38.70	38.91
1118	AMEX	SDEM	Tue, Sep 17, 2019	38.70	38.93	38.70	38.93
1117	AMEX	SDEM	Mon, Sep 16, 2019	39.03	39.18	38.91	39.14
1116	AMEX	SDEM	Fri, Sep 13, 2019	39.09	39.15	38.96	38.96
1115	AMEX	SDEM	Thu, Sep 12, 2019	38.76	38.88	38.70	38.81
1114	AMEX	SDEM	Wed, Sep 11, 2019	38.46	38.61	38.46	38.58
1113	AMEX	SDEM	Tue, Sep 10, 2019	38.16	38.34	38.16	38.21
1112	AMEX	SDEM	Mon, Sep 9, 2019	38.22	38.49	38.09	38.15
1111	AMEX	SDEM	Fri, Sep 6, 2019	38.04	38.28	38.04	38.16
1110	AMEX	SDEM	Thu, Sep 5, 2019	38.07	38.13	37.95	37.97
1109	AMEX	SDEM	Wed, Sep 4, 2019	37.53	37.88	37.53	37.65
1108	AMEX	SDEM	Tue, Sep 3, 2019	37.17	37.20	36.99	37.16
1107	AMEX	SDEM	Fri, Aug 30, 2019	37.20	37.35	37.14	37.17
1106	AMEX	SDEM	Thu, Aug 29, 2019	37.11	37.11	36.75	36.96
1105	AMEX	SDEM	Wed, Aug 28, 2019	36.48	36.65	36.45	36.64
1104	AMEX	SDEM	Tue, Aug 27, 2019	36.66	36.75	36.50	36.52
1103	AMEX	SDEM	Mon, Aug 26, 2019	36.45	36.60	36.34	36.45
1102	AMEX	SDEM	Fri, Aug 23, 2019	37.00	37.14	36.42	36.51
1101	AMEX	SDEM	Thu, Aug 22, 2019	37.32	37.32	37.02	37.14
1100	AMEX	SDEM	Wed, Aug 21, 2019	37.44	37.50	37.44	37.47
1099	AMEX	SDEM	Tue, Aug 20, 2019	37.05	37.17	37.05	37.08
1098	AMEX	SDEM	Mon, Aug 19, 2019	37.02	37.05	36.86	36.86
1097	AMEX	SDEM	Fri, Aug 16, 2019	36.51	36.81	36.51	36.75
1096	AMEX	SDEM	Thu, Aug 15, 2019	36.39	36.54	36.29	36.49
1095	AMEX	SDEM	Wed, Aug 14, 2019	36.81	36.85	36.42	36.42
1094	AMEX	SDEM	Tue, Aug 13, 2019	37.02	37.74	36.65	37.52
1093	AMEX	SDEM	Mon, Aug 12, 2019	37.44	37.53	37.32	37.43
1092	AMEX	SDEM	Fri, Aug 9, 2019	38.01	38.01	37.73	37.85
1091	AMEX	SDEM	Thu, Aug 8, 2019	38.19	38.34	38.16	38.28
1090	AMEX	SDEM	Wed, Aug 7, 2019	37.59	37.91	37.44	37.91
1089	AMEX	SDEM	Tue, Aug 6, 2019	38.16	38.16	37.74	37.94
1088	AMEX	SDEM	Mon, Aug 5, 2019	38.01	38.01	37.50	37.64
1087	AMEX	SDEM	Fri, Aug 2, 2019	39.30	39.30	38.91	38.97
1086	AMEX	SDEM	Thu, Aug 1, 2019	40.05	40.29	39.31	39.31
1085	AMEX	SDEM	Wed, Jul 31, 2019	40.50	40.58	39.66	40.13
1084	AMEX	SDEM	Tue, Jul 30, 2019	40.50	40.50	40.29	40.37
1083	AMEX	SDEM	Mon, Jul 29, 2019	40.65	40.68	40.53	40.68
1082	AMEX	SDEM	Fri, Jul 26, 2019	40.62	40.76	40.62	40.70
1081	AMEX	SDEM	Thu, Jul 25, 2019	40.80	40.80	40.62	40.66
1080	AMEX	SDEM	Wed, Jul 24, 2019	40.95	41.16	40.95	41.06
1079	AMEX	SDEM	Tue, Jul 23, 2019	40.80	40.92	40.74	40.89
1078	AMEX	SDEM	Mon, Jul 22, 2019	41.10	41.10	40.88	40.91
1077	AMEX	SDEM	Fri, Jul 19, 2019	41.20	41.20	41.00	41.00
1076	AMEX	SDEM	Thu, Jul 18, 2019	41.04	41.36	40.95	41.32
1075	AMEX	SDEM	Wed, Jul 17, 2019	40.98	40.98	40.90	40.92
1074	AMEX	SDEM	Tue, Jul 16, 2019	40.80	41.10	40.80	40.85
1073	AMEX	SDEM	Mon, Jul 15, 2019	41.04	41.04	40.86	40.93
1072	AMEX	SDEM	Fri, Jul 12, 2019	40.71	40.89	40.71	40.89
1071	AMEX	SDEM	Thu, Jul 11, 2019	41.03	41.03	40.74	40.88
1070	AMEX	SDEM	Wed, Jul 10, 2019	40.89	40.95	40.77	40.88
1069	AMEX	SDEM	Tue, Jul 9, 2019	40.50	40.59	40.44	40.54
1068	AMEX	SDEM	Mon, Jul 8, 2019	40.71	40.86	40.71	40.74
1067	AMEX	SDEM	Fri, Jul 5, 2019	40.80	40.92	40.71	40.89
1066	AMEX	SDEM	Wed, Jul 3, 2019	41.01	41.18	41.01	41.16
1065	AMEX	SDEM	Tue, Jul 2, 2019	41.22	41.36	41.20	41.00
1064	AMEX	SDEM	Mon, Jul 1, 2019	41.49	41.49	40.97	41.14
1063	AMEX	SDEM	Fri, Jun 28, 2019	40.98	41.02	40.76	40.76
1062	AMEX	SDEM	Thu, Jun 27, 2019	40.86	41.16	40.80	40.91
1061	AMEX	SDEM	Wed, Jun 26, 2019	40.71	40.71	40.71	40.71
1060	AMEX	SDEM	Tue, Jun 25, 2019	40.50	40.59	40.20	40.25
1059	AMEX	SDEM	Mon, Jun 24, 2019	40.56	40.74	40.56	40.63
1058	AMEX	SDEM	Fri, Jun 21, 2019	40.62	40.70	40.62	40.67
1057	AMEX	SDEM	Thu, Jun 20, 2019	41.01	41.01	40.62	40.83
1056	AMEX	SDEM	Wed, Jun 19, 2019	40.03	40.42	40.03	40.40
1055	AMEX	SDEM	Tue, Jun 18, 2019	39.51	40.06	39.51	40.05
1054	AMEX	SDEM	Mon, Jun 17, 2019	39.48	39.54	39.32	39.32
1053	AMEX	SDEM	Fri, Jun 14, 2019	39.72	39.75	39.62	39.62
1052	AMEX	SDEM	Thu, Jun 13, 2019	39.81	40.01	39.81	39.93
1051	AMEX	SDEM	Wed, Jun 12, 2019	40.00	40.02	39.77	39.78
1050	AMEX	SDEM	Tue, Jun 11, 2019	40.31	40.36	40.20	40.33
1049	AMEX	SDEM	Mon, Jun 10, 2019	39.96	39.99	39.84	39.86
1048	AMEX	SDEM	Fri, Jun 7, 2019	39.77	39.84	39.68	39.68
1047	AMEX	SDEM	Thu, Jun 6, 2019	39.36	39.55	39.36	39.49
1046	AMEX	SDEM	Wed, Jun 5, 2019	39.46	39.46	39.27	39.37
1045	AMEX	SDEM	Tue, Jun 4, 2019	39.75	39.86	39.63	39.66
1044	AMEX	SDEM	Mon, Jun 3, 2019	40.29	40.29	39.91	40.01
1043	AMEX	SDEM	Fri, May 31, 2019	39.24	39.87	39.24	39.83
1042	AMEX	SDEM	Thu, May 30, 2019	39.47	39.63	39.36	39.51
1041	AMEX	SDEM	Wed, May 29, 2019	38.64	39.09	38.64	39.08
1040	AMEX	SDEM	Tue, May 28, 2019	39.00	39.00	38.65	38.65
1039	AMEX	SDEM	Fri, May 24, 2019	38.85	39.00	38.76	38.76
1038	AMEX	SDEM	Thu, May 23, 2019	38.64	38.76	38.57	38.69
1037	AMEX	SDEM	Wed, May 22, 2019	39.33	39.33	39.10	39.19
1036	AMEX	SDEM	Tue, May 21, 2019	38.91	39.24	38.91	39.24
1035	AMEX	SDEM	Mon, May 20, 2019	38.52	38.82	38.52	38.80
1034	AMEX	SDEM	Fri, May 17, 2019	38.88	38.98	38.64	38.73
1033	AMEX	SDEM	Thu, May 16, 2019	39.42	39.78	39.36	39.37
1032	AMEX	SDEM	Wed, May 15, 2019	39.00	39.46	39.00	39.40
1031	AMEX	SDEM	Tue, May 14, 2019	39.06	39.40	39.06	39.21
1030	AMEX	SDEM	Mon, May 13, 2019	38.85	38.88	38.49	38.68
1029	AMEX	SDEM	Fri, May 10, 2019	39.21	39.87	39.21	39.72
1028	AMEX	SDEM	Thu, May 9, 2019	39.27	39.56	38.94	39.35
1027	AMEX	SDEM	Wed, May 8, 2019	39.99	40.08	39.81	39.81
1026	AMEX	SDEM	Tue, May 7, 2019	40.35	40.35	39.84	40.03
1025	AMEX	SDEM	Mon, May 6, 2019	40.50	40.78	40.35	40.65
1024	AMEX	SDEM	Fri, May 3, 2019	41.04	41.40	41.04	41.23
1023	AMEX	SDEM	Thu, May 2, 2019	41.19	41.22	40.77	40.83
1022	AMEX	SDEM	Wed, May 1, 2019	41.58	41.61	41.25	41.27
1021	AMEX	SDEM	Tue, Apr 30, 2019	41.52	41.60	41.22	41.55
1020	AMEX	SDEM	Mon, Apr 29, 2019	41.70	41.70	41.58	41.58
1019	AMEX	SDEM	Fri, Apr 26, 2019	41.91	41.99	41.82	41.88
1018	AMEX	SDEM	Thu, Apr 25, 2019	41.79	41.85	41.63	41.79
1017	AMEX	SDEM	Wed, Apr 24, 2019	42.30	42.30	41.92	42.00
1016	AMEX	SDEM	Tue, Apr 23, 2019	42.39	42.54	42.30	42.50
1015	AMEX	SDEM	Mon, Apr 22, 2019	42.63	42.75	42.54	42.67
1014	AMEX	SDEM	Thu, Apr 18, 2019	42.63	42.93	42.57	42.87
1013	AMEX	SDEM	Wed, Apr 17, 2019	42.99	43.05	42.90	42.95
1012	AMEX	SDEM	Tue, Apr 16, 2019	42.89	43.08	42.88	42.99
1011	AMEX	SDEM	Mon, Apr 15, 2019	42.96	42.96	42.83	42.83
1010	AMEX	SDEM	Fri, Apr 12, 2019	43.17	43.32	42.96	43.03
1009	AMEX	SDEM	Thu, Apr 11, 2019	43.05	43.05	42.72	42.84
1008	AMEX	SDEM	Wed, Apr 10, 2019	43.47	43.62	43.44	43.55
1007	AMEX	SDEM	Tue, Apr 9, 2019	43.26	43.38	43.23	43.23
1006	AMEX	SDEM	Mon, Apr 8, 2019	43.26	43.33	43.11	43.33
1005	AMEX	SDEM	Fri, Apr 5, 2019	43.30	43.44	43.30	43.35
1004	AMEX	SDEM	Thu, Apr 4, 2019	42.96	43.13	42.96	43.13
1003	AMEX	SDEM	Wed, Apr 3, 2019	42.94	43.17	42.83	42.83
1002	AMEX	SDEM	Tue, Apr 2, 2019	43.26	43.26	42.99	42.87
1001	AMEX	SDEM	Mon, Apr 1, 2019	42.96	43.15	42.81	43.15
1000	AMEX	SDEM	Fri, Mar 29, 2019	42.35	42.39	42.18	42.29
999	AMEX	SDEM	Thu, Mar 28, 2019	41.53	41.82	41.53	41.82
998	AMEX	SDEM	Wed, Mar 27, 2019	41.86	42.00	41.52	41.70
997	AMEX	SDEM	Tue, Mar 26, 2019	42.12	42.18	42.07	42.18
996	AMEX	SDEM	Mon, Mar 25, 2019	41.76	42.14	41.76	42.09
995	AMEX	SDEM	Fri, Mar 22, 2019	42.16	42.16	41.76	41.82
994	AMEX	SDEM	Thu, Mar 21, 2019	42.93	43.08	42.69	43.08
993	AMEX	SDEM	Wed, Mar 20, 2019	42.90	43.44	42.70	43.25
992	AMEX	SDEM	Tue, Mar 19, 2019	43.47	43.47	43.28	43.28
991	AMEX	SDEM	Mon, Mar 18, 2019	43.28	43.47	43.28	43.43
990	AMEX	SDEM	Fri, Mar 15, 2019	42.45	42.81	42.45	42.73
989	AMEX	SDEM	Thu, Mar 14, 2019	42.33	42.33	42.15	42.23
988	AMEX	SDEM	Wed, Mar 13, 2019	42.51	42.69	42.51	42.59
987	AMEX	SDEM	Tue, Mar 12, 2019	42.33	42.66	42.33	42.58
986	AMEX	SDEM	Mon, Mar 11, 2019	42.42	42.69	42.42	42.58
985	AMEX	SDEM	Fri, Mar 8, 2019	41.91	41.94	41.76	41.88
984	AMEX	SDEM	Thu, Mar 7, 2019	42.60	42.60	42.21	42.30
983	AMEX	SDEM	Wed, Mar 6, 2019	43.17	43.20	42.95	42.95
982	AMEX	SDEM	Tue, Mar 5, 2019	43.05	43.13	43.02	43.10
981	AMEX	SDEM	Mon, Mar 4, 2019	43.17	43.17	42.72	42.69
980	AMEX	SDEM	Fri, Mar 1, 2019	42.75	42.84	42.66	42.66
979	AMEX	SDEM	Thu, Feb 28, 2019	42.74	42.78	42.57	42.59
978	AMEX	SDEM	Wed, Feb 27, 2019	43.29	43.29	42.96	43.19
977	AMEX	SDEM	Tue, Feb 26, 2019	43.59	43.80	43.50	43.73
976	AMEX	SDEM	Mon, Feb 25, 2019	43.70	43.92	43.50	43.53
975	AMEX	SDEM	Fri, Feb 22, 2019	43.29	43.53	43.17	43.30
974	AMEX	SDEM	Thu, Feb 21, 2019	42.72	42.75	42.50	42.59
973	AMEX	SDEM	Wed, Feb 20, 2019	42.39	42.60	42.27	42.27
972	AMEX	SDEM	Tue, Feb 19, 2019	41.76	42.21	41.76	42.14
971	AMEX	SDEM	Fri, Feb 15, 2019	41.70	41.70	41.52	41.67
970	AMEX	SDEM	Thu, Feb 14, 2019	41.37	41.88	41.34	41.70
969	AMEX	SDEM	Wed, Feb 13, 2019	42.12	42.12	41.61	41.61
968	AMEX	SDEM	Tue, Feb 12, 2019	42.27	42.32	42.12	42.18
967	AMEX	SDEM	Mon, Feb 11, 2019	42.09	42.09	41.97	42.06
966	AMEX	SDEM	Fri, Feb 8, 2019	42.30	42.39	42.00	42.27
965	AMEX	SDEM	Thu, Feb 7, 2019	42.39	42.48	42.00	42.30
964	AMEX	SDEM	Wed, Feb 6, 2019	42.93	42.96	42.36	42.36
963	AMEX	SDEM	Tue, Feb 5, 2019	42.66	43.02	42.66	43.02
962	AMEX	SDEM	Mon, Feb 4, 2019	42.75	42.94	42.75	42.53
961	AMEX	SDEM	Fri, Feb 1, 2019	43.11	43.11	42.72	42.81
960	AMEX	SDEM	Thu, Jan 31, 2019	42.93	43.17	42.90	43.17
959	AMEX	SDEM	Wed, Jan 30, 2019	42.09	43.02	42.03	42.89
958	AMEX	SDEM	Tue, Jan 29, 2019	41.88	42.03	41.88	41.94
957	AMEX	SDEM	Mon, Jan 28, 2019	41.55	41.67	41.37	41.65
956	AMEX	SDEM	Fri, Jan 25, 2019	41.58	41.91	41.58	41.76
955	AMEX	SDEM	Thu, Jan 24, 2019	41.07	41.52	41.07	41.48
954	AMEX	SDEM	Wed, Jan 23, 2019	40.77	41.06	40.73	41.03
953	AMEX	SDEM	Tue, Jan 22, 2019	40.98	40.98	40.32	40.53
952	AMEX	SDEM	Fri, Jan 18, 2019	40.89	41.22	40.83	41.04
951	AMEX	SDEM	Thu, Jan 17, 2019	40.27	40.83	40.27	40.77
950	AMEX	SDEM	Wed, Jan 16, 2019	40.53	40.59	40.53	40.54
949	AMEX	SDEM	Tue, Jan 15, 2019	40.20	40.29	40.08	40.23
948	AMEX	SDEM	Mon, Jan 14, 2019	39.82	40.08	39.81	39.90
947	AMEX	SDEM	Fri, Jan 11, 2019	39.72	39.93	39.51	39.90
946	AMEX	SDEM	Thu, Jan 10, 2019	39.90	40.14	39.30	39.30
945	AMEX	SDEM	Wed, Jan 9, 2019	39.57	39.85	39.51	39.78
944	AMEX	SDEM	Tue, Jan 8, 2019	39.18	39.42	39.09	39.24
943	AMEX	SDEM	Mon, Jan 7, 2019	39.33	39.36	39.03	39.15
942	AMEX	SDEM	Fri, Jan 4, 2019	38.58	39.18	38.49	39.18
941	AMEX	SDEM	Thu, Jan 3, 2019	38.07	38.34	37.88	38.28
940	AMEX	SDEM	Wed, Jan 2, 2019	37.71	38.43	37.71	38.43
939	AMEX	SDEM	Mon, Dec 31, 2018	38.13	38.25	37.98	38.10
938	AMEX	SDEM	Fri, Dec 28, 2018	38.04	38.25	37.95	38.04
937	AMEX	SDEM	Thu, Dec 27, 2018	37.59	37.98	37.29	37.69
936	AMEX	SDEM	Wed, Dec 26, 2018	37.50	38.01	37.20	38.01
935	AMEX	SDEM	Mon, Dec 24, 2018	37.92	38.07	37.68	37.68
934	AMEX	SDEM	Fri, Dec 21, 2018	38.10	38.19	37.65	37.76
933	AMEX	SDEM	Thu, Dec 20, 2018	38.55	38.82	38.34	38.64
932	AMEX	SDEM	Wed, Dec 19, 2018	39.03	39.06	37.98	38.13
931	AMEX	SDEM	Tue, Dec 18, 2018	38.82	38.82	38.61	38.62
930	AMEX	SDEM	Mon, Dec 17, 2018	38.73	38.85	38.52	38.53
929	AMEX	SDEM	Fri, Dec 14, 2018	38.88	39.00	38.76	38.89
928	AMEX	SDEM	Thu, Dec 13, 2018	39.06	39.28	39.03	39.28
927	AMEX	SDEM	Wed, Dec 12, 2018	39.15	39.36	39.06	39.14
926	AMEX	SDEM	Tue, Dec 11, 2018	38.70	38.82	38.34	38.61
925	AMEX	SDEM	Mon, Dec 10, 2018	38.55	38.55	38.04	38.43
924	AMEX	SDEM	Fri, Dec 7, 2018	39.45	39.57	38.70	38.70
923	AMEX	SDEM	Thu, Dec 6, 2018	38.79	39.54	38.55	39.54
922	AMEX	SDEM	Tue, Dec 4, 2018	40.35	40.40	39.56	39.60
921	AMEX	SDEM	Mon, Dec 3, 2018	40.26	40.35	40.08	40.25
920	AMEX	SDEM	Fri, Nov 30, 2018	39.69	39.81	39.57	39.70
919	AMEX	SDEM	Thu, Nov 29, 2018	40.26	40.26	40.05	40.21
918	AMEX	SDEM	Wed, Nov 28, 2018	39.45	40.33	39.36	40.33
917	AMEX	SDEM	Tue, Nov 27, 2018	39.30	39.84	39.30	39.84
916	AMEX	SDEM	Mon, Nov 26, 2018	39.45	39.50	39.30	39.30
915	AMEX	SDEM	Fri, Nov 23, 2018	39.47	39.47	39.47	39.47
914	AMEX	SDEM	Wed, Nov 21, 2018	39.85	39.86	39.84	39.84
913	AMEX	SDEM	Tue, Nov 20, 2018	39.60	39.60	39.21	39.33
912	AMEX	SDEM	Mon, Nov 19, 2018	40.11	40.15	39.97	40.15
911	AMEX	SDEM	Fri, Nov 16, 2018	40.20	40.28	39.99	40.26
910	AMEX	SDEM	Thu, Nov 15, 2018	39.87	40.50	39.87	40.50
909	AMEX	SDEM	Wed, Nov 14, 2018	39.63	39.72	39.48	39.60
908	AMEX	SDEM	Tue, Nov 13, 2018	39.57	39.81	39.51	39.51
907	AMEX	SDEM	Mon, Nov 12, 2018	39.60	39.65	39.29	39.29
906	AMEX	SDEM	Fri, Nov 9, 2018	39.81	39.81	39.44	39.63
905	AMEX	SDEM	Thu, Nov 8, 2018	40.47	40.52	39.81	39.87
904	AMEX	SDEM	Wed, Nov 7, 2018	40.59	40.95	40.59	40.95
903	AMEX	SDEM	Tue, Nov 6, 2018	40.08	40.08	39.99	40.04
902	AMEX	SDEM	Mon, Nov 5, 2018	39.81	40.29	39.81	40.25
901	AMEX	SDEM	Fri, Nov 2, 2018	40.26	40.26	39.78	40.05
900	AMEX	SDEM	Thu, Nov 1, 2018	39.48	39.69	39.47	39.63
899	AMEX	SDEM	Wed, Oct 31, 2018	38.55	38.82	38.55	38.73
898	AMEX	SDEM	Tue, Oct 30, 2018	38.10	38.55	38.10	38.55
897	AMEX	SDEM	Mon, Oct 29, 2018	38.61	38.70	37.84	38.01
896	AMEX	SDEM	Fri, Oct 26, 2018	37.98	38.43	37.98	38.43
895	AMEX	SDEM	Thu, Oct 25, 2018	38.34	38.82	38.34	38.82
894	AMEX	SDEM	Wed, Oct 24, 2018	38.91	38.91	37.82	37.82
893	AMEX	SDEM	Tue, Oct 23, 2018	38.40	38.91	38.12	38.79
892	AMEX	SDEM	Mon, Oct 22, 2018	39.24	39.24	39.00	39.00
891	AMEX	SDEM	Fri, Oct 19, 2018	39.00	39.18	38.79	38.79
890	AMEX	SDEM	Thu, Oct 18, 2018	39.03	39.15	38.60	38.61
889	AMEX	SDEM	Wed, Oct 17, 2018	39.57	39.66	39.43	39.43
888	AMEX	SDEM	Tue, Oct 16, 2018	39.15	39.87	39.15	39.81
887	AMEX	SDEM	Mon, Oct 15, 2018	38.94	39.05	38.88	38.97
886	AMEX	SDEM	Fri, Oct 12, 2018	38.97	39.08	38.49	38.78
885	AMEX	SDEM	Thu, Oct 11, 2018	38.61	38.67	38.06	38.22
884	AMEX	SDEM	Wed, Oct 10, 2018	39.57	39.57	38.67	38.67
883	AMEX	SDEM	Tue, Oct 9, 2018	39.39	39.72	39.39	39.63
882	AMEX	SDEM	Mon, Oct 8, 2018	39.30	39.72	39.30	39.60
881	AMEX	SDEM	Fri, Oct 5, 2018	39.87	39.87	39.30	39.51
880	AMEX	SDEM	Thu, Oct 4, 2018	40.59	40.59	39.96	40.09
879	AMEX	SDEM	Wed, Oct 3, 2018	41.22	41.43	40.89	40.89
878	AMEX	SDEM	Tue, Oct 2, 2018	41.34	41.45	41.30	41.16
877	AMEX	SDEM	Mon, Oct 1, 2018	41.61	41.82	41.55	41.55
876	AMEX	SDEM	Fri, Sep 28, 2018	41.43	41.73	41.43	41.64
875	AMEX	SDEM	Thu, Sep 27, 2018	41.90	41.90	41.85	41.87
874	AMEX	SDEM	Wed, Sep 26, 2018	41.43	41.61	41.43	41.55
873	AMEX	SDEM	Tue, Sep 25, 2018	41.31	41.49	41.28	41.49
872	AMEX	SDEM	Mon, Sep 24, 2018	41.37	41.37	41.22	41.25
871	AMEX	SDEM	Fri, Sep 21, 2018	41.40	41.55	41.31	41.49
870	AMEX	SDEM	Thu, Sep 20, 2018	41.10	41.25	41.03	41.22
869	AMEX	SDEM	Wed, Sep 19, 2018	40.83	41.13	40.83	41.10
868	AMEX	SDEM	Tue, Sep 18, 2018	40.29	40.64	40.29	40.59
867	AMEX	SDEM	Mon, Sep 17, 2018	40.11	40.38	40.11	40.20
866	AMEX	SDEM	Fri, Sep 14, 2018	40.60	40.60	40.11	40.32
865	AMEX	SDEM	Thu, Sep 13, 2018	40.50	40.63	40.30	40.47
864	AMEX	SDEM	Wed, Sep 12, 2018	39.78	40.14	39.72	40.08
863	AMEX	SDEM	Tue, Sep 11, 2018	39.60	39.87	39.42	39.87
862	AMEX	SDEM	Mon, Sep 10, 2018	39.90	39.90	39.72	39.72
861	AMEX	SDEM	Fri, Sep 7, 2018	40.08	40.17	39.84	39.88
860	AMEX	SDEM	Thu, Sep 6, 2018	40.08	40.17	39.90	40.11
859	AMEX	SDEM	Wed, Sep 5, 2018	40.50	40.50	40.17	40.15
858	AMEX	SDEM	Tue, Sep 4, 2018	40.74	40.74	40.58	40.61
857	AMEX	SDEM	Fri, Aug 31, 2018	41.04	41.43	41.04	41.40
856	AMEX	SDEM	Thu, Aug 30, 2018	41.70	41.70	40.97	40.97
855	AMEX	SDEM	Wed, Aug 29, 2018	41.82	42.12	41.82	42.12
854	AMEX	SDEM	Tue, Aug 28, 2018	42.27	42.27	41.88	41.88
853	AMEX	SDEM	Mon, Aug 27, 2018	41.94	42.24	41.94	42.05
852	AMEX	SDEM	Fri, Aug 24, 2018	41.31	41.58	41.31	41.51
851	AMEX	SDEM	Thu, Aug 23, 2018	41.40	41.40	40.95	40.96
850	AMEX	SDEM	Wed, Aug 22, 2018	41.55	41.61	41.34	41.61
849	AMEX	SDEM	Tue, Aug 21, 2018	41.34	41.43	41.13	41.40
848	AMEX	SDEM	Mon, Aug 20, 2018	41.10	41.13	40.89	41.07
847	AMEX	SDEM	Fri, Aug 17, 2018	40.59	41.09	40.53	41.09
846	AMEX	SDEM	Thu, Aug 16, 2018	40.83	41.10	40.74	40.78
845	AMEX	SDEM	Wed, Aug 15, 2018	40.65	40.82	40.33	40.71
844	AMEX	SDEM	Tue, Aug 14, 2018	41.13	41.49	41.13	41.44
843	AMEX	SDEM	Mon, Aug 13, 2018	40.80	41.01	40.50	40.59
842	AMEX	SDEM	Fri, Aug 10, 2018	41.49	41.49	41.25	41.34
841	AMEX	SDEM	Thu, Aug 9, 2018	42.63	42.90	42.60	42.64
840	AMEX	SDEM	Wed, Aug 8, 2018	43.11	43.11	42.89	42.89
839	AMEX	SDEM	Tue, Aug 7, 2018	43.38	43.47	43.20	43.26
838	AMEX	SDEM	Mon, Aug 6, 2018	42.90	42.96	42.78	42.78
837	AMEX	SDEM	Fri, Aug 3, 2018	43.20	43.41	43.20	43.35
836	AMEX	SDEM	Thu, Aug 2, 2018	43.14	43.20	43.02	42.99
835	AMEX	SDEM	Wed, Aug 1, 2018	43.68	43.98	43.68	43.74
834	AMEX	SDEM	Tue, Jul 31, 2018	44.25	44.25	44.10	44.13
833	AMEX	SDEM	Mon, Jul 30, 2018	43.86	44.01	43.71	43.89
832	AMEX	SDEM	Fri, Jul 27, 2018	43.66	43.66	43.29	43.29
831	AMEX	SDEM	Thu, Jul 26, 2018	43.53	43.65	43.38	43.38
830	AMEX	SDEM	Wed, Jul 25, 2018	43.41	43.74	43.32	43.74
829	AMEX	SDEM	Tue, Jul 24, 2018	43.11	43.20	42.93	42.96
828	AMEX	SDEM	Mon, Jul 23, 2018	42.66	42.69	42.48	42.54
827	AMEX	SDEM	Fri, Jul 20, 2018	42.60	42.63	42.58	42.60
826	AMEX	SDEM	Thu, Jul 19, 2018	42.24	42.33	42.00	42.33
825	AMEX	SDEM	Wed, Jul 18, 2018	42.66	42.84	42.60	42.84
824	AMEX	SDEM	Tue, Jul 17, 2018	42.60	42.81	42.60	42.81
823	AMEX	SDEM	Mon, Jul 16, 2018	42.39	42.48	42.27	42.36
822	AMEX	SDEM	Fri, Jul 13, 2018	42.36	42.69	42.36	42.54
821	AMEX	SDEM	Thu, Jul 12, 2018	42.38	42.56	42.30	42.36
820	AMEX	SDEM	Wed, Jul 11, 2018	42.51	42.51	42.06	42.06
819	AMEX	SDEM	Tue, Jul 10, 2018	43.04	43.14	42.99	42.99
818	AMEX	SDEM	Mon, Jul 9, 2018	43.05	43.18	43.04	43.18
817	AMEX	SDEM	Fri, Jul 6, 2018	42.60	42.81	42.60	42.81
816	AMEX	SDEM	Thu, Jul 5, 2018	42.57	42.57	42.36	42.37
815	AMEX	SDEM	Tue, Jul 3, 2018	42.42	42.57	42.33	42.33
814	AMEX	SDEM	Mon, Jul 2, 2018	42.15	42.21	41.97	42.21
813	AMEX	SDEM	Fri, Jun 29, 2018	42.30	42.54	42.30	42.54
812	AMEX	SDEM	Thu, Jun 28, 2018	41.43	41.85	41.43	41.82
811	AMEX	SDEM	Wed, Jun 27, 2018	42.12	42.20	41.52	41.52
810	AMEX	SDEM	Tue, Jun 26, 2018	42.75	42.75	42.60	42.60
809	AMEX	SDEM	Mon, Jun 25, 2018	42.69	42.72	42.63	42.63
808	AMEX	SDEM	Fri, Jun 22, 2018	43.02	43.20	43.02	43.20
807	AMEX	SDEM	Thu, Jun 21, 2018	42.84	42.84	42.63	42.69
806	AMEX	SDEM	Wed, Jun 20, 2018	42.99	43.02	42.87	42.98
805	AMEX	SDEM	Tue, Jun 19, 2018	42.36	42.87	42.36	42.75
804	AMEX	SDEM	Mon, Jun 18, 2018	43.32	43.32	42.93	43.17
803	AMEX	SDEM	Fri, Jun 15, 2018	43.71	43.88	43.32	43.77
802	AMEX	SDEM	Thu, Jun 14, 2018	44.52	44.52	44.01	44.01
801	AMEX	SDEM	Wed, Jun 13, 2018	44.78	44.78	44.40	44.40
800	AMEX	SDEM	Tue, Jun 12, 2018	44.91	44.91	44.61	44.61
799	AMEX	SDEM	Mon, Jun 11, 2018	45.06	45.21	45.00	45.03
798	AMEX	SDEM	Fri, Jun 8, 2018	45.15	45.24	45.15	45.24
797	AMEX	SDEM	Thu, Jun 7, 2018	45.63	45.63	45.15	45.21
796	AMEX	SDEM	Wed, Jun 6, 2018	45.69	45.84	45.69	45.84
795	AMEX	SDEM	Tue, Jun 5, 2018	45.78	45.78	45.51	45.57
794	AMEX	SDEM	Mon, Jun 4, 2018	46.11	46.31	46.11	46.03
793	AMEX	SDEM	Fri, Jun 1, 2018	45.75	46.08	45.75	45.93
792	AMEX	SDEM	Thu, May 31, 2018	45.66	45.78	45.63	45.63
791	AMEX	SDEM	Wed, May 30, 2018	45.12	45.75	45.12	45.72
790	AMEX	SDEM	Tue, May 29, 2018	45.63	45.69	45.09	45.21
789	AMEX	SDEM	Fri, May 25, 2018	46.22	46.25	46.14	46.15
788	AMEX	SDEM	Thu, May 24, 2018	46.23	46.23	45.93	46.08
787	AMEX	SDEM	Wed, May 23, 2018	46.14	46.57	46.02	46.57
786	AMEX	SDEM	Tue, May 22, 2018	46.68	46.68	46.53	46.60
785	AMEX	SDEM	Mon, May 21, 2018	45.93	46.17	45.90	45.99
784	AMEX	SDEM	Fri, May 18, 2018	45.78	45.93	45.75	45.78
783	AMEX	SDEM	Thu, May 17, 2018	46.46	46.68	46.08	46.17
782	AMEX	SDEM	Wed, May 16, 2018	46.94	47.07	46.81	47.07
781	AMEX	SDEM	Tue, May 15, 2018	46.32	46.49	46.29	46.29
780	AMEX	SDEM	Mon, May 14, 2018	47.43	47.58	47.28	47.28
779	AMEX	SDEM	Fri, May 11, 2018	47.43	47.43	47.25	47.31
778	AMEX	SDEM	Thu, May 10, 2018	47.40	47.40	47.34	47.40
777	AMEX	SDEM	Wed, May 9, 2018	46.65	46.79	46.65	46.76
776	AMEX	SDEM	Tue, May 8, 2018	46.71	46.71	46.41	46.65
775	AMEX	SDEM	Mon, May 7, 2018	47.19	47.19	47.01	47.10
774	AMEX	SDEM	Fri, May 4, 2018	46.89	47.49	46.89	47.48
773	AMEX	SDEM	Thu, May 3, 2018	47.52	47.55	46.86	47.34
772	AMEX	SDEM	Wed, May 2, 2018	48.15	48.27	47.71	47.51
771	AMEX	SDEM	Tue, May 1, 2018	48.33	48.33	47.85	48.20
770	AMEX	SDEM	Mon, Apr 30, 2018	49.08	49.08	48.98	48.98
769	AMEX	SDEM	Fri, Apr 27, 2018	49.02	49.20	49.02	49.20
768	AMEX	SDEM	Thu, Apr 26, 2018	48.60	48.84	48.60	48.75
767	AMEX	SDEM	Wed, Apr 25, 2018	48.12	48.39	47.97	48.39
766	AMEX	SDEM	Tue, Apr 24, 2018	48.78	48.93	48.23	48.48
765	AMEX	SDEM	Mon, Apr 23, 2018	49.05	49.07	48.63	48.63
764	AMEX	SDEM	Fri, Apr 20, 2018	49.56	49.56	49.12	49.12
763	AMEX	SDEM	Thu, Apr 19, 2018	49.95	49.95	49.53	49.68
762	AMEX	SDEM	Wed, Apr 18, 2018	49.72	50.10	49.72	49.98
761	AMEX	SDEM	Tue, Apr 17, 2018	49.26	49.35	49.23	49.32
760	AMEX	SDEM	Mon, Apr 16, 2018	48.81	49.20	48.81	49.20
759	AMEX	SDEM	Fri, Apr 13, 2018	49.17	49.17	48.93	48.93
758	AMEX	SDEM	Thu, Apr 12, 2018	49.44	49.53	49.26	49.39
757	AMEX	SDEM	Wed, Apr 11, 2018	49.47	49.59	49.35	49.56
756	AMEX	SDEM	Tue, Apr 10, 2018	48.86	49.26	48.86	49.26
755	AMEX	SDEM	Mon, Apr 9, 2018	49.17	49.25	48.63	48.63
754	AMEX	SDEM	Fri, Apr 6, 2018	50.37	50.37	49.68	49.89
753	AMEX	SDEM	Thu, Apr 5, 2018	50.85	50.91	50.64	50.76
752	AMEX	SDEM	Wed, Apr 4, 2018	49.80	50.71	49.80	50.71
751	AMEX	SDEM	Tue, Apr 3, 2018	50.76	50.85	50.58	50.65
750	AMEX	SDEM	Mon, Apr 2, 2018	51.09	51.12	50.15	50.25
749	AMEX	SDEM	Thu, Mar 29, 2018	50.49	51.42	50.49	51.39
748	AMEX	SDEM	Wed, Mar 28, 2018	50.55	50.67	50.27	50.27
747	AMEX	SDEM	Tue, Mar 27, 2018	51.72	51.72	50.85	50.91
746	AMEX	SDEM	Mon, Mar 26, 2018	51.18	51.62	50.94	51.62
745	AMEX	SDEM	Fri, Mar 23, 2018	51.15	51.15	50.45	50.45
744	AMEX	SDEM	Thu, Mar 22, 2018	51.39	51.54	50.91	50.91
743	AMEX	SDEM	Wed, Mar 21, 2018	51.75	51.93	51.70	51.93
742	AMEX	SDEM	Tue, Mar 20, 2018	51.48	51.51	51.42	51.51
741	AMEX	SDEM	Mon, Mar 19, 2018	51.06	51.21	50.79	51.00
740	AMEX	SDEM	Fri, Mar 16, 2018	51.44	51.51	51.44	51.45
739	AMEX	SDEM	Thu, Mar 15, 2018	51.42	51.42	51.24	51.24
738	AMEX	SDEM	Wed, Mar 14, 2018	51.33	51.45	51.33	51.45
737	AMEX	SDEM	Tue, Mar 13, 2018	52.05	52.14	51.66	51.66
736	AMEX	SDEM	Mon, Mar 12, 2018	51.96	52.08	51.81	51.99
735	AMEX	SDEM	Fri, Mar 9, 2018	51.51	52.19	51.51	52.16
734	AMEX	SDEM	Thu, Mar 8, 2018	51.33	51.51	51.20	51.51
733	AMEX	SDEM	Wed, Mar 7, 2018	51.69	51.81	51.42	51.69
732	AMEX	SDEM	Tue, Mar 6, 2018	51.93	52.22	51.87	51.87
731	AMEX	SDEM	Mon, Mar 5, 2018	51.42	52.05	51.42	51.96
730	AMEX	SDEM	Fri, Mar 2, 2018	51.00	51.96	51.00	51.96
729	AMEX	SDEM	Thu, Mar 1, 2018	51.57	51.96	51.21	51.57
728	AMEX	SDEM	Wed, Feb 28, 2018	52.32	52.32	51.47	51.51
727	AMEX	SDEM	Tue, Feb 27, 2018	53.55	53.55	52.27	52.32
726	AMEX	SDEM	Mon, Feb 26, 2018	53.25	53.55	53.10	53.55
725	AMEX	SDEM	Fri, Feb 23, 2018	52.80	53.22	52.79	53.19
724	AMEX	SDEM	Thu, Feb 22, 2018	52.31	52.48	52.06	52.20
723	AMEX	SDEM	Wed, Feb 21, 2018	52.23	52.53	51.75	51.75
722	AMEX	SDEM	Tue, Feb 20, 2018	52.20	52.20	51.75	51.87
721	AMEX	SDEM	Fri, Feb 16, 2018	52.02	52.56	52.02	52.23
720	AMEX	SDEM	Thu, Feb 15, 2018	52.26	52.44	52.26	52.41
719	AMEX	SDEM	Wed, Feb 14, 2018	50.61	51.81	50.61	51.81
718	AMEX	SDEM	Tue, Feb 13, 2018	50.58	50.79	50.58	50.70
717	AMEX	SDEM	Mon, Feb 12, 2018	50.08	50.49	50.07	50.34
716	AMEX	SDEM	Fri, Feb 9, 2018	49.59	49.77	48.30	49.77
715	AMEX	SDEM	Thu, Feb 8, 2018	50.43	50.43	49.14	49.14
714	AMEX	SDEM	Wed, Feb 7, 2018	50.99	51.21	50.49	50.52
713	AMEX	SDEM	Tue, Feb 6, 2018	49.29	51.18	49.29	50.88
712	AMEX	SDEM	Mon, Feb 5, 2018	50.58	50.99	49.26	49.35
711	AMEX	SDEM	Fri, Feb 2, 2018	51.66	51.74	51.00	51.00
710	AMEX	SDEM	Thu, Feb 1, 2018	52.53	52.56	52.35	52.47
709	AMEX	SDEM	Wed, Jan 31, 2018	52.68	52.71	52.14	52.23
708	AMEX	SDEM	Tue, Jan 30, 2018	52.44	52.47	51.99	52.29
707	AMEX	SDEM	Mon, Jan 29, 2018	53.07	53.15	52.89	52.92
706	AMEX	SDEM	Fri, Jan 26, 2018	53.25	53.70	53.25	53.64
705	AMEX	SDEM	Thu, Jan 25, 2018	53.25	53.70	53.16	53.70
704	AMEX	SDEM	Wed, Jan 24, 2018	52.59	52.94	52.41	52.94
703	AMEX	SDEM	Tue, Jan 23, 2018	51.87	52.17	51.87	52.16
702	AMEX	SDEM	Mon, Jan 22, 2018	51.75	52.04	51.70	52.04
701	AMEX	SDEM	Fri, Jan 19, 2018	51.18	51.48	51.18	51.47
700	AMEX	SDEM	Thu, Jan 18, 2018	51.24	51.30	51.21	51.30
699	AMEX	SDEM	Wed, Jan 17, 2018	50.67	51.11	50.67	50.85
698	AMEX	SDEM	Tue, Jan 16, 2018	50.55	50.64	50.19	50.22
697	AMEX	SDEM	Fri, Jan 12, 2018	49.86	50.38	49.86	50.38
696	AMEX	SDEM	Thu, Jan 11, 2018	49.47	49.86	49.47	49.86
695	AMEX	SDEM	Wed, Jan 10, 2018	49.56	49.65	49.41	49.49
694	AMEX	SDEM	Tue, Jan 9, 2018	49.77	49.93	49.72	49.86
693	AMEX	SDEM	Mon, Jan 8, 2018	50.04	50.19	50.00	50.19
692	AMEX	SDEM	Fri, Jan 5, 2018	49.86	50.10	49.80	50.06
691	AMEX	SDEM	Thu, Jan 4, 2018	49.56	49.86	49.56	49.74
690	AMEX	SDEM	Wed, Jan 3, 2018	49.20	49.41	49.20	49.38
689	AMEX	SDEM	Tue, Jan 2, 2018	49.26	49.34	49.26	49.32
688	AMEX	SDEM	Fri, Dec 29, 2017	49.05	49.05	48.84	48.84
687	AMEX	SDEM	Thu, Dec 28, 2017	48.52	48.54	48.45	48.48
686	AMEX	SDEM	Wed, Dec 27, 2017	48.57	48.62	48.54	48.05
685	AMEX	SDEM	Tue, Dec 26, 2017	48.18	48.33	48.18	48.30
684	AMEX	SDEM	Fri, Dec 22, 2017	48.00	48.24	48.00	48.24
683	AMEX	SDEM	Thu, Dec 21, 2017	47.85	47.97	47.85	47.88
682	AMEX	SDEM	Wed, Dec 20, 2017	47.85	47.87	47.70	47.70
681	AMEX	SDEM	Tue, Dec 19, 2017	47.94	47.94	47.67	47.73
680	AMEX	SDEM	Mon, Dec 18, 2017	47.38	47.72	47.37	47.54
679	AMEX	SDEM	Fri, Dec 15, 2017	46.59	46.76	46.48	46.71
678	AMEX	SDEM	Thu, Dec 14, 2017	46.14	46.38	46.14	46.14
677	AMEX	SDEM	Wed, Dec 13, 2017	46.23	46.35	46.20	46.35
676	AMEX	SDEM	Tue, Dec 12, 2017	45.81	45.96	45.69	45.96
675	AMEX	SDEM	Mon, Dec 11, 2017	45.99	46.11	45.90	45.90
674	AMEX	SDEM	Fri, Dec 8, 2017	45.86	45.96	45.78	45.90
673	AMEX	SDEM	Thu, Dec 7, 2017	45.63	45.84	45.51	45.71
672	AMEX	SDEM	Wed, Dec 6, 2017	46.20	46.23	46.00	46.16
671	AMEX	SDEM	Tue, Dec 5, 2017	46.32	46.62	46.23	46.23
670	AMEX	SDEM	Mon, Dec 4, 2017	46.50	46.58	46.26	46.33
669	AMEX	SDEM	Fri, Dec 1, 2017	46.36	46.41	46.11	46.34
668	AMEX	SDEM	Thu, Nov 30, 2017	46.65	46.71	46.41	46.30
667	AMEX	SDEM	Wed, Nov 29, 2017	47.01	47.01	46.68	46.71
666	AMEX	SDEM	Tue, Nov 28, 2017	47.02	47.32	47.02	47.10
665	AMEX	SDEM	Mon, Nov 27, 2017	47.04	47.13	46.92	46.92
664	AMEX	SDEM	Fri, Nov 24, 2017	47.10	47.22	47.10	47.19
663	AMEX	SDEM	Wed, Nov 22, 2017	46.86	47.03	46.80	46.92
662	AMEX	SDEM	Tue, Nov 21, 2017	46.76	46.95	46.65	46.65
661	AMEX	SDEM	Mon, Nov 20, 2017	46.32	46.56	46.32	46.56
660	AMEX	SDEM	Fri, Nov 17, 2017	46.35	46.73	46.35	46.68
659	AMEX	SDEM	Thu, Nov 16, 2017	46.29	46.53	46.29	46.53
658	AMEX	SDEM	Wed, Nov 15, 2017	45.93	45.93	45.66	45.74
657	AMEX	SDEM	Tue, Nov 14, 2017	46.62	46.62	46.02	46.08
656	AMEX	SDEM	Mon, Nov 13, 2017	46.59	46.76	46.50	46.76
655	AMEX	SDEM	Fri, Nov 10, 2017	46.89	46.95	46.83	46.93
654	AMEX	SDEM	Thu, Nov 9, 2017	47.33	47.41	47.25	47.25
653	AMEX	SDEM	Wed, Nov 8, 2017	47.40	47.61	47.40	47.52
652	AMEX	SDEM	Tue, Nov 7, 2017	47.46	47.46	47.10	47.16
651	AMEX	SDEM	Mon, Nov 6, 2017	47.61	47.91	47.46	47.91
650	AMEX	SDEM	Fri, Nov 3, 2017	47.76	47.76	47.19	47.40
649	AMEX	SDEM	Thu, Nov 2, 2017	47.85	47.94	47.81	47.94
648	AMEX	SDEM	Wed, Nov 1, 2017	48.03	48.13	47.81	47.81
647	AMEX	SDEM	Tue, Oct 31, 2017	48.01	48.15	47.94	47.89
646	AMEX	SDEM	Mon, Oct 30, 2017	48.39	48.39	48.18	48.18
645	AMEX	SDEM	Fri, Oct 27, 2017	48.09	48.52	48.09	48.47
644	AMEX	SDEM	Thu, Oct 26, 2017	48.33	48.51	48.18	48.18
643	AMEX	SDEM	Wed, Oct 25, 2017	48.42	48.43	48.30	48.33
642	AMEX	SDEM	Tue, Oct 24, 2017	48.66	48.87	48.60	48.74
641	AMEX	SDEM	Mon, Oct 23, 2017	48.92	48.92	48.75	48.75
640	AMEX	SDEM	Fri, Oct 20, 2017	49.17	49.17	48.96	49.01
639	AMEX	SDEM	Thu, Oct 19, 2017	48.90	49.08	48.90	48.94
638	AMEX	SDEM	Wed, Oct 18, 2017	49.23	49.32	49.11	49.32
637	AMEX	SDEM	Tue, Oct 17, 2017	49.35	49.35	48.84	49.13
636	AMEX	SDEM	Mon, Oct 16, 2017	49.86	49.86	49.52	49.52
635	AMEX	SDEM	Fri, Oct 13, 2017	49.80	49.80	49.72	49.75
634	AMEX	SDEM	Thu, Oct 12, 2017	49.17	49.23	49.14	49.20
633	AMEX	SDEM	Wed, Oct 11, 2017	49.14	49.14	49.05	49.14
632	AMEX	SDEM	Tue, Oct 10, 2017	48.81	48.90	48.74	48.78
631	AMEX	SDEM	Mon, Oct 9, 2017	48.45	48.66	48.42	48.48
630	AMEX	SDEM	Fri, Oct 6, 2017	48.81	48.81	48.57	48.72
629	AMEX	SDEM	Thu, Oct 5, 2017	49.20	49.20	48.87	48.87
628	AMEX	SDEM	Wed, Oct 4, 2017	48.90	48.98	48.90	48.93
627	AMEX	SDEM	Tue, Oct 3, 2017	48.57	48.90	48.57	48.84
626	AMEX	SDEM	Mon, Oct 2, 2017	48.36	48.42	48.29	48.38
625	AMEX	SDEM	Fri, Sep 29, 2017	48.72	48.77	48.68	48.77
624	AMEX	SDEM	Thu, Sep 28, 2017	48.21	48.42	48.17	48.30
623	AMEX	SDEM	Wed, Sep 27, 2017	48.57	48.60	48.18	48.27
622	AMEX	SDEM	Tue, Sep 26, 2017	49.14	49.14	48.75	48.75
621	AMEX	SDEM	Mon, Sep 25, 2017	49.05	49.10	48.72	48.75
620	AMEX	SDEM	Fri, Sep 22, 2017	49.56	49.56	49.38	49.38
619	AMEX	SDEM	Thu, Sep 21, 2017	49.83	49.83	49.53	49.56
618	AMEX	SDEM	Wed, Sep 20, 2017	49.80	49.80	49.50	49.68
617	AMEX	SDEM	Tue, Sep 19, 2017	49.65	49.65	49.41	49.58
616	AMEX	SDEM	Mon, Sep 18, 2017	50.04	50.05	49.65	49.65
615	AMEX	SDEM	Fri, Sep 15, 2017	49.96	50.01	49.89	50.01
614	AMEX	SDEM	Thu, Sep 14, 2017	49.70	50.01	49.68	49.71
613	AMEX	SDEM	Wed, Sep 13, 2017	50.13	50.13	49.71	49.77
612	AMEX	SDEM	Tue, Sep 12, 2017	50.13	50.27	50.04	50.13
611	AMEX	SDEM	Mon, Sep 11, 2017	50.16	50.22	50.01	50.07
610	AMEX	SDEM	Fri, Sep 8, 2017	49.92	49.92	49.80	49.80
609	AMEX	SDEM	Thu, Sep 7, 2017	50.07	50.14	49.89	50.04
608	AMEX	SDEM	Wed, Sep 6, 2017	49.47	49.92	49.47	49.89
607	AMEX	SDEM	Tue, Sep 5, 2017	49.53	49.77	49.48	49.50
606	AMEX	SDEM	Fri, Sep 1, 2017	49.77	49.77	49.65	49.65
605	AMEX	SDEM	Thu, Aug 31, 2017	49.26	49.53	49.26	49.36
604	AMEX	SDEM	Wed, Aug 30, 2017	49.40	49.41	49.26	49.39
603	AMEX	SDEM	Tue, Aug 29, 2017	48.93	49.44	48.93	49.32
602	AMEX	SDEM	Mon, Aug 28, 2017	49.65	49.65	49.38	49.54
601	AMEX	SDEM	Fri, Aug 25, 2017	49.44	49.53	49.44	49.53
600	AMEX	SDEM	Thu, Aug 24, 2017	49.20	49.32	49.08	49.17
599	AMEX	SDEM	Wed, Aug 23, 2017	48.72	49.23	48.72	49.17
598	AMEX	SDEM	Tue, Aug 22, 2017	48.90	49.13	48.90	49.11
597	AMEX	SDEM	Mon, Aug 21, 2017	48.44	48.54	48.44	48.51
596	AMEX	SDEM	Fri, Aug 18, 2017	48.18	48.60	48.18	48.57
595	AMEX	SDEM	Thu, Aug 17, 2017	48.66	48.66	48.39	48.39
594	AMEX	SDEM	Wed, Aug 16, 2017	48.50	48.55	48.50	48.55
593	AMEX	SDEM	Tue, Aug 15, 2017	48.21	48.30	48.21	48.30
592	AMEX	SDEM	Mon, Aug 14, 2017	48.45	48.55	48.27	48.27
591	AMEX	SDEM	Fri, Aug 11, 2017	48.09	48.22	48.04	48.14
590	AMEX	SDEM	Thu, Aug 10, 2017	48.87	48.87	48.18	48.23
589	AMEX	SDEM	Wed, Aug 9, 2017	49.20	49.20	48.95	49.14
588	AMEX	SDEM	Tue, Aug 8, 2017	49.62	49.62	49.50	49.50
587	AMEX	SDEM	Mon, Aug 7, 2017	49.35	49.51	49.35	49.50
586	AMEX	SDEM	Fri, Aug 4, 2017	48.93	49.23	48.93	49.23
585	AMEX	SDEM	Thu, Aug 3, 2017	49.02	49.02	48.88	48.93
584	AMEX	SDEM	Wed, Aug 2, 2017	48.60	48.90	48.54	48.87
583	AMEX	SDEM	Tue, Aug 1, 2017	48.81	48.81	48.51	48.63
582	AMEX	SDEM	Mon, Jul 31, 2017	48.78	48.78	48.48	48.60
581	AMEX	SDEM	Fri, Jul 28, 2017	48.84	48.84	48.60	48.84
580	AMEX	SDEM	Thu, Jul 27, 2017	49.35	49.35	48.75	48.81
579	AMEX	SDEM	Wed, Jul 26, 2017	49.08	49.35	48.93	49.35
578	AMEX	SDEM	Tue, Jul 25, 2017	49.04	49.11	49.03	49.03
577	AMEX	SDEM	Mon, Jul 24, 2017	49.08	49.15	48.96	49.08
576	AMEX	SDEM	Fri, Jul 21, 2017	49.17	49.23	49.11	49.11
575	AMEX	SDEM	Thu, Jul 20, 2017	49.38	49.38	49.22	49.22
574	AMEX	SDEM	Wed, Jul 19, 2017	49.35	49.35	49.17	49.28
573	AMEX	SDEM	Tue, Jul 18, 2017	48.66	49.05	48.66	49.03
572	AMEX	SDEM	Mon, Jul 17, 2017	49.02	49.05	48.87	48.91
571	AMEX	SDEM	Fri, Jul 14, 2017	48.90	48.93	48.63	48.90
570	AMEX	SDEM	Thu, Jul 13, 2017	48.26	48.45	48.26	48.45
569	AMEX	SDEM	Wed, Jul 12, 2017	47.88	48.21	47.85	48.14
568	AMEX	SDEM	Tue, Jul 11, 2017	46.95	47.13	46.95	47.13
567	AMEX	SDEM	Mon, Jul 10, 2017	47.10	47.19	47.01	47.11
566	AMEX	SDEM	Fri, Jul 7, 2017	46.86	46.86	46.65	46.77
565	AMEX	SDEM	Thu, Jul 6, 2017	47.04	47.04	46.68	46.68
564	AMEX	SDEM	Wed, Jul 5, 2017	46.64	46.94	46.56	46.90
563	AMEX	SDEM	Mon, Jul 3, 2017	47.10	47.10	46.95	46.95
562	AMEX	SDEM	Fri, Jun 30, 2017	46.98	47.16	46.90	47.13
561	AMEX	SDEM	Thu, Jun 29, 2017	47.01	47.04	46.80	46.86
560	AMEX	SDEM	Wed, Jun 28, 2017	47.31	47.49	47.31	47.49
559	AMEX	SDEM	Tue, Jun 27, 2017	47.10	47.10	46.80	46.83
558	AMEX	SDEM	Mon, Jun 26, 2017	46.92	47.15	46.92	47.15
557	AMEX	SDEM	Fri, Jun 23, 2017	46.92	46.92	46.73	46.77
556	AMEX	SDEM	Thu, Jun 22, 2017	46.80	46.88	46.65	46.86
555	AMEX	SDEM	Wed, Jun 21, 2017	46.59	46.59	46.26	46.29
554	AMEX	SDEM	Tue, Jun 20, 2017	46.86	46.86	46.35	46.35
553	AMEX	SDEM	Mon, Jun 19, 2017	46.95	47.16	46.86	46.95
552	AMEX	SDEM	Fri, Jun 16, 2017	46.95	46.98	46.77	46.98
551	AMEX	SDEM	Thu, Jun 15, 2017	46.74	46.77	46.50	46.74
550	AMEX	SDEM	Wed, Jun 14, 2017	47.43	47.52	47.10	47.15
549	AMEX	SDEM	Tue, Jun 13, 2017	47.19	47.28	47.15	47.28
548	AMEX	SDEM	Mon, Jun 12, 2017	47.32	47.32	47.32	47.32
547	AMEX	SDEM	Fri, Jun 9, 2017	47.31	47.52	47.10	47.10
546	AMEX	SDEM	Thu, Jun 8, 2017	47.29	47.44	47.25	47.44
545	AMEX	SDEM	Wed, Jun 7, 2017	47.55	47.55	47.25	47.35
544	AMEX	SDEM	Tue, Jun 6, 2017	47.46	47.55	47.37	47.55
543	AMEX	SDEM	Mon, Jun 5, 2017	47.46	47.73	47.46	47.57
542	AMEX	SDEM	Fri, Jun 2, 2017	47.55	47.64	47.55	47.55
541	AMEX	SDEM	Thu, Jun 1, 2017	47.73	47.82	47.46	47.68
540	AMEX	SDEM	Wed, May 31, 2017	47.88	47.88	47.70	47.62
539	AMEX	SDEM	Tue, May 30, 2017	48.09	48.18	48.09	48.18
538	AMEX	SDEM	Fri, May 26, 2017	48.04	48.09	47.99	48.09
537	AMEX	SDEM	Thu, May 25, 2017	48.15	48.15	47.87	47.98
536	AMEX	SDEM	Wed, May 24, 2017	48.00	48.09	47.93	48.06
535	AMEX	SDEM	Tue, May 23, 2017	47.61	47.82	47.61	47.65
534	AMEX	SDEM	Mon, May 22, 2017	47.64	47.64	47.46	47.52
533	AMEX	SDEM	Fri, May 19, 2017	47.52	47.78	47.52	47.70
532	AMEX	SDEM	Thu, May 18, 2017	46.89	47.10	46.20	46.71
531	AMEX	SDEM	Wed, May 17, 2017	48.21	48.21	47.61	47.61
530	AMEX	SDEM	Tue, May 16, 2017	48.36	48.57	48.35	48.57
529	AMEX	SDEM	Mon, May 15, 2017	48.12	48.34	48.12	48.30
528	AMEX	SDEM	Fri, May 12, 2017	47.73	47.73	47.61	47.70
527	AMEX	SDEM	Thu, May 11, 2017	47.40	47.49	47.25	47.37
526	AMEX	SDEM	Wed, May 10, 2017	47.35	47.43	47.28	47.36
525	AMEX	SDEM	Tue, May 9, 2017	47.04	47.25	47.04	47.16
524	AMEX	SDEM	Mon, May 8, 2017	47.04	47.09	46.68	46.68
523	AMEX	SDEM	Fri, May 5, 2017	46.83	47.12	46.83	47.10
522	AMEX	SDEM	Thu, May 4, 2017	47.19	47.19	46.62	46.69
521	AMEX	SDEM	Wed, May 3, 2017	47.70	47.70	47.34	47.39
520	AMEX	SDEM	Tue, May 2, 2017	47.70	47.85	47.70	47.76
519	AMEX	SDEM	Mon, May 1, 2017	48.00	48.00	47.58	47.67
518	AMEX	SDEM	Fri, Apr 28, 2017	47.51	47.70	47.43	47.63
517	AMEX	SDEM	Thu, Apr 27, 2017	47.49	47.49	47.31	47.39
516	AMEX	SDEM	Wed, Apr 26, 2017	47.52	47.63	47.39	47.55
515	AMEX	SDEM	Tue, Apr 25, 2017	47.70	47.88	47.67	47.67
514	AMEX	SDEM	Mon, Apr 24, 2017	47.55	47.55	47.39	47.52
513	AMEX	SDEM	Fri, Apr 21, 2017	46.86	46.86	46.71	46.77
512	AMEX	SDEM	Thu, Apr 20, 2017	46.98	46.98	46.66	46.80
511	AMEX	SDEM	Wed, Apr 19, 2017	46.80	46.81	46.35	46.35
510	AMEX	SDEM	Tue, Apr 18, 2017	47.07	47.07	46.84	46.94
509	AMEX	SDEM	Mon, Apr 17, 2017	47.25	47.25	47.02	47.15
508	AMEX	SDEM	Thu, Apr 13, 2017	47.16	47.25	46.95	46.95
507	AMEX	SDEM	Wed, Apr 12, 2017	46.83	46.98	46.77	46.98
506	AMEX	SDEM	Tue, Apr 11, 2017	46.44	46.90	46.44	46.89
505	AMEX	SDEM	Mon, Apr 10, 2017	46.59	46.62	46.31	46.59
504	AMEX	SDEM	Fri, Apr 7, 2017	46.62	46.92	46.56	46.72
503	AMEX	SDEM	Thu, Apr 6, 2017	47.04	47.04	46.81	46.83
502	AMEX	SDEM	Wed, Apr 5, 2017	47.34	47.34	47.06	47.13
501	AMEX	SDEM	Tue, Apr 4, 2017	47.48	47.48	47.43	47.43
500	AMEX	SDEM	Mon, Apr 3, 2017	51.93	58.89	46.68	47.12
499	AMEX	SDEM	Fri, Mar 31, 2017	47.47	47.47	47.33	47.43
498	AMEX	SDEM	Thu, Mar 30, 2017	48.00	48.09	47.87	47.87
497	AMEX	SDEM	Wed, Mar 29, 2017	48.00	48.09	47.91	48.06
496	AMEX	SDEM	Tue, Mar 28, 2017	48.21	48.21	47.94	47.99
495	AMEX	SDEM	Mon, Mar 27, 2017	48.42	48.42	48.03	48.33
494	AMEX	SDEM	Fri, Mar 24, 2017	48.78	48.90	48.72	48.81
493	AMEX	SDEM	Thu, Mar 23, 2017	48.66	48.81	48.60	48.72
492	AMEX	SDEM	Wed, Mar 22, 2017	48.54	48.73	48.45	48.73
491	AMEX	SDEM	Tue, Mar 21, 2017	49.22	49.26	48.55	48.55
490	AMEX	SDEM	Mon, Mar 20, 2017	49.08	49.23	48.60	49.14
489	AMEX	SDEM	Fri, Mar 17, 2017	48.62	48.62	48.46	48.52
488	AMEX	SDEM	Thu, Mar 16, 2017	48.63	48.67	48.51	48.56
487	AMEX	SDEM	Wed, Mar 15, 2017	47.07	48.24	47.07	48.18
486	AMEX	SDEM	Tue, Mar 14, 2017	46.95	46.95	46.79	46.79
485	AMEX	SDEM	Mon, Mar 13, 2017	46.77	47.19	46.77	47.19
484	AMEX	SDEM	Fri, Mar 10, 2017	46.62	46.62	46.41	46.49
483	AMEX	SDEM	Thu, Mar 9, 2017	46.35	46.41	45.95	46.02
482	AMEX	SDEM	Wed, Mar 8, 2017	47.22	47.22	46.65	46.71
481	AMEX	SDEM	Tue, Mar 7, 2017	47.47	47.57	47.44	47.46
480	AMEX	SDEM	Mon, Mar 6, 2017	47.61	47.61	47.40	47.51
479	AMEX	SDEM	Fri, Mar 3, 2017	47.39	47.42	47.36	47.41
478	AMEX	SDEM	Thu, Mar 2, 2017	47.61	47.61	47.10	47.15
477	AMEX	SDEM	Wed, Mar 1, 2017	47.64	48.00	47.64	47.88
476	AMEX	SDEM	Tue, Feb 28, 2017	47.52	47.55	47.31	47.21
475	AMEX	SDEM	Mon, Feb 27, 2017	48.06	48.06	47.81	47.81
474	AMEX	SDEM	Fri, Feb 24, 2017	48.24	48.29	48.03	48.06
473	AMEX	SDEM	Thu, Feb 23, 2017	48.90	48.90	48.42	48.42
472	AMEX	SDEM	Wed, Feb 22, 2017	48.45	48.54	48.21	48.54
471	AMEX	SDEM	Tue, Feb 21, 2017	48.12	48.30	48.06	48.26
470	AMEX	SDEM	Fri, Feb 17, 2017	48.00	48.03	47.87	48.03
469	AMEX	SDEM	Thu, Feb 16, 2017	48.34	48.34	48.03	48.15
468	AMEX	SDEM	Wed, Feb 15, 2017	48.09	48.48	48.06	48.42
467	AMEX	SDEM	Tue, Feb 14, 2017	47.87	47.94	47.46	47.94
466	AMEX	SDEM	Mon, Feb 13, 2017	47.61	47.82	47.57	47.74
465	AMEX	SDEM	Fri, Feb 10, 2017	47.19	47.40	47.10	47.40
464	AMEX	SDEM	Thu, Feb 9, 2017	46.92	47.01	46.86	46.92
463	AMEX	SDEM	Wed, Feb 8, 2017	46.68	46.71	46.48	46.71
462	AMEX	SDEM	Tue, Feb 7, 2017	46.47	46.47	46.11	46.20
461	AMEX	SDEM	Mon, Feb 6, 2017	46.14	46.41	46.14	46.35
460	AMEX	SDEM	Fri, Feb 3, 2017	46.47	46.54	46.20	46.44
459	AMEX	SDEM	Thu, Feb 2, 2017	46.32	46.38	46.20	46.32
458	AMEX	SDEM	Wed, Feb 1, 2017	46.23	46.23	46.04	46.17
457	AMEX	SDEM	Tue, Jan 31, 2017	46.53	46.53	46.16	46.05
456	AMEX	SDEM	Mon, Jan 30, 2017	46.44	46.50	46.29	46.50
455	AMEX	SDEM	Fri, Jan 27, 2017	46.77	46.83	46.62	46.67
454	AMEX	SDEM	Thu, Jan 26, 2017	47.01	47.07	46.86	47.01
453	AMEX	SDEM	Wed, Jan 25, 2017	46.92	46.95	46.79	46.86
452	AMEX	SDEM	Tue, Jan 24, 2017	46.62	46.71	46.53	46.62
451	AMEX	SDEM	Mon, Jan 23, 2017	46.20	46.50	46.09	46.50
450	AMEX	SDEM	Fri, Jan 20, 2017	45.87	45.96	45.70	45.81
449	AMEX	SDEM	Thu, Jan 19, 2017	46.05	46.05	45.65	45.78
448	AMEX	SDEM	Wed, Jan 18, 2017	46.11	46.11	45.75	45.75
447	AMEX	SDEM	Tue, Jan 17, 2017	48.12	48.12	46.02	46.14
446	AMEX	SDEM	Fri, Jan 13, 2017	46.26	46.26	46.02	46.11
445	AMEX	SDEM	Thu, Jan 12, 2017	46.20	46.20	46.06	46.17
444	AMEX	SDEM	Wed, Jan 11, 2017	45.24	45.78	45.08	45.78
443	AMEX	SDEM	Tue, Jan 10, 2017	45.51	45.51	45.30	45.30
442	AMEX	SDEM	Mon, Jan 9, 2017	45.36	45.36	45.19	45.27
441	AMEX	SDEM	Fri, Jan 6, 2017	45.30	45.36	45.06	45.12
440	AMEX	SDEM	Thu, Jan 5, 2017	45.27	45.42	45.21	45.39
439	AMEX	SDEM	Wed, Jan 4, 2017	45.24	45.30	45.06	45.12
438	AMEX	SDEM	Tue, Jan 3, 2017	44.94	44.94	44.55	44.55
437	AMEX	SDEM	Fri, Dec 30, 2016	44.34	44.34	44.10	44.10
436	AMEX	SDEM	Thu, Dec 29, 2016	44.25	44.58	44.22	44.52
435	AMEX	SDEM	Wed, Dec 28, 2016	43.83	44.07	43.70	43.83
434	AMEX	SDEM	Tue, Dec 27, 2016	43.74	43.86	43.68	43.41
433	AMEX	SDEM	Fri, Dec 23, 2016	43.41	43.53	43.41	43.53
432	AMEX	SDEM	Thu, Dec 22, 2016	43.29	43.46	43.19	43.41
431	AMEX	SDEM	Wed, Dec 21, 2016	43.92	43.92	43.65	43.65
430	AMEX	SDEM	Tue, Dec 20, 2016	43.71	43.82	43.64	43.81
429	AMEX	SDEM	Mon, Dec 19, 2016	43.56	43.86	43.35	43.35
428	AMEX	SDEM	Fri, Dec 16, 2016	43.53	43.59	43.29	43.41
427	AMEX	SDEM	Thu, Dec 15, 2016	43.62	43.62	43.53	43.53
426	AMEX	SDEM	Wed, Dec 14, 2016	44.32	44.43	43.53	43.53
425	AMEX	SDEM	Tue, Dec 13, 2016	44.61	44.85	44.61	44.79
424	AMEX	SDEM	Mon, Dec 12, 2016	44.34	44.40	44.28	44.35
423	AMEX	SDEM	Fri, Dec 9, 2016	44.28	44.43	44.27	44.37
422	AMEX	SDEM	Thu, Dec 8, 2016	44.11	44.43	44.11	44.35
421	AMEX	SDEM	Wed, Dec 7, 2016	44.00	44.06	43.98	43.98
420	AMEX	SDEM	Tue, Dec 6, 2016	43.61	43.61	43.61	43.61
419	AMEX	SDEM	Mon, Dec 5, 2016	43.20	43.21	43.08	43.21
418	AMEX	SDEM	Fri, Dec 2, 2016	42.81	43.05	42.78	42.96
417	AMEX	SDEM	Thu, Dec 1, 2016	43.08	43.08	42.75	42.75
416	AMEX	SDEM	Wed, Nov 30, 2016	43.36	43.41	43.29	43.14
415	AMEX	SDEM	Tue, Nov 29, 2016	43.35	43.47	43.26	43.35
414	AMEX	SDEM	Mon, Nov 28, 2016	43.52	43.68	43.52	43.68
413	AMEX	SDEM	Fri, Nov 25, 2016	43.23	43.23	43.02	43.02
412	AMEX	SDEM	Wed, Nov 23, 2016	0.00	0.00	0.00	43.56
411	AMEX	SDEM	Tue, Nov 22, 2016	43.62	43.62	43.44	43.56
410	AMEX	SDEM	Mon, Nov 21, 2016	42.81	42.83	42.69	42.78
409	AMEX	SDEM	Fri, Nov 18, 2016	42.66	42.66	42.41	42.42
408	AMEX	SDEM	Thu, Nov 17, 2016	42.99	42.99	42.60	42.60
407	AMEX	SDEM	Wed, Nov 16, 2016	42.49	42.58	42.49	42.58
406	AMEX	SDEM	Tue, Nov 15, 2016	42.42	43.12	42.42	43.12
405	AMEX	SDEM	Mon, Nov 14, 2016	42.48	42.75	42.33	42.62
404	AMEX	SDEM	Fri, Nov 11, 2016	43.05	43.17	42.39	43.01
403	AMEX	SDEM	Thu, Nov 10, 2016	44.04	44.13	43.17	43.20
402	AMEX	SDEM	Wed, Nov 9, 2016	44.46	44.70	44.25	44.52
401	AMEX	SDEM	Tue, Nov 8, 2016	44.70	45.22	44.58	45.22
400	AMEX	SDEM	Mon, Nov 7, 2016	44.16	44.66	44.16	44.66
399	AMEX	SDEM	Fri, Nov 4, 2016	43.59	43.65	43.35	43.35
398	AMEX	SDEM	Thu, Nov 3, 2016	44.13	44.49	44.01	44.01
397	AMEX	SDEM	Wed, Nov 2, 2016	44.46	44.58	44.19	44.19
396	AMEX	SDEM	Tue, Nov 1, 2016	45.18	45.18	44.35	44.55
395	AMEX	SDEM	Mon, Oct 31, 2016	44.82	45.06	44.79	44.70
394	AMEX	SDEM	Fri, Oct 28, 2016	44.79	44.79	44.40	44.51
393	AMEX	SDEM	Thu, Oct 27, 2016	44.91	44.91	44.82	44.82
392	AMEX	SDEM	Wed, Oct 26, 2016	44.80	44.97	44.80	44.88
391	AMEX	SDEM	Tue, Oct 25, 2016	45.30	45.30	45.30	45.30
390	AMEX	SDEM	Mon, Oct 24, 2016	45.12	45.39	45.12	45.30
389	AMEX	SDEM	Fri, Oct 21, 2016	45.00	45.00	45.00	45.00
388	AMEX	SDEM	Thu, Oct 20, 2016	44.76	44.94	44.76	44.92
387	AMEX	SDEM	Wed, Oct 19, 2016	44.79	44.79	44.73	44.79
386	AMEX	SDEM	Tue, Oct 18, 2016	44.43	44.52	44.43	44.43
385	AMEX	SDEM	Mon, Oct 17, 2016	43.62	43.80	43.62	43.80
384	AMEX	SDEM	Fri, Oct 14, 2016	43.95	43.98	43.61	43.61
383	AMEX	SDEM	Thu, Oct 13, 2016	43.02	43.56	42.99	43.50
382	AMEX	SDEM	Wed, Oct 12, 2016	42.99	43.26	42.99	43.12
381	AMEX	SDEM	Tue, Oct 11, 2016	43.62	43.62	43.35	43.35
380	AMEX	SDEM	Mon, Oct 10, 2016	44.37	44.37	44.35	44.35
379	AMEX	SDEM	Fri, Oct 7, 2016	0.00	0.00	0.00	43.98
378	AMEX	SDEM	Thu, Oct 6, 2016	43.98	43.98	43.98	43.98
377	AMEX	SDEM	Wed, Oct 5, 2016	44.09	44.09	44.09	44.09
376	AMEX	SDEM	Tue, Oct 4, 2016	43.53	43.53	43.20	43.29
375	AMEX	SDEM	Mon, Oct 3, 2016	43.44	43.44	43.44	43.44
374	AMEX	SDEM	Fri, Sep 30, 2016	43.17	43.41	43.11	43.41
373	AMEX	SDEM	Thu, Sep 29, 2016	43.77	43.77	43.35	43.35
372	AMEX	SDEM	Wed, Sep 28, 2016	43.59	43.59	43.53	43.59
371	AMEX	SDEM	Tue, Sep 27, 2016	0.00	0.00	0.00	43.14
370	AMEX	SDEM	Mon, Sep 26, 2016	43.32	43.32	43.14	43.14
369	AMEX	SDEM	Fri, Sep 23, 2016	43.53	43.53	43.53	43.53
368	AMEX	SDEM	Thu, Sep 22, 2016	44.25	44.25	44.07	44.07
367	AMEX	SDEM	Wed, Sep 21, 2016	0.00	0.00	0.00	42.63
366	AMEX	SDEM	Tue, Sep 20, 2016	42.78	42.78	42.63	42.63
365	AMEX	SDEM	Mon, Sep 19, 2016	42.54	42.54	42.54	42.54
364	AMEX	SDEM	Fri, Sep 16, 2016	41.91	42.07	41.91	42.07
363	AMEX	SDEM	Thu, Sep 15, 2016	42.04	42.04	42.04	42.04
362	AMEX	SDEM	Wed, Sep 14, 2016	42.03	42.03	41.89	41.89
361	AMEX	SDEM	Tue, Sep 13, 2016	41.79	41.79	41.71	41.71
360	AMEX	SDEM	Mon, Sep 12, 2016	0.00	0.00	0.00	42.60
359	AMEX	SDEM	Fri, Sep 9, 2016	43.16	43.16	42.60	42.60
358	AMEX	SDEM	Thu, Sep 8, 2016	43.86	43.91	43.86	43.90
357	AMEX	SDEM	Wed, Sep 7, 2016	44.03	44.03	44.03	44.03
356	AMEX	SDEM	Tue, Sep 6, 2016	43.83	43.91	43.83	43.91
355	AMEX	SDEM	Fri, Sep 2, 2016	43.26	43.26	43.20	43.20
354	AMEX	SDEM	Thu, Sep 1, 2016	42.42	42.62	42.36	42.62
353	AMEX	SDEM	Wed, Aug 31, 2016	42.75	42.75	42.71	42.56
352	AMEX	SDEM	Tue, Aug 30, 2016	43.17	43.17	43.17	43.17
351	AMEX	SDEM	Mon, Aug 29, 2016	43.35	43.53	43.35	43.53
350	AMEX	SDEM	Fri, Aug 26, 2016	43.53	43.53	42.90	42.92
349	AMEX	SDEM	Thu, Aug 25, 2016	43.35	43.53	43.35	43.41
348	AMEX	SDEM	Wed, Aug 24, 2016	43.59	43.77	43.47	43.63
347	AMEX	SDEM	Tue, Aug 23, 2016	44.28	44.28	43.99	43.99
346	AMEX	SDEM	Mon, Aug 22, 2016	43.98	44.04	43.89	44.04
345	AMEX	SDEM	Fri, Aug 19, 2016	44.42	44.58	44.42	44.58
344	AMEX	SDEM	Thu, Aug 18, 2016	44.61	44.64	44.61	44.64
343	AMEX	SDEM	Wed, Aug 17, 2016	44.18	44.46	44.16	44.45
342	AMEX	SDEM	Tue, Aug 16, 2016	44.64	44.64	44.45	44.45
341	AMEX	SDEM	Mon, Aug 15, 2016	44.55	44.67	44.55	44.67
340	AMEX	SDEM	Fri, Aug 12, 2016	44.22	44.22	44.22	44.22
339	AMEX	SDEM	Thu, Aug 11, 2016	0.00	0.00	0.00	43.68
338	AMEX	SDEM	Wed, Aug 10, 2016	43.86	43.86	43.68	43.68
337	AMEX	SDEM	Tue, Aug 9, 2016	43.86	43.86	43.68	43.68
336	AMEX	SDEM	Mon, Aug 8, 2016	43.47	43.47	43.47	43.47
335	AMEX	SDEM	Fri, Aug 5, 2016	43.08	43.08	42.99	42.99
334	AMEX	SDEM	Thu, Aug 4, 2016	42.57	42.95	42.57	42.95
333	AMEX	SDEM	Wed, Aug 3, 2016	42.06	42.27	42.06	42.27
332	AMEX	SDEM	Tue, Aug 2, 2016	42.03	42.09	41.55	41.73
331	AMEX	SDEM	Mon, Aug 1, 2016	42.72	42.72	42.14	42.14
330	AMEX	SDEM	Fri, Jul 29, 2016	42.30	42.77	42.30	42.60
329	AMEX	SDEM	Thu, Jul 28, 2016	42.18	42.18	42.18	42.18
328	AMEX	SDEM	Wed, Jul 27, 2016	42.24	42.30	42.21	42.21
327	AMEX	SDEM	Tue, Jul 26, 2016	42.32	42.32	42.32	42.32
326	AMEX	SDEM	Mon, Jul 25, 2016	42.10	42.10	42.10	42.10
325	AMEX	SDEM	Fri, Jul 22, 2016	41.91	42.27	41.91	42.27
324	AMEX	SDEM	Thu, Jul 21, 2016	41.91	41.97	41.91	41.94
323	AMEX	SDEM	Wed, Jul 20, 2016	42.06	42.42	42.06	42.30
322	AMEX	SDEM	Tue, Jul 19, 2016	41.82	41.95	41.73	41.73
321	AMEX	SDEM	Mon, Jul 18, 2016	42.09	42.09	42.09	42.09
320	AMEX	SDEM	Fri, Jul 15, 2016	42.23	42.23	42.18	42.18
319	AMEX	SDEM	Thu, Jul 14, 2016	42.14	42.29	42.14	42.29
318	AMEX	SDEM	Wed, Jul 13, 2016	41.61	41.61	41.45	41.45
317	AMEX	SDEM	Tue, Jul 12, 2016	41.61	41.67	41.54	41.62
316	AMEX	SDEM	Mon, Jul 11, 2016	40.80	40.92	40.77	40.92
315	AMEX	SDEM	Fri, Jul 8, 2016	40.33	40.36	40.32	40.36
314	AMEX	SDEM	Thu, Jul 7, 2016	40.00	40.00	39.45	39.45
313	AMEX	SDEM	Wed, Jul 6, 2016	39.48	39.48	39.48	39.48
312	AMEX	SDEM	Tue, Jul 5, 2016	40.21	40.21	40.21	40.21
311	AMEX	SDEM	Fri, Jul 1, 2016	40.26	40.26	40.19	40.21
310	AMEX	SDEM	Thu, Jun 30, 2016	39.89	39.92	39.87	39.77
309	AMEX	SDEM	Wed, Jun 29, 2016	39.60	39.69	39.60	39.69
308	AMEX	SDEM	Tue, Jun 28, 2016	38.64	38.73	38.64	38.73
307	AMEX	SDEM	Mon, Jun 27, 2016	37.40	37.40	37.38	37.38
306	AMEX	SDEM	Fri, Jun 24, 2016	38.27	38.27	38.06	38.07
305	AMEX	SDEM	Thu, Jun 23, 2016	39.97	40.04	39.96	39.98
304	AMEX	SDEM	Wed, Jun 22, 2016	39.45	39.60	39.33	39.45
303	AMEX	SDEM	Tue, Jun 21, 2016	38.94	39.36	38.94	39.36
302	AMEX	SDEM	Mon, Jun 20, 2016	39.12	39.12	39.12	39.12
301	AMEX	SDEM	Fri, Jun 17, 2016	38.25	38.37	38.16	38.35
300	AMEX	SDEM	Thu, Jun 16, 2016	37.50	37.92	37.32	37.92
299	AMEX	SDEM	Wed, Jun 15, 2016	38.14	38.49	38.11	38.37
298	AMEX	SDEM	Tue, Jun 14, 2016	37.98	38.16	37.71	37.76
297	AMEX	SDEM	Mon, Jun 13, 2016	38.25	38.40	38.25	38.31
296	AMEX	SDEM	Fri, Jun 10, 2016	38.76	38.82	38.61	38.61
295	AMEX	SDEM	Thu, Jun 9, 2016	39.54	39.63	39.51	39.63
294	AMEX	SDEM	Wed, Jun 8, 2016	40.02	40.14	39.90	40.13
293	AMEX	SDEM	Tue, Jun 7, 2016	39.78	39.89	39.78	39.89
292	AMEX	SDEM	Mon, Jun 6, 2016	39.39	39.42	39.34	39.41
291	AMEX	SDEM	Fri, Jun 3, 2016	38.79	39.00	38.61	39.00
290	AMEX	SDEM	Thu, Jun 2, 2016	38.01	38.31	37.95	38.28
289	AMEX	SDEM	Wed, Jun 1, 2016	37.86	38.01	37.86	38.01
288	AMEX	SDEM	Tue, May 31, 2016	38.28	38.36	38.28	38.19
287	AMEX	SDEM	Fri, May 27, 2016	38.31	38.31	38.31	38.31
286	AMEX	SDEM	Thu, May 26, 2016	38.24	38.37	38.24	38.37
285	AMEX	SDEM	Wed, May 25, 2016	38.07	38.19	38.07	38.19
284	AMEX	SDEM	Tue, May 24, 2016	37.98	37.98	37.86	37.86
283	AMEX	SDEM	Mon, May 23, 2016	37.56	37.71	37.53	37.71
282	AMEX	SDEM	Fri, May 20, 2016	38.01	38.01	38.01	38.01
281	AMEX	SDEM	Thu, May 19, 2016	37.56	37.62	37.37	37.53
280	AMEX	SDEM	Wed, May 18, 2016	38.31	38.67	38.19	38.19
279	AMEX	SDEM	Tue, May 17, 2016	38.61	38.61	38.61	38.61
278	AMEX	SDEM	Mon, May 16, 2016	38.72	38.72	38.57	38.64
277	AMEX	SDEM	Fri, May 13, 2016	38.79	38.79	38.19	38.25
276	AMEX	SDEM	Thu, May 12, 2016	39.39	39.39	38.82	39.17
275	AMEX	SDEM	Wed, May 11, 2016	39.42	39.42	39.20	39.20
274	AMEX	SDEM	Tue, May 10, 2016	38.92	38.92	38.81	38.81
273	AMEX	SDEM	Mon, May 9, 2016	38.67	38.79	38.55	38.61
272	AMEX	SDEM	Fri, May 6, 2016	39.39	39.39	39.39	39.39
271	AMEX	SDEM	Thu, May 5, 2016	39.39	39.39	39.39	39.39
270	AMEX	SDEM	Wed, May 4, 2016	39.51	39.51	39.39	39.39
269	AMEX	SDEM	Tue, May 3, 2016	40.23	40.23	39.93	39.96
268	AMEX	SDEM	Mon, May 2, 2016	41.00	41.19	41.00	41.19
267	AMEX	SDEM	Fri, Apr 29, 2016	41.52	41.52	41.28	41.19
266	AMEX	SDEM	Thu, Apr 28, 2016	41.37	41.70	41.37	41.58
265	AMEX	SDEM	Wed, Apr 27, 2016	41.34	41.82	40.81	41.82
264	AMEX	SDEM	Tue, Apr 26, 2016	41.33	41.43	41.24	41.39
263	AMEX	SDEM	Mon, Apr 25, 2016	41.04	41.13	41.04	41.13
262	AMEX	SDEM	Fri, Apr 22, 2016	41.46	41.49	41.40	41.40
261	AMEX	SDEM	Thu, Apr 21, 2016	41.82	41.82	41.46	41.46
260	AMEX	SDEM	Wed, Apr 20, 2016	41.61	42.00	41.58	41.88
259	AMEX	SDEM	Tue, Apr 19, 2016	41.46	41.70	41.43	41.70
258	AMEX	SDEM	Mon, Apr 18, 2016	40.56	40.98	40.56	40.98
257	AMEX	SDEM	Fri, Apr 15, 2016	40.88	40.90	40.79	40.83
256	AMEX	SDEM	Thu, Apr 14, 2016	40.89	40.89	40.89	40.89
255	AMEX	SDEM	Wed, Apr 13, 2016	41.01	41.01	40.95	40.95
254	AMEX	SDEM	Tue, Apr 12, 2016	40.05	40.62	39.86	40.62
253	AMEX	SDEM	Mon, Apr 11, 2016	39.86	39.90	39.78	39.81
252	AMEX	SDEM	Fri, Apr 8, 2016	39.06	39.15	39.06	39.15
251	AMEX	SDEM	Thu, Apr 7, 2016	38.40	38.40	38.12	38.12
250	AMEX	SDEM	Wed, Apr 6, 2016	39.66	39.66	39.66	39.66
249	AMEX	SDEM	Tue, Apr 5, 2016	39.66	39.66	39.66	39.66
248	AMEX	SDEM	Mon, Apr 4, 2016	39.81	39.81	39.66	39.66
247	AMEX	SDEM	Fri, Apr 1, 2016	39.24	39.51	39.24	39.42
246	AMEX	SDEM	Thu, Mar 31, 2016	40.01	40.01	40.01	40.02
245	AMEX	SDEM	Wed, Mar 30, 2016	40.08	40.31	40.08	40.17
244	AMEX	SDEM	Tue, Mar 29, 2016	38.78	38.78	38.78	38.78
243	AMEX	SDEM	Mon, Mar 28, 2016	38.78	38.78	38.78	38.78
242	AMEX	SDEM	Thu, Mar 24, 2016	38.78	38.78	38.78	38.78
241	AMEX	SDEM	Wed, Mar 23, 2016	39.47	39.47	39.33	39.33
240	AMEX	SDEM	Tue, Mar 22, 2016	0.00	0.00	0.00	39.75
239	AMEX	SDEM	Mon, Mar 21, 2016	0.00	0.00	0.00	39.75
238	AMEX	SDEM	Fri, Mar 18, 2016	39.72	39.75	39.72	39.75
237	AMEX	SDEM	Thu, Mar 17, 2016	38.88	39.42	38.82	39.42
236	AMEX	SDEM	Wed, Mar 16, 2016	0.00	0.00	0.00	38.87
235	AMEX	SDEM	Tue, Mar 15, 2016	38.87	38.87	38.87	38.87
234	AMEX	SDEM	Mon, Mar 14, 2016	38.87	38.87	38.87	38.87
233	AMEX	SDEM	Fri, Mar 11, 2016	38.67	39.00	38.67	39.00
232	AMEX	SDEM	Thu, Mar 10, 2016	38.31	38.31	38.31	38.12
231	AMEX	SDEM	Wed, Mar 9, 2016	38.31	38.31	38.31	38.31
230	AMEX	SDEM	Tue, Mar 8, 2016	38.31	38.31	38.31	38.31
229	AMEX	SDEM	Mon, Mar 7, 2016	38.37	38.37	38.31	38.31
228	AMEX	SDEM	Fri, Mar 4, 2016	36.96	36.96	36.96	36.96
227	AMEX	SDEM	Thu, Mar 3, 2016	35.53	35.53	35.53	36.96
226	AMEX	SDEM	Wed, Mar 2, 2016	35.53	35.53	35.53	35.53
225	AMEX	SDEM	Tue, Mar 1, 2016	35.04	35.61	35.04	35.53
224	AMEX	SDEM	Mon, Feb 29, 2016	34.62	34.62	34.62	34.65
223	AMEX	SDEM	Fri, Feb 26, 2016	34.44	34.44	34.44	34.47
222	AMEX	SDEM	Thu, Feb 25, 2016	34.44	34.44	34.44	34.44
221	AMEX	SDEM	Wed, Feb 24, 2016	34.05	34.05	34.05	34.05
220	AMEX	SDEM	Tue, Feb 23, 2016	34.77	34.77	34.77	34.77
219	AMEX	SDEM	Mon, Feb 22, 2016	35.10	35.19	35.10	35.19
218	AMEX	SDEM	Fri, Feb 19, 2016	34.11	34.11	34.11	34.11
217	AMEX	SDEM	Thu, Feb 18, 2016	34.11	34.11	34.11	34.11
216	AMEX	SDEM	Wed, Feb 17, 2016	34.11	34.11	34.11	34.11
215	AMEX	SDEM	Tue, Feb 16, 2016	34.11	34.11	34.11	34.11
214	AMEX	SDEM	Fri, Feb 12, 2016	33.32	33.33	33.32	33.32
213	AMEX	SDEM	Thu, Feb 11, 2016	32.96	32.96	32.96	32.96
212	AMEX	SDEM	Wed, Feb 10, 2016	33.72	33.72	33.72	33.72
211	AMEX	SDEM	Tue, Feb 9, 2016	33.48	33.51	33.48	33.51
210	AMEX	SDEM	Mon, Feb 8, 2016	33.57	33.57	33.57	33.57
209	AMEX	SDEM	Fri, Feb 5, 2016	34.17	34.17	34.17	34.17
208	AMEX	SDEM	Thu, Feb 4, 2016	34.17	34.17	34.17	34.17
207	AMEX	SDEM	Wed, Feb 3, 2016	34.17	34.17	34.17	34.17
206	AMEX	SDEM	Tue, Feb 2, 2016	34.17	34.17	34.17	34.17
205	AMEX	SDEM	Mon, Feb 1, 2016	34.17	34.17	34.17	34.17
204	AMEX	SDEM	Fri, Jan 29, 2016	34.77	34.91	34.56	34.91
203	AMEX	SDEM	Thu, Jan 28, 2016	33.72	33.72	33.71	33.71
202	AMEX	SDEM	Wed, Jan 27, 2016	32.94	33.39	32.91	33.36
201	AMEX	SDEM	Tue, Jan 26, 2016	32.43	32.43	32.43	32.43
200	AMEX	SDEM	Mon, Jan 25, 2016	32.76	32.79	32.43	32.43
199	AMEX	SDEM	Fri, Jan 22, 2016	32.70	32.94	32.70	32.85
198	AMEX	SDEM	Thu, Jan 21, 2016	31.50	31.50	31.50	31.50
197	AMEX	SDEM	Wed, Jan 20, 2016	31.68	31.68	31.38	31.50
196	AMEX	SDEM	Tue, Jan 19, 2016	32.58	32.58	32.25	32.28
195	AMEX	SDEM	Fri, Jan 15, 2016	32.16	32.16	31.95	31.95
194	AMEX	SDEM	Thu, Jan 14, 2016	33.18	33.66	33.06	33.60
193	AMEX	SDEM	Wed, Jan 13, 2016	33.93	33.93	33.03	33.03
192	AMEX	SDEM	Tue, Jan 12, 2016	34.02	34.02	33.64	33.64
191	AMEX	SDEM	Mon, Jan 11, 2016	33.57	33.63	33.45	33.45
190	AMEX	SDEM	Fri, Jan 8, 2016	34.11	34.11	33.66	33.78
189	AMEX	SDEM	Thu, Jan 7, 2016	34.23	34.32	33.84	33.90
188	AMEX	SDEM	Wed, Jan 6, 2016	35.52	35.52	35.31	35.31
187	AMEX	SDEM	Tue, Jan 5, 2016	35.94	35.99	35.94	35.99
186	AMEX	SDEM	Mon, Jan 4, 2016	35.79	35.88	35.67	35.79
185	AMEX	SDEM	Thu, Dec 31, 2015	36.84	36.84	36.84	36.84
184	AMEX	SDEM	Wed, Dec 30, 2015	36.78	36.84	36.78	36.84
183	AMEX	SDEM	Tue, Dec 29, 2015	37.44	37.44	37.26	37.31
182	AMEX	SDEM	Mon, Dec 28, 2015	37.65	37.65	37.56	37.56
181	AMEX	SDEM	Thu, Dec 24, 2015	37.86	37.89	37.86	37.89
180	AMEX	SDEM	Wed, Dec 23, 2015	37.47	37.47	37.47	37.47
179	AMEX	SDEM	Tue, Dec 22, 2015	37.05	37.05	37.05	37.05
178	AMEX	SDEM	Mon, Dec 21, 2015	37.05	37.05	37.05	37.05
177	AMEX	SDEM	Fri, Dec 18, 2015	37.05	37.05	37.05	37.05
176	AMEX	SDEM	Thu, Dec 17, 2015	37.56	37.56	37.05	37.05
175	AMEX	SDEM	Wed, Dec 16, 2015	36.84	36.90	36.81	36.90
174	AMEX	SDEM	Tue, Dec 15, 2015	36.93	36.93	36.75	36.75
173	AMEX	SDEM	Mon, Dec 14, 2015	35.82	35.82	35.82	35.82
172	AMEX	SDEM	Thu, Dec 10, 2015	37.32	37.32	37.32	37.32
171	AMEX	SDEM	Tue, Dec 8, 2015	37.38	37.38	37.20	37.35
170	AMEX	SDEM	Mon, Dec 7, 2015	37.89	37.89	37.89	37.89
169	AMEX	SDEM	Fri, Dec 4, 2015	38.52	38.52	38.52	38.52
168	AMEX	SDEM	Thu, Dec 3, 2015	39.12	39.12	39.03	39.03
167	AMEX	SDEM	Wed, Dec 2, 2015	38.99	38.99	38.85	38.85
166	AMEX	SDEM	Tue, Dec 1, 2015	39.09	39.09	39.09	39.09
165	AMEX	SDEM	Fri, Nov 27, 2015	39.75	39.75	39.30	39.30
164	AMEX	SDEM	Wed, Nov 25, 2015	40.53	40.59	40.53	40.59
163	AMEX	SDEM	Tue, Nov 24, 2015	40.80	40.89	40.79	40.89
162	AMEX	SDEM	Mon, Nov 23, 2015	40.89	40.89	40.89	40.89
161	AMEX	SDEM	Fri, Nov 20, 2015	41.22	41.22	41.22	41.22
160	AMEX	SDEM	Thu, Nov 19, 2015	40.70	40.70	40.68	40.68
159	AMEX	SDEM	Wed, Nov 18, 2015	39.93	40.56	39.93	40.56
158	AMEX	SDEM	Mon, Nov 16, 2015	39.51	39.51	39.51	39.51
157	AMEX	SDEM	Fri, Nov 13, 2015	39.39	39.39	39.39	39.39
156	AMEX	SDEM	Thu, Nov 12, 2015	40.20	40.20	39.84	39.84
155	AMEX	SDEM	Wed, Nov 11, 2015	40.98	40.98	40.71	40.71
154	AMEX	SDEM	Tue, Nov 10, 2015	40.44	40.44	40.44	40.44
153	AMEX	SDEM	Mon, Nov 9, 2015	41.10	41.10	41.10	41.10
152	AMEX	SDEM	Fri, Nov 6, 2015	41.43	41.43	41.40	41.40
151	AMEX	SDEM	Thu, Nov 5, 2015	42.18	42.18	42.18	42.18
150	AMEX	SDEM	Tue, Nov 3, 2015	42.30	42.30	42.30	42.30
149	AMEX	SDEM	Mon, Nov 2, 2015	41.43	41.76	41.43	41.76
148	AMEX	SDEM	Fri, Oct 30, 2015	41.34	41.34	41.16	41.25
147	AMEX	SDEM	Mon, Oct 26, 2015	42.30	42.30	42.30	42.30
146	AMEX	SDEM	Fri, Oct 23, 2015	42.66	42.72	42.63	42.69
145	AMEX	SDEM	Thu, Oct 22, 2015	42.45	42.50	42.30	42.50
144	AMEX	SDEM	Wed, Oct 21, 2015	41.97	41.97	41.67	41.93
143	AMEX	SDEM	Tue, Oct 20, 2015	42.39	42.43	42.39	42.41
142	AMEX	SDEM	Fri, Oct 16, 2015	43.44	43.44	43.05	43.35
141	AMEX	SDEM	Thu, Oct 15, 2015	42.81	42.86	42.78	42.86
140	AMEX	SDEM	Tue, Oct 13, 2015	42.33	42.33	42.33	42.33
139	AMEX	SDEM	Mon, Oct 12, 2015	42.87	42.93	42.84	42.84
138	AMEX	SDEM	Thu, Oct 8, 2015	41.79	41.92	41.79	41.92
137	AMEX	SDEM	Tue, Oct 6, 2015	40.83	40.83	40.83	40.83
136	AMEX	SDEM	Mon, Oct 5, 2015	40.71	40.71	40.53	40.53
135	AMEX	SDEM	Fri, Oct 2, 2015	38.70	38.70	38.70	38.70
134	AMEX	SDEM	Thu, Oct 1, 2015	39.15	39.24	38.61	38.79
133	AMEX	SDEM	Wed, Sep 30, 2015	39.30	39.30	39.15	39.18
132	AMEX	SDEM	Tue, Sep 29, 2015	38.13	38.34	38.13	38.31
131	AMEX	SDEM	Mon, Sep 28, 2015	38.07	38.07	37.98	37.98
130	AMEX	SDEM	Fri, Sep 25, 2015	39.36	39.39	39.03	39.03
129	AMEX	SDEM	Thu, Sep 24, 2015	38.58	38.58	38.29	38.51
128	AMEX	SDEM	Wed, Sep 23, 2015	39.69	39.69	39.21	39.21
127	AMEX	SDEM	Tue, Sep 22, 2015	39.84	39.94	39.84	39.94
126	AMEX	SDEM	Mon, Sep 21, 2015	41.04	41.07	41.01	41.07
125	AMEX	SDEM	Fri, Sep 18, 2015	41.13	41.13	41.13	41.13
124	AMEX	SDEM	Thu, Sep 17, 2015	41.73	42.54	41.73	41.91
123	AMEX	SDEM	Wed, Sep 16, 2015	42.09	42.18	42.09	42.09
122	AMEX	SDEM	Tue, Sep 15, 2015	40.86	41.01	40.86	41.01
121	AMEX	SDEM	Mon, Sep 14, 2015	40.56	40.56	40.56	40.56
120	AMEX	SDEM	Fri, Sep 11, 2015	40.86	40.86	40.80	40.83
119	AMEX	SDEM	Wed, Sep 9, 2015	41.25	41.25	40.41	40.41
118	AMEX	SDEM	Tue, Sep 8, 2015	40.56	40.71	40.56	40.68
117	AMEX	SDEM	Fri, Sep 4, 2015	40.20	40.20	39.63	39.63
116	AMEX	SDEM	Thu, Sep 3, 2015	41.04	41.55	41.04	41.24
115	AMEX	SDEM	Wed, Sep 2, 2015	40.68	40.68	40.68	40.68
114	AMEX	SDEM	Tue, Sep 1, 2015	41.22	41.25	40.71	40.71
113	AMEX	SDEM	Mon, Aug 31, 2015	42.42	42.78	42.42	42.78
112	AMEX	SDEM	Fri, Aug 28, 2015	43.11	43.11	43.08	43.08
111	AMEX	SDEM	Thu, Aug 27, 2015	42.99	42.99	42.89	42.89
110	AMEX	SDEM	Wed, Aug 26, 2015	40.47	41.01	40.47	41.01
109	AMEX	SDEM	Tue, Aug 25, 2015	41.31	41.31	39.90	39.93
108	AMEX	SDEM	Mon, Aug 24, 2015	38.94	40.38	38.52	39.90
107	AMEX	SDEM	Fri, Aug 21, 2015	42.45	42.45	41.73	41.73
106	AMEX	SDEM	Thu, Aug 20, 2015	43.26	43.26	43.11	43.11
105	AMEX	SDEM	Wed, Aug 19, 2015	44.07	44.07	44.07	44.07
104	AMEX	SDEM	Tue, Aug 18, 2015	44.25	44.34	44.19	44.25
103	AMEX	SDEM	Fri, Aug 14, 2015	45.09	45.13	45.06	45.06
102	AMEX	SDEM	Thu, Aug 13, 2015	44.97	44.97	44.85	44.91
101	AMEX	SDEM	Wed, Aug 12, 2015	45.03	45.12	45.03	45.12
100	AMEX	SDEM	Tue, Aug 11, 2015	46.02	46.02	45.54	45.54
99	AMEX	SDEM	Mon, Aug 10, 2015	46.23	46.26	46.23	46.26
98	AMEX	SDEM	Fri, Aug 7, 2015	45.87	45.96	45.84	45.84
97	AMEX	SDEM	Thu, Aug 6, 2015	45.76	45.84	45.76	45.84
96	AMEX	SDEM	Wed, Aug 5, 2015	46.41	46.41	46.23	46.23
95	AMEX	SDEM	Tue, Aug 4, 2015	46.59	46.59	46.38	46.38
94	AMEX	SDEM	Mon, Aug 3, 2015	46.41	46.50	46.10	46.10
93	AMEX	SDEM	Fri, Jul 31, 2015	47.58	47.61	47.31	47.31
92	AMEX	SDEM	Thu, Jul 30, 2015	47.10	47.19	47.10	47.19
91	AMEX	SDEM	Wed, Jul 29, 2015	47.50	47.70	47.50	47.64
90	AMEX	SDEM	Tue, Jul 28, 2015	46.65	46.89	46.62	46.80
89	AMEX	SDEM	Mon, Jul 27, 2015	46.68	46.80	46.47	46.47
88	AMEX	SDEM	Fri, Jul 24, 2015	47.82	47.82	47.23	47.31
87	AMEX	SDEM	Thu, Jul 23, 2015	48.30	48.30	48.21	48.27
86	AMEX	SDEM	Wed, Jul 22, 2015	48.66	48.69	48.57	48.57
85	AMEX	SDEM	Mon, Jul 20, 2015	49.17	49.17	49.17	49.17
84	AMEX	SDEM	Fri, Jul 17, 2015	49.43	49.47	49.33	49.35
83	AMEX	SDEM	Thu, Jul 16, 2015	49.50	49.56	49.50	49.56
82	AMEX	SDEM	Wed, Jul 15, 2015	48.90	48.96	48.90	48.96
81	AMEX	SDEM	Fri, Jul 10, 2015	48.22	48.22	48.21	48.21
80	AMEX	SDEM	Thu, Jul 9, 2015	47.87	47.87	47.42	47.42
79	AMEX	SDEM	Wed, Jul 8, 2015	46.11	46.26	45.90	45.90
78	AMEX	SDEM	Tue, Jul 7, 2015	47.25	47.25	46.43	47.22
77	AMEX	SDEM	Mon, Jul 6, 2015	48.30	48.36	48.24	48.36
76	AMEX	SDEM	Thu, Jul 2, 2015	50.34	50.34	50.34	50.34
75	AMEX	SDEM	Wed, Jul 1, 2015	50.04	50.04	50.04	50.04
74	AMEX	SDEM	Tue, Jun 30, 2015	50.79	50.88	50.79	50.88
73	AMEX	SDEM	Mon, Jun 29, 2015	50.58	50.76	50.52	50.52
72	AMEX	SDEM	Fri, Jun 26, 2015	51.48	51.60	51.48	51.48
71	AMEX	SDEM	Thu, Jun 25, 2015	51.81	51.81	51.72	51.74
70	AMEX	SDEM	Wed, Jun 24, 2015	52.37	52.44	52.14	52.14
69	AMEX	SDEM	Tue, Jun 23, 2015	52.65	52.65	52.65	52.65
68	AMEX	SDEM	Mon, Jun 22, 2015	52.29	52.50	52.29	52.41
67	AMEX	SDEM	Fri, Jun 19, 2015	51.84	51.99	51.66	51.66
66	AMEX	SDEM	Thu, Jun 18, 2015	52.32	52.35	52.08	52.29
65	AMEX	SDEM	Wed, Jun 17, 2015	51.63	51.63	51.63	51.63
64	AMEX	SDEM	Tue, Jun 16, 2015	51.57	51.58	51.57	51.58
63	AMEX	SDEM	Mon, Jun 15, 2015	51.46	51.57	51.46	51.57
62	AMEX	SDEM	Fri, Jun 12, 2015	51.77	51.77	51.77	51.77
61	AMEX	SDEM	Thu, Jun 11, 2015	51.84	51.90	51.54	51.89
60	AMEX	SDEM	Wed, Jun 10, 2015	52.13	52.16	52.11	52.14
59	AMEX	SDEM	Tue, Jun 9, 2015	51.36	51.36	51.33	51.33
58	AMEX	SDEM	Mon, Jun 8, 2015	51.63	51.63	51.63	51.63
57	AMEX	SDEM	Fri, Jun 5, 2015	51.53	51.66	51.53	51.66
56	AMEX	SDEM	Thu, Jun 4, 2015	51.84	51.84	51.72	51.72
55	AMEX	SDEM	Wed, Jun 3, 2015	52.86	52.86	52.68	52.68
54	AMEX	SDEM	Tue, Jun 2, 2015	53.04	53.04	53.04	53.04
53	AMEX	SDEM	Mon, Jun 1, 2015	52.53	52.53	52.11	52.36
52	AMEX	SDEM	Fri, May 29, 2015	53.13	53.13	52.56	52.56
51	AMEX	SDEM	Thu, May 28, 2015	53.67	53.67	53.43	53.48
50	AMEX	SDEM	Wed, May 27, 2015	54.09	54.42	54.09	54.42
49	AMEX	SDEM	Tue, May 26, 2015	54.87	54.87	54.19	54.27
48	AMEX	SDEM	Fri, May 22, 2015	55.41	55.47	55.26	55.38
47	AMEX	SDEM	Thu, May 21, 2015	55.47	55.56	55.20	55.56
46	AMEX	SDEM	Wed, May 20, 2015	56.04	56.31	55.98	56.12
45	AMEX	SDEM	Tue, May 19, 2015	56.40	56.43	56.22	56.40
44	AMEX	SDEM	Mon, May 18, 2015	57.63	57.63	56.99	56.99
43	AMEX	SDEM	Fri, May 15, 2015	56.50	57.09	56.50	57.09
42	AMEX	SDEM	Thu, May 14, 2015	56.16	56.40	56.16	56.36
41	AMEX	SDEM	Wed, May 13, 2015	55.98	55.98	55.98	55.98
40	AMEX	SDEM	Tue, May 12, 2015	55.32	55.71	55.20	55.50
39	AMEX	SDEM	Mon, May 11, 2015	56.10	56.10	55.71	55.71
38	AMEX	SDEM	Fri, May 8, 2015	55.92	55.98	55.63	55.95
37	AMEX	SDEM	Thu, May 7, 2015	55.08	55.08	54.45	54.59
36	AMEX	SDEM	Wed, May 6, 2015	56.04	56.04	55.35	55.35
35	AMEX	SDEM	Tue, May 5, 2015	55.92	56.01	55.83	55.83
34	AMEX	SDEM	Mon, May 4, 2015	55.65	55.89	55.56	55.71
33	AMEX	SDEM	Fri, May 1, 2015	54.84	55.17	54.84	55.14
32	AMEX	SDEM	Thu, Apr 30, 2015	55.47	55.47	54.96	55.07
31	AMEX	SDEM	Wed, Apr 29, 2015	55.02	55.20	54.99	55.17
30	AMEX	SDEM	Tue, Apr 28, 2015	55.29	55.65	55.29	55.53
29	AMEX	SDEM	Mon, Apr 27, 2015	55.05	55.14	54.93	54.93
28	AMEX	SDEM	Fri, Apr 24, 2015	54.48	54.60	54.41	54.57
27	AMEX	SDEM	Thu, Apr 23, 2015	53.01	53.97	53.01	53.97
26	AMEX	SDEM	Wed, Apr 22, 2015	52.89	53.14	52.89	53.14
25	AMEX	SDEM	Tue, Apr 21, 2015	52.50	52.59	52.38	52.38
24	AMEX	SDEM	Mon, Apr 20, 2015	52.44	52.53	52.31	52.31
23	AMEX	SDEM	Fri, Apr 17, 2015	52.56	52.59	52.20	52.59
22	AMEX	SDEM	Thu, Apr 16, 2015	53.21	53.88	53.21	53.70
21	AMEX	SDEM	Wed, Apr 15, 2015	52.47	53.09	52.38	53.09
20	AMEX	SDEM	Tue, Apr 14, 2015	52.41	52.56	52.17	52.47
19	AMEX	SDEM	Mon, Apr 13, 2015	52.68	52.68	52.11	52.14
18	AMEX	SDEM	Fri, Apr 10, 2015	51.96	52.02	51.93	51.99
17	AMEX	SDEM	Thu, Apr 9, 2015	52.23	52.35	51.88	52.35
16	AMEX	SDEM	Wed, Apr 8, 2015	51.81	51.81	51.50	51.54
15	AMEX	SDEM	Tue, Apr 7, 2015	50.94	50.94	50.70	50.70
14	AMEX	SDEM	Mon, Apr 6, 2015	50.76	51.39	50.76	50.97
13	AMEX	SDEM	Thu, Apr 2, 2015	49.98	50.22	49.98	50.20
12	AMEX	SDEM	Wed, Apr 1, 2015	49.11	49.41	49.02	49.32
11	AMEX	SDEM	Tue, Mar 31, 2015	48.48	48.54	48.30	48.54
10	AMEX	SDEM	Mon, Mar 30, 2015	48.30	48.48	48.18	48.48
9	AMEX	SDEM	Fri, Mar 27, 2015	47.66	47.79	47.64	47.76
8	AMEX	SDEM	Thu, Mar 26, 2015	48.30	48.30	47.64	47.64
7	AMEX	SDEM	Wed, Mar 25, 2015	48.87	48.87	47.94	48.00
6	AMEX	SDEM	Tue, Mar 24, 2015	48.72	48.72	48.30	48.30
5	AMEX	SDEM	Mon, Mar 23, 2015	48.00	48.24	47.90	48.18
4	AMEX	SDEM	Fri, Mar 20, 2015	47.01	47.52	47.01	47.49
3	AMEX	SDEM	Thu, Mar 19, 2015	46.56	46.56	45.87	46.05
2	AMEX	SDEM	Wed, Mar 18, 2015	45.36	46.59	45.36	46.50
1	AMEX	SDEM	Tue, Mar 17, 2015	44.94	45.39	44.88	45.39
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X MSCI SuperDividend Emerging Markets ETF AMEX:SDEM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024