iShares U.S. Small?Cap Equity Factor ETF AMEX:SMLF Historical Prices

Below are the 2149 trading days of historical prices for SMLF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2149	AMEX	SMLF	Wed, Mar 6, 2024	61.95	61.95	61.47	61.77
2148	AMEX	SMLF	Tue, Mar 5, 2024	61.40	61.67	61.10	61.34
2147	AMEX	SMLF	Mon, Mar 4, 2024	62.04	62.21	61.69	61.78
2146	AMEX	SMLF	Fri, Mar 1, 2024	61.37	61.72	60.91	61.58
2145	AMEX	SMLF	Thu, Feb 29, 2024	61.32	61.56	60.79	61.17
2144	AMEX	SMLF	Wed, Feb 28, 2024	60.58	60.89	60.41	60.73
2143	AMEX	SMLF	Tue, Feb 27, 2024	60.65	60.85	60.65	60.80
2142	AMEX	SMLF	Mon, Feb 26, 2024	60.11	60.49	60.04	60.30
2141	AMEX	SMLF	Fri, Feb 23, 2024	60.15	60.37	59.86	60.18
2140	AMEX	SMLF	Thu, Feb 22, 2024	59.70	60.08	59.47	60.07
2139	AMEX	SMLF	Wed, Feb 21, 2024	59.12	59.30	58.85	59.28
2138	AMEX	SMLF	Tue, Feb 20, 2024	59.51	59.60	59.29	59.44
2137	AMEX	SMLF	Fri, Feb 16, 2024	60.20	60.68	60.08	60.16
2136	AMEX	SMLF	Thu, Feb 15, 2024	59.93	60.68	59.75	60.58
2135	AMEX	SMLF	Wed, Feb 14, 2024	58.92	59.39	58.65	59.36
2134	AMEX	SMLF	Tue, Feb 13, 2024	58.67	58.88	57.87	58.28
2133	AMEX	SMLF	Mon, Feb 12, 2024	59.59	60.28	59.59	60.08
2132	AMEX	SMLF	Fri, Feb 9, 2024	59.01	59.49	58.69	59.47
2131	AMEX	SMLF	Thu, Feb 8, 2024	58.11	58.82	57.96	58.73
2130	AMEX	SMLF	Wed, Feb 7, 2024	58.20	58.30	57.61	58.10
2129	AMEX	SMLF	Tue, Feb 6, 2024	57.95	58.04	57.59	57.97
2128	AMEX	SMLF	Mon, Feb 5, 2024	57.89	57.92	57.14	57.89
2127	AMEX	SMLF	Fri, Feb 2, 2024	57.89	58.57	57.67	58.40
2126	AMEX	SMLF	Thu, Feb 1, 2024	58.01	58.43	57.27	58.40
2125	AMEX	SMLF	Wed, Jan 31, 2024	58.63	59.04	57.61	57.70
2124	AMEX	SMLF	Tue, Jan 30, 2024	59.05	59.11	58.78	58.99
2123	AMEX	SMLF	Mon, Jan 29, 2024	58.50	59.24	58.30	59.16
2122	AMEX	SMLF	Fri, Jan 26, 2024	58.63	58.89	58.35	58.48
2121	AMEX	SMLF	Thu, Jan 25, 2024	58.63	58.77	58.09	58.55
2120	AMEX	SMLF	Wed, Jan 24, 2024	58.97	59.01	57.89	58.00
2119	AMEX	SMLF	Tue, Jan 23, 2024	58.92	59.08	58.08	58.30
2118	AMEX	SMLF	Mon, Jan 22, 2024	57.86	58.55	57.86	58.52
2117	AMEX	SMLF	Fri, Jan 19, 2024	57.07	57.53	56.71	57.53
2116	AMEX	SMLF	Thu, Jan 18, 2024	56.95	56.95	56.29	56.83
2115	AMEX	SMLF	Wed, Jan 17, 2024	56.25	56.59	55.96	56.47
2114	AMEX	SMLF	Tue, Jan 16, 2024	56.94	57.09	56.60	56.90
2113	AMEX	SMLF	Fri, Jan 12, 2024	58.00	58.25	57.11	57.32
2112	AMEX	SMLF	Thu, Jan 11, 2024	57.77	57.77	56.79	57.49
2111	AMEX	SMLF	Wed, Jan 10, 2024	57.70	57.80	57.22	57.79
2110	AMEX	SMLF	Tue, Jan 9, 2024	57.56	57.70	57.22	57.70
2109	AMEX	SMLF	Mon, Jan 8, 2024	57.20	58.38	56.92	58.38
2108	AMEX	SMLF	Fri, Jan 5, 2024	56.67	57.40	56.51	57.11
2107	AMEX	SMLF	Thu, Jan 4, 2024	56.93	57.28	56.92	56.93
2106	AMEX	SMLF	Wed, Jan 3, 2024	57.78	57.78	56.93	57.10
2105	AMEX	SMLF	Tue, Jan 2, 2024	58.49	58.89	58.18	58.38
2104	AMEX	SMLF	Fri, Dec 29, 2023	59.37	59.37	58.73	58.82
2103	AMEX	SMLF	Thu, Dec 28, 2023	59.39	59.61	59.16	59.52
2102	AMEX	SMLF	Wed, Dec 27, 2023	59.53	59.61	59.27	59.39
2101	AMEX	SMLF	Tue, Dec 26, 2023	59.01	59.49	58.83	59.39
2100	AMEX	SMLF	Fri, Dec 22, 2023	58.79	59.17	58.64	58.84
2099	AMEX	SMLF	Thu, Dec 21, 2023	58.28	58.52	57.91	58.52
2098	AMEX	SMLF	Wed, Dec 20, 2023	58.56	59.07	57.52	57.53
2097	AMEX	SMLF	Tue, Dec 19, 2023	58.04	58.71	58.04	58.56
2096	AMEX	SMLF	Mon, Dec 18, 2023	57.96	58.08	57.63	57.76
2095	AMEX	SMLF	Fri, Dec 15, 2023	58.37	58.37	57.47	57.63
2094	AMEX	SMLF	Thu, Dec 14, 2023	57.57	58.49	57.57	58.24
2093	AMEX	SMLF	Wed, Dec 13, 2023	55.16	56.72	54.74	56.63
2092	AMEX	SMLF	Tue, Dec 12, 2023	54.76	55.26	54.76	54.98
2091	AMEX	SMLF	Mon, Dec 11, 2023	54.97	55.17	54.87	55.16
2090	AMEX	SMLF	Fri, Dec 8, 2023	54.40	55.11	54.40	54.94
2089	AMEX	SMLF	Thu, Dec 7, 2023	54.27	54.62	54.12	54.62
2088	AMEX	SMLF	Wed, Dec 6, 2023	54.56	55.14	54.10	54.18
2087	AMEX	SMLF	Tue, Dec 5, 2023	54.64	54.64	54.12	54.27
2086	AMEX	SMLF	Mon, Dec 4, 2023	54.29	54.95	54.29	54.95
2085	AMEX	SMLF	Fri, Dec 1, 2023	52.85	54.52	52.70	54.45
2084	AMEX	SMLF	Thu, Nov 30, 2023	52.99	53.03	52.62	52.93
2083	AMEX	SMLF	Wed, Nov 29, 2023	52.89	53.26	52.65	52.72
2082	AMEX	SMLF	Tue, Nov 28, 2023	52.47	52.69	52.22	52.36
2081	AMEX	SMLF	Mon, Nov 27, 2023	52.47	52.65	52.15	52.58
2080	AMEX	SMLF	Fri, Nov 24, 2023	52.29	52.71	52.29	52.63
2079	AMEX	SMLF	Wed, Nov 22, 2023	52.34	52.56	52.21	52.41
2078	AMEX	SMLF	Tue, Nov 21, 2023	52.38	52.38	52.08	52.11
2077	AMEX	SMLF	Mon, Nov 20, 2023	52.43	52.66	52.28	52.57
2076	AMEX	SMLF	Fri, Nov 17, 2023	52.03	52.37	52.01	52.37
2075	AMEX	SMLF	Thu, Nov 16, 2023	52.27	52.38	51.50	51.72
2074	AMEX	SMLF	Wed, Nov 15, 2023	52.44	53.10	52.42	52.49
2073	AMEX	SMLF	Tue, Nov 14, 2023	51.17	52.30	51.17	52.30
2072	AMEX	SMLF	Mon, Nov 13, 2023	49.81	50.00	49.62	49.93
2071	AMEX	SMLF	Fri, Nov 10, 2023	49.59	50.05	49.30	49.97
2070	AMEX	SMLF	Thu, Nov 9, 2023	50.37	50.37	49.30	49.37
2069	AMEX	SMLF	Wed, Nov 8, 2023	50.44	50.62	49.91	50.05
2068	AMEX	SMLF	Tue, Nov 7, 2023	50.51	50.65	50.19	50.41
2067	AMEX	SMLF	Mon, Nov 6, 2023	51.22	51.22	50.37	50.61
2066	AMEX	SMLF	Fri, Nov 3, 2023	50.94	51.38	50.76	51.21
2065	AMEX	SMLF	Thu, Nov 2, 2023	49.63	49.89	49.43	49.88
2064	AMEX	SMLF	Wed, Nov 1, 2023	48.50	48.86	48.20	48.83
2063	AMEX	SMLF	Tue, Oct 31, 2023	48.18	48.63	48.12	48.54
2062	AMEX	SMLF	Mon, Oct 30, 2023	48.23	48.56	47.88	48.16
2061	AMEX	SMLF	Fri, Oct 27, 2023	48.50	48.54	47.77	47.85
2060	AMEX	SMLF	Thu, Oct 26, 2023	48.28	48.72	48.15	48.32
2059	AMEX	SMLF	Wed, Oct 25, 2023	48.78	48.84	48.15	48.22
2058	AMEX	SMLF	Tue, Oct 24, 2023	49.11	49.37	48.77	49.09
2057	AMEX	SMLF	Mon, Oct 23, 2023	48.85	49.26	48.61	48.64
2056	AMEX	SMLF	Fri, Oct 20, 2023	49.76	49.76	49.08	49.15
2055	AMEX	SMLF	Thu, Oct 19, 2023	50.45	50.66	49.61	49.68
2054	AMEX	SMLF	Wed, Oct 18, 2023	51.28	51.28	50.52	50.58
2053	AMEX	SMLF	Tue, Oct 17, 2023	50.82	52.04	50.82	51.74
2052	AMEX	SMLF	Mon, Oct 16, 2023	50.64	51.21	50.55	51.03
2051	AMEX	SMLF	Fri, Oct 13, 2023	50.90	50.90	50.21	50.22
2050	AMEX	SMLF	Thu, Oct 12, 2023	51.65	51.65	50.45	50.69
2049	AMEX	SMLF	Wed, Oct 11, 2023	51.75	51.96	51.33	51.74
2048	AMEX	SMLF	Tue, Oct 10, 2023	51.14	51.94	51.14	51.56
2047	AMEX	SMLF	Mon, Oct 9, 2023	50.37	51.22	50.37	51.01
2046	AMEX	SMLF	Fri, Oct 6, 2023	49.93	50.99	49.82	50.62
2045	AMEX	SMLF	Thu, Oct 5, 2023	50.20	50.36	49.85	50.18
2044	AMEX	SMLF	Wed, Oct 4, 2023	50.26	50.35	49.66	50.29
2043	AMEX	SMLF	Tue, Oct 3, 2023	50.75	50.75	49.91	50.15
2042	AMEX	SMLF	Mon, Oct 2, 2023	51.67	51.67	50.82	51.06
2041	AMEX	SMLF	Fri, Sep 29, 2023	52.36	52.36	51.67	51.73
2040	AMEX	SMLF	Thu, Sep 28, 2023	51.34	52.17	51.34	51.90
2039	AMEX	SMLF	Wed, Sep 27, 2023	51.31	51.61	50.99	51.40
2038	AMEX	SMLF	Tue, Sep 26, 2023	51.37	51.67	50.91	51.00
2037	AMEX	SMLF	Mon, Sep 25, 2023	51.41	52.03	51.41	51.74
2036	AMEX	SMLF	Fri, Sep 22, 2023	51.99	52.10	51.65	51.67
2035	AMEX	SMLF	Thu, Sep 21, 2023	52.40	52.40	51.75	51.75
2034	AMEX	SMLF	Wed, Sep 20, 2023	53.33	53.80	52.76	52.76
2033	AMEX	SMLF	Tue, Sep 19, 2023	53.38	53.45	52.99	53.19
2032	AMEX	SMLF	Mon, Sep 18, 2023	53.42	53.49	53.15	53.27
2031	AMEX	SMLF	Fri, Sep 15, 2023	53.85	53.85	53.31	53.44
2030	AMEX	SMLF	Thu, Sep 14, 2023	53.68	54.10	53.68	54.04
2029	AMEX	SMLF	Wed, Sep 13, 2023	53.83	53.83	53.15	53.24
2028	AMEX	SMLF	Tue, Sep 12, 2023	53.55	53.94	53.53	53.59
2027	AMEX	SMLF	Mon, Sep 11, 2023	53.98	53.99	53.58	53.68
2026	AMEX	SMLF	Fri, Sep 8, 2023	53.75	53.80	53.39	53.53
2025	AMEX	SMLF	Thu, Sep 7, 2023	53.79	53.94	53.43	53.62
2024	AMEX	SMLF	Wed, Sep 6, 2023	54.28	54.46	53.77	54.08
2023	AMEX	SMLF	Tue, Sep 5, 2023	55.12	55.13	54.26	54.26
2022	AMEX	SMLF	Fri, Sep 1, 2023	55.21	55.47	55.21	55.41
2021	AMEX	SMLF	Thu, Aug 31, 2023	54.87	55.04	54.70	54.70
2020	AMEX	SMLF	Wed, Aug 30, 2023	54.50	54.84	54.37	54.69
2019	AMEX	SMLF	Tue, Aug 29, 2023	53.69	54.54	53.44	54.54
2018	AMEX	SMLF	Mon, Aug 28, 2023	53.41	53.88	53.41	53.64
2017	AMEX	SMLF	Fri, Aug 25, 2023	53.18	53.40	52.60	53.11
2016	AMEX	SMLF	Thu, Aug 24, 2023	53.54	53.85	53.01	53.01
2015	AMEX	SMLF	Wed, Aug 23, 2023	52.93	53.63	52.90	53.55
2014	AMEX	SMLF	Tue, Aug 22, 2023	53.28	53.34	52.89	53.00
2013	AMEX	SMLF	Mon, Aug 21, 2023	53.34	53.47	52.82	53.16
2012	AMEX	SMLF	Fri, Aug 18, 2023	52.61	53.30	52.61	53.17
2011	AMEX	SMLF	Thu, Aug 17, 2023	53.76	53.82	52.93	52.93
2010	AMEX	SMLF	Wed, Aug 16, 2023	54.16	54.50	53.57	53.57
2009	AMEX	SMLF	Tue, Aug 15, 2023	54.60	54.60	54.16	54.20
2008	AMEX	SMLF	Mon, Aug 14, 2023	54.65	54.96	54.42	54.96
2007	AMEX	SMLF	Fri, Aug 11, 2023	54.71	55.09	54.71	54.91
2006	AMEX	SMLF	Thu, Aug 10, 2023	55.29	55.65	54.72	54.94
2005	AMEX	SMLF	Wed, Aug 9, 2023	55.38	55.38	54.85	54.91
2004	AMEX	SMLF	Tue, Aug 8, 2023	55.18	55.38	54.71	55.37
2003	AMEX	SMLF	Mon, Aug 7, 2023	55.71	55.88	55.43	55.85
2002	AMEX	SMLF	Fri, Aug 4, 2023	55.78	56.05	55.46	55.54
2001	AMEX	SMLF	Thu, Aug 3, 2023	55.35	55.83	55.19	55.57
2000	AMEX	SMLF	Wed, Aug 2, 2023	55.97	55.97	55.36	55.62
1999	AMEX	SMLF	Tue, Aug 1, 2023	56.23	56.43	55.95	56.41
1998	AMEX	SMLF	Mon, Jul 31, 2023	56.33	56.66	56.28	56.62
1997	AMEX	SMLF	Fri, Jul 28, 2023	56.27	56.27	55.92	56.17
1996	AMEX	SMLF	Thu, Jul 27, 2023	56.65	56.65	55.52	55.52
1995	AMEX	SMLF	Wed, Jul 26, 2023	55.80	56.35	55.80	56.18
1994	AMEX	SMLF	Tue, Jul 25, 2023	55.82	56.16	55.67	55.79
1993	AMEX	SMLF	Mon, Jul 24, 2023	55.59	56.10	55.56	55.71
1992	AMEX	SMLF	Fri, Jul 21, 2023	56.12	56.12	55.55	55.55
1991	AMEX	SMLF	Thu, Jul 20, 2023	56.32	56.32	55.60	55.81
1990	AMEX	SMLF	Wed, Jul 19, 2023	56.26	56.43	56.06	56.22
1989	AMEX	SMLF	Tue, Jul 18, 2023	55.52	56.10	55.52	55.95
1988	AMEX	SMLF	Mon, Jul 17, 2023	54.85	55.54	54.85	55.45
1987	AMEX	SMLF	Fri, Jul 14, 2023	55.55	55.55	54.75	54.94
1986	AMEX	SMLF	Thu, Jul 13, 2023	55.50	55.58	55.15	55.53
1985	AMEX	SMLF	Wed, Jul 12, 2023	55.42	55.42	54.98	55.05
1984	AMEX	SMLF	Tue, Jul 11, 2023	54.13	54.72	54.03	54.61
1983	AMEX	SMLF	Mon, Jul 10, 2023	53.20	53.99	53.20	53.99
1982	AMEX	SMLF	Fri, Jul 7, 2023	52.71	53.66	52.71	53.15
1981	AMEX	SMLF	Thu, Jul 6, 2023	52.77	52.77	52.07	52.63
1980	AMEX	SMLF	Wed, Jul 5, 2023	53.47	53.55	53.14	53.27
1979	AMEX	SMLF	Mon, Jul 3, 2023	53.67	54.05	53.60	53.91
1978	AMEX	SMLF	Fri, Jun 30, 2023	53.69	53.91	53.59	53.62
1977	AMEX	SMLF	Thu, Jun 29, 2023	52.84	53.41	52.84	53.33
1976	AMEX	SMLF	Wed, Jun 28, 2023	52.31	52.78	52.30	52.75
1975	AMEX	SMLF	Tue, Jun 27, 2023	51.87	52.75	51.80	52.63
1974	AMEX	SMLF	Mon, Jun 26, 2023	51.42	52.06	51.42	51.75
1973	AMEX	SMLF	Fri, Jun 23, 2023	51.54	51.88	51.36	51.39
1972	AMEX	SMLF	Thu, Jun 22, 2023	52.27	52.32	51.79	52.24
1971	AMEX	SMLF	Wed, Jun 21, 2023	52.42	52.76	52.23	52.51
1970	AMEX	SMLF	Tue, Jun 20, 2023	52.69	52.73	52.35	52.61
1969	AMEX	SMLF	Fri, Jun 16, 2023	53.41	53.41	52.74	52.89
1968	AMEX	SMLF	Thu, Jun 15, 2023	52.64	53.27	52.57	53.23
1967	AMEX	SMLF	Wed, Jun 14, 2023	53.39	53.51	52.35	52.85
1966	AMEX	SMLF	Tue, Jun 13, 2023	52.88	53.33	52.80	53.16
1965	AMEX	SMLF	Mon, Jun 12, 2023	52.24	52.64	52.24	52.51
1964	AMEX	SMLF	Fri, Jun 9, 2023	52.70	52.70	52.14	52.28
1963	AMEX	SMLF	Thu, Jun 8, 2023	52.74	52.74	52.18	52.53
1962	AMEX	SMLF	Wed, Jun 7, 2023	52.24	52.94	52.24	52.81
1961	AMEX	SMLF	Tue, Jun 6, 2023	50.97	52.32	50.97	51.94
1960	AMEX	SMLF	Mon, Jun 5, 2023	51.52	51.32	50.73	51.58
1959	AMEX	SMLF	Fri, Jun 2, 2023	50.44	51.61	50.44	51.58
1958	AMEX	SMLF	Thu, Jun 1, 2023	49.54	50.05	49.26	49.87
1957	AMEX	SMLF	Wed, May 31, 2023	49.81	49.83	49.06	49.38
1956	AMEX	SMLF	Tue, May 30, 2023	50.31	50.31	49.74	49.89
1955	AMEX	SMLF	Fri, May 26, 2023	49.55	50.10	49.50	50.10
1954	AMEX	SMLF	Thu, May 25, 2023	49.69	49.73	49.13	49.43
1953	AMEX	SMLF	Wed, May 24, 2023	49.99	49.99	49.49	49.64
1952	AMEX	SMLF	Tue, May 23, 2023	50.40	51.01	50.23	50.25
1951	AMEX	SMLF	Mon, May 22, 2023	50.28	50.74	50.20	50.57
1950	AMEX	SMLF	Fri, May 19, 2023	50.76	50.76	49.94	50.18
1949	AMEX	SMLF	Thu, May 18, 2023	49.84	50.54	49.84	50.51
1948	AMEX	SMLF	Wed, May 17, 2023	49.41	50.10	49.19	50.01
1947	AMEX	SMLF	Tue, May 16, 2023	49.50	49.50	49.01	49.01
1946	AMEX	SMLF	Mon, May 15, 2023	49.30	50.01	49.26	49.82
1945	AMEX	SMLF	Fri, May 12, 2023	49.41	49.55	48.90	49.22
1944	AMEX	SMLF	Thu, May 11, 2023	49.30	49.46	49.05	49.32
1943	AMEX	SMLF	Wed, May 10, 2023	50.05	50.18	49.17	49.65
1942	AMEX	SMLF	Tue, May 9, 2023	49.42	49.66	49.20	49.50
1941	AMEX	SMLF	Mon, May 8, 2023	50.02	50.02	49.47	49.65
1940	AMEX	SMLF	Fri, May 5, 2023	49.30	49.91	49.30	49.75
1939	AMEX	SMLF	Thu, May 4, 2023	49.02	49.14	48.36	48.63
1938	AMEX	SMLF	Wed, May 3, 2023	49.47	50.13	49.30	49.30
1937	AMEX	SMLF	Tue, May 2, 2023	50.17	50.17	48.92	49.39
1936	AMEX	SMLF	Mon, May 1, 2023	50.59	50.82	50.29	50.43
1935	AMEX	SMLF	Fri, Apr 28, 2023	49.88	50.54	49.88	50.40
1934	AMEX	SMLF	Thu, Apr 27, 2023	49.51	50.07	49.34	49.99
1933	AMEX	SMLF	Wed, Apr 26, 2023	49.79	50.03	49.35	49.44
1932	AMEX	SMLF	Tue, Apr 25, 2023	50.58	50.58	49.77	49.77
1931	AMEX	SMLF	Mon, Apr 24, 2023	51.06	51.26	50.74	51.07
1930	AMEX	SMLF	Fri, Apr 21, 2023	51.01	51.12	50.70	51.02
1929	AMEX	SMLF	Thu, Apr 20, 2023	51.08	51.25	50.82	50.96
1928	AMEX	SMLF	Wed, Apr 19, 2023	50.98	51.46	50.95	51.37
1927	AMEX	SMLF	Tue, Apr 18, 2023	51.61	51.61	51.04	51.25
1926	AMEX	SMLF	Mon, Apr 17, 2023	50.92	51.38	50.92	51.31
1925	AMEX	SMLF	Fri, Apr 14, 2023	51.34	51.64	50.59	50.92
1924	AMEX	SMLF	Thu, Apr 13, 2023	50.77	51.25	50.70	51.13
1923	AMEX	SMLF	Wed, Apr 12, 2023	51.33	51.45	50.53	50.64
1922	AMEX	SMLF	Tue, Apr 11, 2023	50.64	51.13	50.64	50.88
1921	AMEX	SMLF	Mon, Apr 10, 2023	49.90	50.53	49.83	50.53
1920	AMEX	SMLF	Thu, Apr 6, 2023	49.83	50.15	49.70	49.94
1919	AMEX	SMLF	Wed, Apr 5, 2023	50.13	50.18	49.65	49.99
1918	AMEX	SMLF	Tue, Apr 4, 2023	51.30	51.30	50.15	50.48
1917	AMEX	SMLF	Mon, Apr 3, 2023	51.26	51.57	50.87	51.30
1916	AMEX	SMLF	Fri, Mar 31, 2023	50.47	51.30	50.47	51.26
1915	AMEX	SMLF	Thu, Mar 30, 2023	50.64	50.81	50.08	50.24
1914	AMEX	SMLF	Wed, Mar 29, 2023	50.09	50.27	49.80	50.22
1913	AMEX	SMLF	Tue, Mar 28, 2023	49.61	49.81	49.35	49.61
1912	AMEX	SMLF	Mon, Mar 27, 2023	50.21	50.21	49.22	49.58
1911	AMEX	SMLF	Fri, Mar 24, 2023	48.17	49.05	47.96	49.00
1910	AMEX	SMLF	Thu, Mar 23, 2023	49.26	49.86	48.33	48.73
1909	AMEX	SMLF	Wed, Mar 22, 2023	50.45	50.57	48.94	48.95
1908	AMEX	SMLF	Tue, Mar 21, 2023	50.24	50.59	50.23	50.38
1907	AMEX	SMLF	Mon, Mar 20, 2023	49.39	49.85	49.23	49.39
1906	AMEX	SMLF	Fri, Mar 17, 2023	49.50	49.65	48.57	48.72
1905	AMEX	SMLF	Thu, Mar 16, 2023	48.84	50.24	48.60	49.96
1904	AMEX	SMLF	Wed, Mar 15, 2023	49.14	49.35	48.54	49.35
1903	AMEX	SMLF	Tue, Mar 14, 2023	50.60	50.87	49.71	50.16
1902	AMEX	SMLF	Mon, Mar 13, 2023	49.22	50.13	48.63	49.25
1901	AMEX	SMLF	Fri, Mar 10, 2023	51.61	51.61	49.89	50.20
1900	AMEX	SMLF	Thu, Mar 9, 2023	53.35	53.35	51.82	51.82
1899	AMEX	SMLF	Wed, Mar 8, 2023	53.34	53.50	52.93	53.23
1898	AMEX	SMLF	Tue, Mar 7, 2023	53.92	54.09	53.17	53.25
1897	AMEX	SMLF	Mon, Mar 6, 2023	54.80	54.80	53.78	53.91
1896	AMEX	SMLF	Fri, Mar 3, 2023	54.36	54.81	54.09	54.64
1895	AMEX	SMLF	Thu, Mar 2, 2023	53.36	53.95	53.15	53.90
1894	AMEX	SMLF	Wed, Mar 1, 2023	53.46	53.92	53.42	53.73
1893	AMEX	SMLF	Tue, Feb 28, 2023	53.72	54.16	53.63	53.68
1892	AMEX	SMLF	Mon, Feb 27, 2023	54.01	54.25	53.54	53.64
1891	AMEX	SMLF	Fri, Feb 24, 2023	53.07	53.68	53.01	53.65
1890	AMEX	SMLF	Thu, Feb 23, 2023	53.88	54.00	53.25	53.84
1889	AMEX	SMLF	Wed, Feb 22, 2023	53.49	53.74	53.23	53.45
1888	AMEX	SMLF	Tue, Feb 21, 2023	54.53	54.53	53.39	53.50
1887	AMEX	SMLF	Fri, Feb 17, 2023	54.67	55.05	54.55	55.03
1886	AMEX	SMLF	Thu, Feb 16, 2023	54.73	55.51	54.60	54.92
1885	AMEX	SMLF	Wed, Feb 15, 2023	54.62	55.41	54.47	55.38
1884	AMEX	SMLF	Tue, Feb 14, 2023	54.93	55.35	54.50	54.93
1883	AMEX	SMLF	Mon, Feb 13, 2023	54.59	55.10	54.24	55.04
1882	AMEX	SMLF	Fri, Feb 10, 2023	53.89	54.47	53.86	54.37
1881	AMEX	SMLF	Thu, Feb 9, 2023	55.07	55.08	54.03	54.03
1880	AMEX	SMLF	Wed, Feb 8, 2023	55.34	55.45	54.66	54.83
1879	AMEX	SMLF	Tue, Feb 7, 2023	54.99	55.53	54.57	55.51
1878	AMEX	SMLF	Mon, Feb 6, 2023	55.77	55.77	54.95	55.13
1877	AMEX	SMLF	Fri, Feb 3, 2023	55.94	56.38	55.81	55.96
1876	AMEX	SMLF	Thu, Feb 2, 2023	55.70	56.36	55.55	56.09
1875	AMEX	SMLF	Wed, Feb 1, 2023	54.31	55.47	54.08	55.16
1874	AMEX	SMLF	Tue, Jan 31, 2023	53.46	54.39	53.43	54.37
1873	AMEX	SMLF	Mon, Jan 30, 2023	53.28	53.76	53.23	53.24
1872	AMEX	SMLF	Fri, Jan 27, 2023	53.76	54.11	53.50	53.76
1871	AMEX	SMLF	Thu, Jan 26, 2023	53.86	53.88	53.30	53.86
1870	AMEX	SMLF	Wed, Jan 25, 2023	52.78	53.41	52.56	53.37
1869	AMEX	SMLF	Tue, Jan 24, 2023	53.07	53.41	52.99	53.21
1868	AMEX	SMLF	Mon, Jan 23, 2023	52.86	53.56	52.82	53.37
1867	AMEX	SMLF	Fri, Jan 20, 2023	52.24	52.86	51.87	52.86
1866	AMEX	SMLF	Thu, Jan 19, 2023	52.02	52.19	51.56	51.95
1865	AMEX	SMLF	Wed, Jan 18, 2023	53.11	53.60	52.30	52.34
1864	AMEX	SMLF	Tue, Jan 17, 2023	52.98	53.22	52.84	52.95
1863	AMEX	SMLF	Fri, Jan 13, 2023	52.37	53.07	52.28	53.00
1862	AMEX	SMLF	Thu, Jan 12, 2023	52.15	52.86	51.90	52.65
1861	AMEX	SMLF	Wed, Jan 11, 2023	51.74	52.01	51.64	51.99
1860	AMEX	SMLF	Tue, Jan 10, 2023	50.94	51.57	50.71	51.57
1859	AMEX	SMLF	Mon, Jan 9, 2023	51.17	51.54	50.86	50.87
1858	AMEX	SMLF	Fri, Jan 6, 2023	50.22	50.91	49.92	50.84
1857	AMEX	SMLF	Thu, Jan 5, 2023	49.89	49.89	49.26	49.68
1856	AMEX	SMLF	Wed, Jan 4, 2023	49.77	50.34	49.72	50.00
1855	AMEX	SMLF	Tue, Jan 3, 2023	50.03	50.30	49.09	49.40
1854	AMEX	SMLF	Fri, Dec 30, 2022	49.55	49.79	49.35	49.66
1853	AMEX	SMLF	Thu, Dec 29, 2022	49.20	49.98	49.12	49.86
1852	AMEX	SMLF	Wed, Dec 28, 2022	49.83	49.83	48.75	48.83
1851	AMEX	SMLF	Tue, Dec 27, 2022	50.00	50.09	49.62	49.81
1850	AMEX	SMLF	Fri, Dec 23, 2022	49.56	49.89	49.26	49.83
1849	AMEX	SMLF	Thu, Dec 22, 2022	49.76	49.76	48.68	49.39
1848	AMEX	SMLF	Wed, Dec 21, 2022	49.72	50.33	49.72	50.11
1847	AMEX	SMLF	Tue, Dec 20, 2022	49.00	49.49	48.92	49.28
1846	AMEX	SMLF	Mon, Dec 19, 2022	49.53	49.72	48.81	48.96
1845	AMEX	SMLF	Fri, Dec 16, 2022	49.45	49.56	49.01	49.43
1844	AMEX	SMLF	Thu, Dec 15, 2022	50.42	50.48	49.73	49.83
1843	AMEX	SMLF	Wed, Dec 14, 2022	51.47	51.77	50.86	51.14
1842	AMEX	SMLF	Tue, Dec 13, 2022	52.26	52.73	51.12	51.44
1841	AMEX	SMLF	Mon, Dec 12, 2022	50.75	51.27	50.48	50.99
1840	AMEX	SMLF	Fri, Dec 9, 2022	51.00	51.22	50.63	50.69
1839	AMEX	SMLF	Thu, Dec 8, 2022	51.40	51.77	51.11	51.29
1838	AMEX	SMLF	Wed, Dec 7, 2022	51.08	51.49	50.87	51.05
1837	AMEX	SMLF	Tue, Dec 6, 2022	51.66	51.80	50.87	51.27
1836	AMEX	SMLF	Mon, Dec 5, 2022	52.77	52.77	51.43	51.60
1835	AMEX	SMLF	Fri, Dec 2, 2022	52.21	53.23	52.21	52.99
1834	AMEX	SMLF	Thu, Dec 1, 2022	53.29	53.29	52.86	52.92
1833	AMEX	SMLF	Wed, Nov 30, 2022	52.02	53.17	51.42	53.17
1832	AMEX	SMLF	Tue, Nov 29, 2022	51.61	52.14	51.61	51.86
1831	AMEX	SMLF	Mon, Nov 28, 2022	52.19	52.26	51.47	51.64
1830	AMEX	SMLF	Fri, Nov 25, 2022	52.48	52.78	52.48	52.54
1829	AMEX	SMLF	Wed, Nov 23, 2022	52.33	52.65	52.19	52.50
1828	AMEX	SMLF	Tue, Nov 22, 2022	52.11	52.50	51.95	52.44
1827	AMEX	SMLF	Mon, Nov 21, 2022	51.54	51.74	51.37	51.66
1826	AMEX	SMLF	Fri, Nov 18, 2022	52.00	52.02	51.55	51.87
1825	AMEX	SMLF	Thu, Nov 17, 2022	50.96	51.53	50.72	51.47
1824	AMEX	SMLF	Wed, Nov 16, 2022	52.46	52.46	51.56	51.64
1823	AMEX	SMLF	Tue, Nov 15, 2022	52.60	53.01	52.27	52.56
1822	AMEX	SMLF	Mon, Nov 14, 2022	51.97	52.49	51.64	51.78
1821	AMEX	SMLF	Fri, Nov 11, 2022	52.09	52.64	52.09	52.25
1820	AMEX	SMLF	Thu, Nov 10, 2022	50.87	51.81	50.87	51.74
1819	AMEX	SMLF	Wed, Nov 9, 2022	49.88	50.07	48.99	49.06
1818	AMEX	SMLF	Tue, Nov 8, 2022	50.21	50.89	49.95	50.27
1817	AMEX	SMLF	Mon, Nov 7, 2022	50.13	50.43	49.76	50.35
1816	AMEX	SMLF	Fri, Nov 4, 2022	49.82	50.03	48.87	49.68
1815	AMEX	SMLF	Thu, Nov 3, 2022	48.68	49.35	48.36	49.03
1814	AMEX	SMLF	Wed, Nov 2, 2022	50.36	51.05	49.38	49.41
1813	AMEX	SMLF	Tue, Nov 1, 2022	51.05	51.05	50.47	50.78
1812	AMEX	SMLF	Mon, Oct 31, 2022	50.32	50.74	50.14	50.50
1811	AMEX	SMLF	Fri, Oct 28, 2022	49.65	50.52	49.65	50.43
1810	AMEX	SMLF	Thu, Oct 27, 2022	49.98	50.26	49.51	49.56
1809	AMEX	SMLF	Wed, Oct 26, 2022	49.48	50.36	49.48	49.56
1808	AMEX	SMLF	Tue, Oct 25, 2022	48.14	49.37	48.14	49.29
1807	AMEX	SMLF	Mon, Oct 24, 2022	47.87	48.16	47.62	48.02
1806	AMEX	SMLF	Fri, Oct 21, 2022	46.67	47.73	46.48	47.63
1805	AMEX	SMLF	Thu, Oct 20, 2022	47.21	47.68	46.58	46.68
1804	AMEX	SMLF	Wed, Oct 19, 2022	47.43	47.61	46.69	47.17
1803	AMEX	SMLF	Tue, Oct 18, 2022	48.11	48.39	47.43	47.70
1802	AMEX	SMLF	Mon, Oct 17, 2022	46.81	47.31	46.81	47.20
1801	AMEX	SMLF	Fri, Oct 14, 2022	47.32	47.55	45.94	45.98
1800	AMEX	SMLF	Thu, Oct 13, 2022	45.17	47.30	45.00	47.18
1799	AMEX	SMLF	Wed, Oct 12, 2022	46.11	46.17	45.70	45.98
1798	AMEX	SMLF	Tue, Oct 11, 2022	45.88	46.73	45.50	46.09
1797	AMEX	SMLF	Mon, Oct 10, 2022	46.46	46.47	45.96	46.13
1796	AMEX	SMLF	Fri, Oct 7, 2022	47.03	47.20	46.16	46.36
1795	AMEX	SMLF	Thu, Oct 6, 2022	47.57	47.96	47.43	47.53
1794	AMEX	SMLF	Wed, Oct 5, 2022	47.39	47.92	46.97	47.71
1793	AMEX	SMLF	Tue, Oct 4, 2022	46.92	47.92	46.92	47.92
1792	AMEX	SMLF	Mon, Oct 3, 2022	45.33	46.37	45.32	46.12
1791	AMEX	SMLF	Fri, Sep 30, 2022	44.93	45.75	44.62	44.76
1790	AMEX	SMLF	Thu, Sep 29, 2022	45.28	45.28	44.31	45.03
1789	AMEX	SMLF	Wed, Sep 28, 2022	44.55	45.92	44.46	45.67
1788	AMEX	SMLF	Tue, Sep 27, 2022	44.71	44.98	43.93	44.27
1787	AMEX	SMLF	Mon, Sep 26, 2022	44.58	45.24	44.06	44.10
1786	AMEX	SMLF	Fri, Sep 23, 2022	45.52	45.52	44.44	44.83
1785	AMEX	SMLF	Thu, Sep 22, 2022	47.27	47.27	46.15	46.23
1784	AMEX	SMLF	Wed, Sep 21, 2022	48.17	48.51	47.16	47.16
1783	AMEX	SMLF	Tue, Sep 20, 2022	48.08	48.08	47.36	47.70
1782	AMEX	SMLF	Mon, Sep 19, 2022	47.46	48.49	47.46	48.45
1781	AMEX	SMLF	Fri, Sep 16, 2022	47.96	48.12	47.44	48.06
1780	AMEX	SMLF	Thu, Sep 15, 2022	48.84	49.32	48.43	48.56
1779	AMEX	SMLF	Wed, Sep 14, 2022	49.09	49.19	48.55	49.08
1778	AMEX	SMLF	Tue, Sep 13, 2022	49.91	50.06	48.86	48.99
1777	AMEX	SMLF	Mon, Sep 12, 2022	50.64	51.08	50.61	50.95
1776	AMEX	SMLF	Fri, Sep 9, 2022	49.73	50.42	49.73	50.31
1775	AMEX	SMLF	Thu, Sep 8, 2022	48.41	49.35	48.41	49.35
1774	AMEX	SMLF	Wed, Sep 7, 2022	48.24	49.20	48.24	49.08
1773	AMEX	SMLF	Tue, Sep 6, 2022	49.14	49.14	48.25	48.45
1772	AMEX	SMLF	Fri, Sep 2, 2022	49.77	49.95	48.74	48.93
1771	AMEX	SMLF	Thu, Sep 1, 2022	49.24	49.27	48.71	49.23
1770	AMEX	SMLF	Wed, Aug 31, 2022	50.41	50.41	49.91	49.93
1769	AMEX	SMLF	Tue, Aug 30, 2022	51.09	51.09	50.19	50.38
1768	AMEX	SMLF	Mon, Aug 29, 2022	51.17	51.67	51.04	51.19
1767	AMEX	SMLF	Fri, Aug 26, 2022	53.31	53.31	51.57	51.57
1766	AMEX	SMLF	Thu, Aug 25, 2022	52.52	53.22	52.52	53.22
1765	AMEX	SMLF	Wed, Aug 24, 2022	52.11	52.40	52.04	52.28
1764	AMEX	SMLF	Tue, Aug 23, 2022	52.19	52.73	52.12	52.12
1763	AMEX	SMLF	Mon, Aug 22, 2022	52.18	52.38	51.93	52.05
1762	AMEX	SMLF	Fri, Aug 19, 2022	53.45	53.45	52.92	53.06
1761	AMEX	SMLF	Thu, Aug 18, 2022	53.33	53.91	53.14	53.86
1760	AMEX	SMLF	Wed, Aug 17, 2022	53.25	53.45	52.77	53.12
1759	AMEX	SMLF	Tue, Aug 16, 2022	53.47	53.93	53.37	53.70
1758	AMEX	SMLF	Mon, Aug 15, 2022	52.98	53.55	52.84	53.48
1757	AMEX	SMLF	Fri, Aug 12, 2022	52.76	53.49	52.76	53.44
1756	AMEX	SMLF	Thu, Aug 11, 2022	52.81	53.08	52.56	52.62
1755	AMEX	SMLF	Wed, Aug 10, 2022	51.85	52.18	51.70	52.11
1754	AMEX	SMLF	Tue, Aug 9, 2022	51.42	51.42	50.72	50.95
1753	AMEX	SMLF	Mon, Aug 8, 2022	51.66	52.05	51.43	51.60
1752	AMEX	SMLF	Fri, Aug 5, 2022	50.76	51.45	50.76	51.36
1751	AMEX	SMLF	Thu, Aug 4, 2022	51.63	51.63	51.08	51.08
1750	AMEX	SMLF	Wed, Aug 3, 2022	51.64	51.82	51.27	51.67
1749	AMEX	SMLF	Tue, Aug 2, 2022	51.61	51.81	51.18	51.29
1748	AMEX	SMLF	Mon, Aug 1, 2022	51.24	51.97	50.93	51.79
1747	AMEX	SMLF	Fri, Jul 29, 2022	51.35	51.82	51.24	51.70
1746	AMEX	SMLF	Thu, Jul 28, 2022	50.89	51.25	50.22	51.17
1745	AMEX	SMLF	Wed, Jul 27, 2022	49.91	50.88	49.85	50.66
1744	AMEX	SMLF	Tue, Jul 26, 2022	49.62	49.84	49.44	49.60
1743	AMEX	SMLF	Mon, Jul 25, 2022	49.61	49.93	49.44	49.87
1742	AMEX	SMLF	Fri, Jul 22, 2022	50.00	50.00	49.03	49.39
1741	AMEX	SMLF	Thu, Jul 21, 2022	49.58	50.01	49.06	50.01
1740	AMEX	SMLF	Wed, Jul 20, 2022	49.33	49.88	48.99	49.86
1739	AMEX	SMLF	Tue, Jul 19, 2022	48.03	49.19	48.03	49.18
1738	AMEX	SMLF	Mon, Jul 18, 2022	48.00	48.28	47.35	47.48
1737	AMEX	SMLF	Fri, Jul 15, 2022	47.03	47.49	46.61	47.43
1736	AMEX	SMLF	Thu, Jul 14, 2022	45.94	46.47	45.64	46.39
1735	AMEX	SMLF	Wed, Jul 13, 2022	46.18	47.03	46.18	46.79
1734	AMEX	SMLF	Tue, Jul 12, 2022	46.93	47.39	46.65	46.85
1733	AMEX	SMLF	Mon, Jul 11, 2022	47.26	47.39	47.00	47.07
1732	AMEX	SMLF	Fri, Jul 8, 2022	47.67	47.92	47.23	47.61
1731	AMEX	SMLF	Thu, Jul 7, 2022	46.94	47.76	46.94	47.69
1730	AMEX	SMLF	Wed, Jul 6, 2022	46.88	47.22	46.04	46.57
1729	AMEX	SMLF	Tue, Jul 5, 2022	46.52	47.00	45.89	46.98
1728	AMEX	SMLF	Fri, Jul 1, 2022	46.82	47.31	46.25	47.23
1727	AMEX	SMLF	Thu, Jun 30, 2022	46.60	47.44	46.45	46.89
1726	AMEX	SMLF	Wed, Jun 29, 2022	47.95	47.95	46.98	47.31
1725	AMEX	SMLF	Tue, Jun 28, 2022	48.91	49.27	47.86	47.92
1724	AMEX	SMLF	Mon, Jun 27, 2022	48.29	48.90	48.19	48.55
1723	AMEX	SMLF	Fri, Jun 24, 2022	47.03	48.13	47.03	48.05
1722	AMEX	SMLF	Thu, Jun 23, 2022	46.77	46.81	45.97	46.70
1721	AMEX	SMLF	Wed, Jun 22, 2022	46.34	46.96	46.17	46.58
1720	AMEX	SMLF	Tue, Jun 21, 2022	47.10	47.38	46.72	47.04
1719	AMEX	SMLF	Fri, Jun 17, 2022	46.34	46.89	45.86	46.19
1718	AMEX	SMLF	Thu, Jun 16, 2022	47.16	47.16	45.86	46.10
1717	AMEX	SMLF	Wed, Jun 15, 2022	48.71	49.22	47.91	48.70
1716	AMEX	SMLF	Tue, Jun 14, 2022	48.49	48.53	47.79	48.23
1715	AMEX	SMLF	Mon, Jun 13, 2022	49.28	49.29	47.99	48.24
1714	AMEX	SMLF	Fri, Jun 10, 2022	51.20	51.26	50.26	50.47
1713	AMEX	SMLF	Thu, Jun 9, 2022	52.66	52.67	51.84	51.84
1712	AMEX	SMLF	Wed, Jun 8, 2022	53.65	53.70	52.80	52.87
1711	AMEX	SMLF	Tue, Jun 7, 2022	52.99	53.94	52.96	53.90
1710	AMEX	SMLF	Mon, Jun 6, 2022	53.07	53.46	53.07	53.29
1709	AMEX	SMLF	Fri, Jun 3, 2022	53.05	53.07	52.60	52.89
1708	AMEX	SMLF	Thu, Jun 2, 2022	52.37	53.40	52.33	53.34
1707	AMEX	SMLF	Wed, Jun 1, 2022	52.80	53.15	51.66	52.37
1706	AMEX	SMLF	Tue, May 31, 2022	53.17	53.17	52.41	52.56
1705	AMEX	SMLF	Fri, May 27, 2022	52.22	53.25	52.22	53.25
1704	AMEX	SMLF	Thu, May 26, 2022	51.01	52.16	51.01	51.93
1703	AMEX	SMLF	Wed, May 25, 2022	49.21	50.93	49.21	50.67
1702	AMEX	SMLF	Tue, May 24, 2022	49.58	49.59	48.56	49.40
1701	AMEX	SMLF	Mon, May 23, 2022	49.97	50.29	49.35	50.05
1700	AMEX	SMLF	Fri, May 20, 2022	50.12	50.12	48.30	49.49
1699	AMEX	SMLF	Thu, May 19, 2022	49.09	50.21	49.02	49.56
1698	AMEX	SMLF	Wed, May 18, 2022	51.25	51.25	49.31	49.56
1697	AMEX	SMLF	Tue, May 17, 2022	51.00	51.77	50.73	51.77
1696	AMEX	SMLF	Mon, May 16, 2022	50.02	50.57	49.94	50.15
1695	AMEX	SMLF	Fri, May 13, 2022	49.47	50.56	49.47	50.17
1694	AMEX	SMLF	Thu, May 12, 2022	48.18	49.04	47.38	48.76
1693	AMEX	SMLF	Wed, May 11, 2022	49.31	50.50	48.42	48.47
1692	AMEX	SMLF	Tue, May 10, 2022	50.02	50.16	48.41	49.33
1691	AMEX	SMLF	Mon, May 9, 2022	50.69	50.74	49.32	49.57
1690	AMEX	SMLF	Fri, May 6, 2022	51.67	52.02	50.93	51.55
1689	AMEX	SMLF	Thu, May 5, 2022	53.28	53.37	51.35	52.00
1688	AMEX	SMLF	Wed, May 4, 2022	52.47	53.79	51.82	53.73
1687	AMEX	SMLF	Tue, May 3, 2022	51.67	52.40	51.36	52.19
1686	AMEX	SMLF	Mon, May 2, 2022	50.77	51.48	50.22	51.34
1685	AMEX	SMLF	Fri, Apr 29, 2022	52.20	52.47	50.78	50.97
1684	AMEX	SMLF	Thu, Apr 28, 2022	51.38	52.39	50.54	52.08
1683	AMEX	SMLF	Wed, Apr 27, 2022	50.96	51.45	50.60	50.87
1682	AMEX	SMLF	Tue, Apr 26, 2022	51.92	52.10	50.88	50.88
1681	AMEX	SMLF	Mon, Apr 25, 2022	51.32	52.33	50.84	52.27
1680	AMEX	SMLF	Fri, Apr 22, 2022	53.42	53.42	52.02	52.07
1679	AMEX	SMLF	Thu, Apr 21, 2022	55.54	55.54	53.61	53.78
1678	AMEX	SMLF	Wed, Apr 20, 2022	55.00	55.33	54.91	55.08
1677	AMEX	SMLF	Tue, Apr 19, 2022	53.72	54.67	53.72	54.57
1676	AMEX	SMLF	Mon, Apr 18, 2022	53.58	53.99	53.48	53.64
1675	AMEX	SMLF	Thu, Apr 14, 2022	54.04	54.38	53.60	53.60
1674	AMEX	SMLF	Wed, Apr 13, 2022	53.13	53.98	53.13	53.91
1673	AMEX	SMLF	Tue, Apr 12, 2022	53.21	53.85	52.84	52.97
1672	AMEX	SMLF	Mon, Apr 11, 2022	52.70	53.17	52.64	52.69
1671	AMEX	SMLF	Fri, Apr 8, 2022	52.93	53.50	52.79	53.06
1670	AMEX	SMLF	Thu, Apr 7, 2022	52.75	53.28	52.26	53.03
1669	AMEX	SMLF	Wed, Apr 6, 2022	53.08	53.33	52.65	52.92
1668	AMEX	SMLF	Tue, Apr 5, 2022	54.83	55.06	53.59	53.62
1667	AMEX	SMLF	Mon, Apr 4, 2022	55.13	55.13	54.66	54.85
1666	AMEX	SMLF	Fri, Apr 1, 2022	55.06	55.11	54.50	55.05
1665	AMEX	SMLF	Thu, Mar 31, 2022	55.43	55.62	54.57	54.57
1664	AMEX	SMLF	Wed, Mar 30, 2022	56.49	56.49	55.20	55.40
1663	AMEX	SMLF	Tue, Mar 29, 2022	55.53	56.55	55.53	56.40
1662	AMEX	SMLF	Mon, Mar 28, 2022	55.20	55.39	54.81	55.35
1661	AMEX	SMLF	Fri, Mar 25, 2022	55.36	55.59	55.19	55.56
1660	AMEX	SMLF	Thu, Mar 24, 2022	55.24	55.31	54.74	55.27
1659	AMEX	SMLF	Wed, Mar 23, 2022	55.52	55.57	54.86	54.83
1658	AMEX	SMLF	Tue, Mar 22, 2022	55.62	56.12	55.37	55.74
1657	AMEX	SMLF	Mon, Mar 21, 2022	55.94	56.18	55.21	55.51
1656	AMEX	SMLF	Fri, Mar 18, 2022	55.09	55.67	54.89	55.67
1655	AMEX	SMLF	Thu, Mar 17, 2022	54.21	55.25	54.21	55.23
1654	AMEX	SMLF	Wed, Mar 16, 2022	53.48	54.34	52.93	54.34
1653	AMEX	SMLF	Tue, Mar 15, 2022	52.22	52.81	52.14	52.77
1652	AMEX	SMLF	Mon, Mar 14, 2022	52.71	52.91	51.79	52.08
1651	AMEX	SMLF	Fri, Mar 11, 2022	53.75	53.78	52.71	52.71
1650	AMEX	SMLF	Thu, Mar 10, 2022	52.91	53.52	52.68	53.48
1649	AMEX	SMLF	Wed, Mar 9, 2022	52.99	53.70	52.99	53.40
1648	AMEX	SMLF	Tue, Mar 8, 2022	52.76	53.44	52.31	52.39
1647	AMEX	SMLF	Mon, Mar 7, 2022	53.85	54.06	52.44	52.47
1646	AMEX	SMLF	Fri, Mar 4, 2022	54.05	54.05	53.33	53.99
1645	AMEX	SMLF	Thu, Mar 3, 2022	55.15	55.15	54.09	54.53
1644	AMEX	SMLF	Wed, Mar 2, 2022	53.90	55.21	53.90	55.00
1643	AMEX	SMLF	Tue, Mar 1, 2022	54.14	54.43	53.11	53.43
1642	AMEX	SMLF	Mon, Feb 28, 2022	53.51	54.33	53.51	54.15
1641	AMEX	SMLF	Fri, Feb 25, 2022	52.81	53.93	52.52	53.89
1640	AMEX	SMLF	Thu, Feb 24, 2022	50.56	52.73	50.56	52.70
1639	AMEX	SMLF	Wed, Feb 23, 2022	52.93	52.98	51.74	51.81
1638	AMEX	SMLF	Tue, Feb 22, 2022	53.24	53.58	52.19	52.55
1637	AMEX	SMLF	Fri, Feb 18, 2022	53.61	54.16	53.24	53.42
1636	AMEX	SMLF	Thu, Feb 17, 2022	54.73	54.73	53.62	53.75
1635	AMEX	SMLF	Wed, Feb 16, 2022	54.53	55.08	54.42	54.89
1634	AMEX	SMLF	Tue, Feb 15, 2022	54.14	54.71	53.88	54.63
1633	AMEX	SMLF	Mon, Feb 14, 2022	53.80	53.94	53.29	53.49
1632	AMEX	SMLF	Fri, Feb 11, 2022	54.32	54.82	53.66	53.87
1631	AMEX	SMLF	Thu, Feb 10, 2022	54.11	55.49	54.02	54.17
1630	AMEX	SMLF	Wed, Feb 9, 2022	54.31	54.93	54.31	54.93
1629	AMEX	SMLF	Tue, Feb 8, 2022	53.18	54.05	53.18	54.05
1628	AMEX	SMLF	Mon, Feb 7, 2022	53.14	53.44	52.95	53.09
1627	AMEX	SMLF	Fri, Feb 4, 2022	53.08	53.49	52.37	53.18
1626	AMEX	SMLF	Thu, Feb 3, 2022	53.50	53.92	53.12	53.12
1625	AMEX	SMLF	Wed, Feb 2, 2022	54.33	54.33	53.43	54.03
1624	AMEX	SMLF	Tue, Feb 1, 2022	53.55	54.04	53.03	53.99
1623	AMEX	SMLF	Mon, Jan 31, 2022	51.96	53.33	51.96	53.25
1622	AMEX	SMLF	Fri, Jan 28, 2022	51.33	52.14	50.68	52.13
1621	AMEX	SMLF	Thu, Jan 27, 2022	52.53	52.89	51.12	51.30
1620	AMEX	SMLF	Wed, Jan 26, 2022	53.62	53.77	51.91	52.10
1619	AMEX	SMLF	Tue, Jan 25, 2022	52.41	53.34	51.60	52.68
1618	AMEX	SMLF	Mon, Jan 24, 2022	50.95	53.25	50.50	53.18
1617	AMEX	SMLF	Fri, Jan 21, 2022	52.58	53.35	51.97	51.97
1616	AMEX	SMLF	Thu, Jan 20, 2022	54.24	54.96	52.94	52.94
1615	AMEX	SMLF	Wed, Jan 19, 2022	55.11	55.24	54.04	54.04
1614	AMEX	SMLF	Tue, Jan 18, 2022	55.71	55.90	54.89	54.92
1613	AMEX	SMLF	Fri, Jan 14, 2022	55.65	56.36	55.53	56.36
1612	AMEX	SMLF	Thu, Jan 13, 2022	56.71	57.15	56.09	56.23
1611	AMEX	SMLF	Wed, Jan 12, 2022	57.10	57.14	56.10	56.56
1610	AMEX	SMLF	Tue, Jan 11, 2022	56.05	56.71	55.47	56.71
1609	AMEX	SMLF	Mon, Jan 10, 2022	55.86	56.02	55.01	55.97
1608	AMEX	SMLF	Fri, Jan 7, 2022	56.71	57.08	56.14	56.15
1607	AMEX	SMLF	Thu, Jan 6, 2022	56.55	57.11	56.11	56.76
1606	AMEX	SMLF	Wed, Jan 5, 2022	58.20	58.32	56.37	56.37
1605	AMEX	SMLF	Tue, Jan 4, 2022	58.14	58.20	57.68	57.97
1604	AMEX	SMLF	Mon, Jan 3, 2022	57.73	58.18	57.33	57.59
1603	AMEX	SMLF	Fri, Dec 31, 2021	57.30	57.53	57.08	57.25
1602	AMEX	SMLF	Thu, Dec 30, 2021	57.81	57.85	57.23	57.23
1601	AMEX	SMLF	Wed, Dec 29, 2021	57.20	57.64	57.12	57.51
1600	AMEX	SMLF	Tue, Dec 28, 2021	57.56	57.78	57.10	57.19
1599	AMEX	SMLF	Mon, Dec 27, 2021	56.42	57.47	56.42	57.47
1598	AMEX	SMLF	Thu, Dec 23, 2021	56.29	56.59	56.15	56.41
1597	AMEX	SMLF	Wed, Dec 22, 2021	55.54	56.10	55.24	55.99
1596	AMEX	SMLF	Tue, Dec 21, 2021	54.33	55.42	54.33	55.42
1595	AMEX	SMLF	Mon, Dec 20, 2021	53.79	53.89	52.87	53.70
1594	AMEX	SMLF	Fri, Dec 17, 2021	54.49	55.18	54.10	54.79
1593	AMEX	SMLF	Thu, Dec 16, 2021	55.97	56.09	54.50	54.65
1592	AMEX	SMLF	Wed, Dec 15, 2021	54.80	55.63	54.12	55.50
1591	AMEX	SMLF	Tue, Dec 14, 2021	54.80	55.49	54.74	54.78
1590	AMEX	SMLF	Mon, Dec 13, 2021	55.88	55.88	54.92	55.05
1589	AMEX	SMLF	Fri, Dec 10, 2021	56.58	56.58	55.82	55.98
1588	AMEX	SMLF	Thu, Dec 9, 2021	56.89	56.89	56.21	56.23
1587	AMEX	SMLF	Wed, Dec 8, 2021	56.89	57.14	56.73	56.90
1586	AMEX	SMLF	Tue, Dec 7, 2021	56.38	57.21	56.25	56.79
1585	AMEX	SMLF	Mon, Dec 6, 2021	54.92	55.86	54.61	55.53
1584	AMEX	SMLF	Fri, Dec 3, 2021	55.73	55.73	54.20	54.49
1583	AMEX	SMLF	Thu, Dec 2, 2021	54.23	55.56	54.23	55.41
1582	AMEX	SMLF	Wed, Dec 1, 2021	55.84	56.35	54.03	54.11
1581	AMEX	SMLF	Tue, Nov 30, 2021	55.80	56.09	54.60	54.96
1580	AMEX	SMLF	Mon, Nov 29, 2021	57.39	57.39	56.12	56.39
1579	AMEX	SMLF	Fri, Nov 26, 2021	56.76	57.02	55.87	56.51
1578	AMEX	SMLF	Wed, Nov 24, 2021	57.99	58.34	57.78	58.25
1577	AMEX	SMLF	Tue, Nov 23, 2021	58.78	58.91	57.99	58.49
1576	AMEX	SMLF	Mon, Nov 22, 2021	59.14	59.52	58.65	58.65
1575	AMEX	SMLF	Fri, Nov 19, 2021	58.69	59.05	58.63	58.69
1574	AMEX	SMLF	Thu, Nov 18, 2021	59.57	59.57	58.75	59.15
1573	AMEX	SMLF	Wed, Nov 17, 2021	59.77	59.77	59.02	59.21
1572	AMEX	SMLF	Tue, Nov 16, 2021	59.38	60.01	59.38	59.93
1571	AMEX	SMLF	Mon, Nov 15, 2021	59.94	59.94	59.34	59.62
1570	AMEX	SMLF	Fri, Nov 12, 2021	59.76	59.76	59.50	59.66
1569	AMEX	SMLF	Thu, Nov 11, 2021	59.30	59.54	59.04	59.41
1568	AMEX	SMLF	Wed, Nov 10, 2021	59.46	59.63	58.61	58.84
1567	AMEX	SMLF	Tue, Nov 9, 2021	59.62	59.72	59.36	59.66
1566	AMEX	SMLF	Mon, Nov 8, 2021	60.09	60.09	59.63	59.72
1565	AMEX	SMLF	Fri, Nov 5, 2021	59.24	59.85	59.24	59.63
1564	AMEX	SMLF	Thu, Nov 4, 2021	59.01	59.28	58.58	58.77
1563	AMEX	SMLF	Wed, Nov 3, 2021	57.78	58.98	57.63	58.90
1562	AMEX	SMLF	Tue, Nov 2, 2021	57.63	57.88	57.57	57.69
1561	AMEX	SMLF	Mon, Nov 1, 2021	56.61	57.77	56.61	57.68
1560	AMEX	SMLF	Fri, Oct 29, 2021	56.09	56.44	56.09	56.44
1559	AMEX	SMLF	Thu, Oct 28, 2021	55.31	56.17	55.31	56.15
1558	AMEX	SMLF	Wed, Oct 27, 2021	56.05	56.11	55.10	55.11
1557	AMEX	SMLF	Tue, Oct 26, 2021	56.56	56.88	56.17	56.17
1556	AMEX	SMLF	Mon, Oct 25, 2021	56.39	56.89	56.38	56.70
1555	AMEX	SMLF	Fri, Oct 22, 2021	56.33	56.63	56.08	56.38
1554	AMEX	SMLF	Thu, Oct 21, 2021	55.96	56.42	55.92	56.34
1553	AMEX	SMLF	Wed, Oct 20, 2021	55.59	56.16	55.59	56.02
1552	AMEX	SMLF	Tue, Oct 19, 2021	55.57	55.78	55.44	55.60
1551	AMEX	SMLF	Mon, Oct 18, 2021	54.90	55.50	54.90	55.45
1550	AMEX	SMLF	Fri, Oct 15, 2021	55.67	55.92	55.17	55.17
1549	AMEX	SMLF	Thu, Oct 14, 2021	55.16	55.34	55.12	55.34
1548	AMEX	SMLF	Wed, Oct 13, 2021	54.41	54.61	54.05	54.51
1547	AMEX	SMLF	Tue, Oct 12, 2021	54.36	54.64	54.19	54.30
1546	AMEX	SMLF	Mon, Oct 11, 2021	54.59	55.05	54.20	54.24
1545	AMEX	SMLF	Fri, Oct 8, 2021	55.28	55.28	54.65	54.67
1544	AMEX	SMLF	Thu, Oct 7, 2021	54.55	55.45	54.55	55.09
1543	AMEX	SMLF	Wed, Oct 6, 2021	54.12	54.18	53.43	54.16
1542	AMEX	SMLF	Tue, Oct 5, 2021	54.18	54.85	54.18	54.35
1541	AMEX	SMLF	Mon, Oct 4, 2021	54.43	54.58	53.87	54.01
1540	AMEX	SMLF	Fri, Oct 1, 2021	53.85	54.78	53.41	54.41
1539	AMEX	SMLF	Thu, Sep 30, 2021	54.98	54.98	53.75	53.75
1538	AMEX	SMLF	Wed, Sep 29, 2021	54.74	54.93	54.54	54.62
1537	AMEX	SMLF	Tue, Sep 28, 2021	55.53	55.53	54.62	54.68
1536	AMEX	SMLF	Mon, Sep 27, 2021	55.05	56.04	55.05	55.72
1535	AMEX	SMLF	Fri, Sep 24, 2021	54.95	55.35	54.95	54.98
1534	AMEX	SMLF	Thu, Sep 23, 2021	55.04	55.76	55.04	55.32
1533	AMEX	SMLF	Wed, Sep 22, 2021	54.17	55.06	54.17	54.64
1532	AMEX	SMLF	Tue, Sep 21, 2021	54.21	54.21	53.36	53.80
1531	AMEX	SMLF	Mon, Sep 20, 2021	53.70	54.12	53.14	53.82
1530	AMEX	SMLF	Fri, Sep 17, 2021	55.19	55.19	54.54	54.87
1529	AMEX	SMLF	Thu, Sep 16, 2021	54.91	55.30	54.78	55.01
1528	AMEX	SMLF	Wed, Sep 15, 2021	54.40	55.02	54.35	54.98
1527	AMEX	SMLF	Tue, Sep 14, 2021	55.10	55.10	54.27	54.34
1526	AMEX	SMLF	Mon, Sep 13, 2021	55.11	55.11	54.48	54.92
1525	AMEX	SMLF	Fri, Sep 10, 2021	55.70	55.70	54.76	54.76
1524	AMEX	SMLF	Thu, Sep 9, 2021	55.27	55.70	55.07	55.19
1523	AMEX	SMLF	Wed, Sep 8, 2021	55.60	55.60	54.89	55.15
1522	AMEX	SMLF	Tue, Sep 7, 2021	56.37	56.37	55.50	55.52
1521	AMEX	SMLF	Fri, Sep 3, 2021	56.31	56.31	56.04	56.23
1520	AMEX	SMLF	Thu, Sep 2, 2021	56.42	56.66	56.34	56.47
1519	AMEX	SMLF	Wed, Sep 1, 2021	56.02	56.33	55.67	56.19
1518	AMEX	SMLF	Tue, Aug 31, 2021	56.04	56.16	55.71	56.00
1517	AMEX	SMLF	Mon, Aug 30, 2021	56.39	56.39	56.03	56.03
1516	AMEX	SMLF	Fri, Aug 27, 2021	55.34	56.39	55.31	56.28
1515	AMEX	SMLF	Thu, Aug 26, 2021	55.32	55.37	54.89	54.97
1514	AMEX	SMLF	Wed, Aug 25, 2021	55.17	55.64	55.12	55.40
1513	AMEX	SMLF	Tue, Aug 24, 2021	54.88	55.17	54.69	55.10
1512	AMEX	SMLF	Mon, Aug 23, 2021	54.34	54.64	54.12	54.59
1511	AMEX	SMLF	Fri, Aug 20, 2021	53.36	53.95	53.28	53.84
1510	AMEX	SMLF	Thu, Aug 19, 2021	53.18	53.44	52.81	53.13
1509	AMEX	SMLF	Wed, Aug 18, 2021	53.96	54.57	53.64	53.64
1508	AMEX	SMLF	Tue, Aug 17, 2021	54.47	54.47	53.59	54.16
1507	AMEX	SMLF	Mon, Aug 16, 2021	54.85	55.17	54.51	55.02
1506	AMEX	SMLF	Fri, Aug 13, 2021	55.58	55.58	55.06	55.14
1505	AMEX	SMLF	Thu, Aug 12, 2021	55.56	55.67	55.25	55.56
1504	AMEX	SMLF	Wed, Aug 11, 2021	55.25	55.56	54.75	55.50
1503	AMEX	SMLF	Tue, Aug 10, 2021	54.85	55.29	54.74	55.11
1502	AMEX	SMLF	Mon, Aug 9, 2021	54.90	55.05	54.65	54.80
1501	AMEX	SMLF	Fri, Aug 6, 2021	55.26	55.26	54.88	55.06
1500	AMEX	SMLF	Thu, Aug 5, 2021	54.38	54.92	54.38	54.81
1499	AMEX	SMLF	Wed, Aug 4, 2021	54.43	54.83	54.14	54.15
1498	AMEX	SMLF	Tue, Aug 3, 2021	54.42	54.81	53.87	54.74
1497	AMEX	SMLF	Mon, Aug 2, 2021	55.30	55.54	54.37	54.39
1496	AMEX	SMLF	Fri, Jul 30, 2021	54.81	55.07	54.44	54.65
1495	AMEX	SMLF	Thu, Jul 29, 2021	54.31	54.95	54.28	54.67
1494	AMEX	SMLF	Wed, Jul 28, 2021	53.81	54.25	53.27	53.93
1493	AMEX	SMLF	Tue, Jul 27, 2021	53.86	53.86	52.94	53.49
1492	AMEX	SMLF	Mon, Jul 26, 2021	53.85	54.36	53.74	53.94
1491	AMEX	SMLF	Fri, Jul 23, 2021	53.71	53.91	53.31	53.83
1490	AMEX	SMLF	Thu, Jul 22, 2021	53.92	53.92	53.18	53.43
1489	AMEX	SMLF	Wed, Jul 21, 2021	53.41	54.11	53.41	54.01
1488	AMEX	SMLF	Tue, Jul 20, 2021	51.75	53.38	51.73	53.11
1487	AMEX	SMLF	Mon, Jul 19, 2021	51.46	52.19	51.25	51.64
1486	AMEX	SMLF	Fri, Jul 16, 2021	53.63	53.63	52.40	52.45
1485	AMEX	SMLF	Thu, Jul 15, 2021	53.37	53.48	52.70	53.18
1484	AMEX	SMLF	Wed, Jul 14, 2021	54.47	54.61	53.50	53.54
1483	AMEX	SMLF	Tue, Jul 13, 2021	54.75	54.75	54.05	54.05
1482	AMEX	SMLF	Mon, Jul 12, 2021	54.40	54.92	54.38	54.89
1481	AMEX	SMLF	Fri, Jul 9, 2021	54.04	54.67	54.04	54.67
1480	AMEX	SMLF	Thu, Jul 8, 2021	52.90	53.86	52.45	53.34
1479	AMEX	SMLF	Wed, Jul 7, 2021	54.33	54.40	53.49	53.98
1478	AMEX	SMLF	Tue, Jul 6, 2021	54.63	54.63	53.70	54.20
1477	AMEX	SMLF	Fri, Jul 2, 2021	55.48	55.48	54.86	54.93
1476	AMEX	SMLF	Thu, Jul 1, 2021	55.00	55.47	54.99	55.36
1475	AMEX	SMLF	Wed, Jun 30, 2021	54.55	54.87	54.54	54.85
1474	AMEX	SMLF	Tue, Jun 29, 2021	54.79	55.07	54.53	54.62
1473	AMEX	SMLF	Mon, Jun 28, 2021	55.21	55.21	54.37	54.62
1472	AMEX	SMLF	Fri, Jun 25, 2021	54.83	55.19	54.67	54.97
1471	AMEX	SMLF	Thu, Jun 24, 2021	54.18	54.60	53.97	54.58
1470	AMEX	SMLF	Wed, Jun 23, 2021	53.78	54.19	53.74	53.88
1469	AMEX	SMLF	Tue, Jun 22, 2021	53.43	53.77	53.20	53.75
1468	AMEX	SMLF	Mon, Jun 21, 2021	52.66	53.65	52.66	53.57
1467	AMEX	SMLF	Fri, Jun 18, 2021	52.87	53.00	52.21	52.21
1466	AMEX	SMLF	Thu, Jun 17, 2021	54.33	54.33	52.90	53.44
1465	AMEX	SMLF	Wed, Jun 16, 2021	54.38	54.50	53.96	54.23
1464	AMEX	SMLF	Tue, Jun 15, 2021	54.82	55.00	54.12	54.56
1463	AMEX	SMLF	Mon, Jun 14, 2021	55.15	55.20	54.47	54.57
1462	AMEX	SMLF	Fri, Jun 11, 2021	54.78	55.03	54.71	55.03
1461	AMEX	SMLF	Thu, Jun 10, 2021	54.98	54.99	54.39	54.49
1460	AMEX	SMLF	Wed, Jun 9, 2021	55.30	55.30	54.74	54.69
1459	AMEX	SMLF	Tue, Jun 8, 2021	54.53	55.29	54.53	55.20
1458	AMEX	SMLF	Mon, Jun 7, 2021	54.38	54.71	54.38	54.66
1457	AMEX	SMLF	Fri, Jun 4, 2021	54.37	54.37	53.98	54.32
1456	AMEX	SMLF	Thu, Jun 3, 2021	54.01	54.15	53.65	54.06
1455	AMEX	SMLF	Wed, Jun 2, 2021	54.97	54.97	54.20	54.32
1454	AMEX	SMLF	Tue, Jun 1, 2021	54.59	54.91	54.42	54.88
1453	AMEX	SMLF	Fri, May 28, 2021	54.78	54.78	54.04	54.24
1452	AMEX	SMLF	Thu, May 27, 2021	54.37	54.59	54.22	54.43
1451	AMEX	SMLF	Wed, May 26, 2021	53.45	54.06	53.45	54.04
1450	AMEX	SMLF	Tue, May 25, 2021	54.00	54.09	53.17	53.17
1449	AMEX	SMLF	Mon, May 24, 2021	53.43	53.82	53.43	53.63
1448	AMEX	SMLF	Fri, May 21, 2021	53.64	53.84	53.28	53.31
1447	AMEX	SMLF	Thu, May 20, 2021	53.09	53.32	52.79	53.20
1446	AMEX	SMLF	Wed, May 19, 2021	52.42	52.98	52.07	52.97
1445	AMEX	SMLF	Tue, May 18, 2021	53.96	54.26	53.33	53.33
1444	AMEX	SMLF	Mon, May 17, 2021	53.78	53.94	53.36	53.90
1443	AMEX	SMLF	Fri, May 14, 2021	53.40	53.95	53.12	53.93
1442	AMEX	SMLF	Thu, May 13, 2021	51.99	52.94	51.99	52.74
1441	AMEX	SMLF	Wed, May 12, 2021	53.15	53.18	51.77	51.77
1440	AMEX	SMLF	Tue, May 11, 2021	52.84	53.73	52.84	53.58
1439	AMEX	SMLF	Mon, May 10, 2021	54.95	55.06	54.04	54.07
1438	AMEX	SMLF	Fri, May 7, 2021	54.19	54.97	54.19	54.93
1437	AMEX	SMLF	Thu, May 6, 2021	53.97	54.29	53.43	54.28
1436	AMEX	SMLF	Wed, May 5, 2021	54.25	54.10	53.54	53.93
1435	AMEX	SMLF	Tue, May 4, 2021	54.05	54.05	53.45	53.98
1434	AMEX	SMLF	Mon, May 3, 2021	54.14	54.57	53.95	54.36
1433	AMEX	SMLF	Fri, Apr 30, 2021	54.10	54.22	53.67	53.67
1432	AMEX	SMLF	Thu, Apr 29, 2021	54.94	54.94	54.24	54.56
1431	AMEX	SMLF	Wed, Apr 28, 2021	54.42	54.67	54.31	54.50
1430	AMEX	SMLF	Tue, Apr 27, 2021	54.52	54.69	54.34	54.53
1429	AMEX	SMLF	Mon, Apr 26, 2021	54.32	54.62	54.32	54.43
1428	AMEX	SMLF	Fri, Apr 23, 2021	53.48	54.43	53.43	54.21
1427	AMEX	SMLF	Thu, Apr 22, 2021	53.66	54.03	53.12	53.33
1426	AMEX	SMLF	Wed, Apr 21, 2021	52.52	53.59	52.37	53.59
1425	AMEX	SMLF	Tue, Apr 20, 2021	53.38	53.56	52.29	52.61
1424	AMEX	SMLF	Mon, Apr 19, 2021	54.11	54.11	53.19	53.54
1423	AMEX	SMLF	Fri, Apr 16, 2021	54.26	54.40	53.91	54.20
1422	AMEX	SMLF	Thu, Apr 15, 2021	53.92	54.03	53.57	54.03
1421	AMEX	SMLF	Wed, Apr 14, 2021	53.41	54.13	53.41	53.58
1420	AMEX	SMLF	Tue, Apr 13, 2021	53.62	53.75	52.96	53.37
1419	AMEX	SMLF	Mon, Apr 12, 2021	53.57	53.68	53.21	53.62
1418	AMEX	SMLF	Fri, Apr 9, 2021	53.25	53.60	53.19	53.55
1417	AMEX	SMLF	Thu, Apr 8, 2021	53.28	53.30	52.66	53.30
1416	AMEX	SMLF	Wed, Apr 7, 2021	53.74	53.74	52.84	52.94
1415	AMEX	SMLF	Tue, Apr 6, 2021	53.68	54.01	53.54	53.66
1414	AMEX	SMLF	Mon, Apr 5, 2021	53.85	53.85	53.38	53.71
1413	AMEX	SMLF	Thu, Apr 1, 2021	52.82	53.37	52.82	53.37
1412	AMEX	SMLF	Wed, Mar 31, 2021	52.46	52.91	52.28	52.45
1411	AMEX	SMLF	Tue, Mar 30, 2021	51.26	52.21	51.26	52.10
1410	AMEX	SMLF	Mon, Mar 29, 2021	52.27	52.66	51.33	51.36
1409	AMEX	SMLF	Fri, Mar 26, 2021	51.55	52.43	51.52	52.43
1408	AMEX	SMLF	Thu, Mar 25, 2021	49.94	51.37	49.46	51.22
1407	AMEX	SMLF	Wed, Mar 24, 2021	51.41	51.74	50.19	50.15
1406	AMEX	SMLF	Tue, Mar 23, 2021	52.32	52.34	50.77	51.00
1405	AMEX	SMLF	Mon, Mar 22, 2021	52.94	52.94	52.30	52.54
1404	AMEX	SMLF	Fri, Mar 19, 2021	52.37	53.08	52.16	52.84
1403	AMEX	SMLF	Thu, Mar 18, 2021	53.44	53.92	52.45	52.45
1402	AMEX	SMLF	Wed, Mar 17, 2021	52.82	53.66	52.54	53.62
1401	AMEX	SMLF	Tue, Mar 16, 2021	53.75	53.81	52.96	53.15
1400	AMEX	SMLF	Mon, Mar 15, 2021	53.44	53.74	53.14	53.72
1399	AMEX	SMLF	Fri, Mar 12, 2021	53.01	53.37	52.90	53.35
1398	AMEX	SMLF	Thu, Mar 11, 2021	52.56	53.05	52.56	53.05
1397	AMEX	SMLF	Wed, Mar 10, 2021	51.90	52.43	51.71	52.14
1396	AMEX	SMLF	Tue, Mar 9, 2021	51.29	51.78	51.25	51.35
1395	AMEX	SMLF	Mon, Mar 8, 2021	50.37	51.28	50.33	50.74
1394	AMEX	SMLF	Fri, Mar 5, 2021	49.67	50.26	48.15	50.19
1393	AMEX	SMLF	Thu, Mar 4, 2021	50.24	50.49	48.38	49.06
1392	AMEX	SMLF	Wed, Mar 3, 2021	50.87	51.30	50.36	50.36
1391	AMEX	SMLF	Tue, Mar 2, 2021	51.57	51.91	50.87	50.87
1390	AMEX	SMLF	Mon, Mar 1, 2021	51.04	51.85	51.04	51.63
1389	AMEX	SMLF	Fri, Feb 26, 2021	50.28	50.68	49.39	50.15
1388	AMEX	SMLF	Thu, Feb 25, 2021	51.85	51.87	50.08	50.20
1387	AMEX	SMLF	Wed, Feb 24, 2021	51.19	51.91	50.97	51.90
1386	AMEX	SMLF	Tue, Feb 23, 2021	50.51	50.98	49.83	50.84
1385	AMEX	SMLF	Mon, Feb 22, 2021	51.18	51.53	50.95	51.07
1384	AMEX	SMLF	Fri, Feb 19, 2021	51.03	51.70	51.03	51.45
1383	AMEX	SMLF	Thu, Feb 18, 2021	51.16	51.29	50.63	50.75
1382	AMEX	SMLF	Wed, Feb 17, 2021	51.64	51.74	51.00	51.55
1381	AMEX	SMLF	Tue, Feb 16, 2021	52.66	52.82	51.95	52.00
1380	AMEX	SMLF	Fri, Feb 12, 2021	52.08	52.40	52.06	52.30
1379	AMEX	SMLF	Thu, Feb 11, 2021	52.07	52.38	51.67	52.17
1378	AMEX	SMLF	Wed, Feb 10, 2021	52.38	52.63	51.53	51.94
1377	AMEX	SMLF	Tue, Feb 9, 2021	51.98	52.33	51.79	52.23
1376	AMEX	SMLF	Mon, Feb 8, 2021	51.00	51.95	51.00	51.95
1375	AMEX	SMLF	Fri, Feb 5, 2021	50.51	50.66	50.07	50.59
1374	AMEX	SMLF	Thu, Feb 4, 2021	49.50	50.13	49.26	50.13
1373	AMEX	SMLF	Wed, Feb 3, 2021	49.19	49.44	48.74	49.23
1372	AMEX	SMLF	Tue, Feb 2, 2021	49.07	49.27	48.80	49.10
1371	AMEX	SMLF	Mon, Feb 1, 2021	47.87	48.65	47.47	48.54
1370	AMEX	SMLF	Fri, Jan 29, 2021	48.25	48.39	47.14	47.27
1369	AMEX	SMLF	Thu, Jan 28, 2021	48.67	48.67	48.00	48.19
1368	AMEX	SMLF	Wed, Jan 27, 2021	48.85	48.88	48.08	48.28
1367	AMEX	SMLF	Tue, Jan 26, 2021	50.08	50.08	49.32	49.48
1366	AMEX	SMLF	Mon, Jan 25, 2021	49.99	50.62	49.37	49.81
1365	AMEX	SMLF	Fri, Jan 22, 2021	49.10	49.87	49.01	49.87
1364	AMEX	SMLF	Thu, Jan 21, 2021	49.94	50.01	49.44	49.58
1363	AMEX	SMLF	Wed, Jan 20, 2021	49.53	50.00	49.52	49.87
1362	AMEX	SMLF	Tue, Jan 19, 2021	49.30	49.41	48.98	49.29
1361	AMEX	SMLF	Fri, Jan 15, 2021	48.89	49.03	48.32	48.87
1360	AMEX	SMLF	Thu, Jan 14, 2021	49.02	49.57	49.02	49.38
1359	AMEX	SMLF	Wed, Jan 13, 2021	48.85	48.90	48.46	48.50
1358	AMEX	SMLF	Tue, Jan 12, 2021	48.30	48.90	48.30	48.90
1357	AMEX	SMLF	Mon, Jan 11, 2021	47.63	48.31	47.63	48.19
1356	AMEX	SMLF	Fri, Jan 8, 2021	48.72	48.72	47.61	48.12
1355	AMEX	SMLF	Thu, Jan 7, 2021	48.20	48.55	47.98	48.39
1354	AMEX	SMLF	Wed, Jan 6, 2021	46.32	48.09	46.32	47.84
1353	AMEX	SMLF	Tue, Jan 5, 2021	45.24	46.26	45.24	46.01
1352	AMEX	SMLF	Mon, Jan 4, 2021	45.96	46.02	44.70	45.27
1351	AMEX	SMLF	Thu, Dec 31, 2020	45.61	45.89	45.43	45.76
1350	AMEX	SMLF	Wed, Dec 30, 2020	45.42	45.93	45.42	45.68
1349	AMEX	SMLF	Tue, Dec 29, 2020	46.29	46.29	45.06	45.35
1348	AMEX	SMLF	Mon, Dec 28, 2020	46.47	46.47	46.07	46.07
1347	AMEX	SMLF	Thu, Dec 24, 2020	46.23	46.23	45.93	46.16
1346	AMEX	SMLF	Wed, Dec 23, 2020	45.99	46.24	45.99	46.10
1345	AMEX	SMLF	Tue, Dec 22, 2020	45.62	45.88	45.55	45.86
1344	AMEX	SMLF	Mon, Dec 21, 2020	44.96	45.51	44.79	45.51
1343	AMEX	SMLF	Fri, Dec 18, 2020	45.88	46.05	45.55	45.63
1342	AMEX	SMLF	Thu, Dec 17, 2020	45.42	45.77	45.33	45.77
1341	AMEX	SMLF	Wed, Dec 16, 2020	45.56	45.56	45.01	45.20
1340	AMEX	SMLF	Tue, Dec 15, 2020	44.63	45.33	44.56	45.33
1339	AMEX	SMLF	Mon, Dec 14, 2020	44.92	45.00	44.29	44.29
1338	AMEX	SMLF	Fri, Dec 11, 2020	44.60	44.96	44.37	44.43
1337	AMEX	SMLF	Thu, Dec 10, 2020	44.54	44.98	44.20	44.94
1336	AMEX	SMLF	Wed, Dec 9, 2020	45.02	45.26	44.44	44.70
1335	AMEX	SMLF	Tue, Dec 8, 2020	44.37	44.86	44.37	44.86
1334	AMEX	SMLF	Mon, Dec 7, 2020	44.50	44.62	44.35	44.53
1333	AMEX	SMLF	Fri, Dec 4, 2020	43.97	44.57	43.96	44.57
1332	AMEX	SMLF	Thu, Dec 3, 2020	43.41	43.89	43.41	43.67
1331	AMEX	SMLF	Wed, Dec 2, 2020	43.24	43.42	43.14	43.37
1330	AMEX	SMLF	Tue, Dec 1, 2020	43.54	43.65	43.23	43.48
1329	AMEX	SMLF	Mon, Nov 30, 2020	43.64	43.64	42.92	43.05
1328	AMEX	SMLF	Fri, Nov 27, 2020	43.61	43.67	43.46	43.63
1327	AMEX	SMLF	Wed, Nov 25, 2020	43.83	43.83	43.36	43.57
1326	AMEX	SMLF	Tue, Nov 24, 2020	43.55	44.03	43.46	43.91
1325	AMEX	SMLF	Mon, Nov 23, 2020	42.84	43.42	42.84	43.23
1324	AMEX	SMLF	Fri, Nov 20, 2020	42.50	42.65	42.39	42.60
1323	AMEX	SMLF	Thu, Nov 19, 2020	42.48	42.66	42.16	42.66
1322	AMEX	SMLF	Wed, Nov 18, 2020	43.05	43.22	42.42	42.42
1321	AMEX	SMLF	Tue, Nov 17, 2020	42.63	43.05	42.28	43.00
1320	AMEX	SMLF	Mon, Nov 16, 2020	42.63	42.87	42.41	42.83
1319	AMEX	SMLF	Fri, Nov 13, 2020	41.67	42.00	41.61	42.00
1318	AMEX	SMLF	Thu, Nov 12, 2020	41.86	41.86	40.83	41.10
1317	AMEX	SMLF	Wed, Nov 11, 2020	42.27	42.27	41.52	41.87
1316	AMEX	SMLF	Tue, Nov 10, 2020	41.35	41.98	41.18	41.88
1315	AMEX	SMLF	Mon, Nov 9, 2020	42.24	42.58	41.18	41.18
1314	AMEX	SMLF	Fri, Nov 6, 2020	40.68	40.68	40.18	40.23
1313	AMEX	SMLF	Thu, Nov 5, 2020	40.19	40.69	40.19	40.59
1312	AMEX	SMLF	Wed, Nov 4, 2020	39.32	40.12	39.09	39.69
1311	AMEX	SMLF	Tue, Nov 3, 2020	39.21	39.67	39.17	39.59
1310	AMEX	SMLF	Mon, Nov 2, 2020	38.37	38.66	38.24	38.66
1309	AMEX	SMLF	Fri, Oct 30, 2020	38.17	38.29	37.65	37.94
1308	AMEX	SMLF	Thu, Oct 29, 2020	37.74	38.53	37.55	38.34
1307	AMEX	SMLF	Wed, Oct 28, 2020	38.19	38.35	37.83	37.85
1306	AMEX	SMLF	Tue, Oct 27, 2020	39.22	39.44	38.92	38.99
1305	AMEX	SMLF	Mon, Oct 26, 2020	39.69	39.76	38.96	39.41
1304	AMEX	SMLF	Fri, Oct 23, 2020	39.95	40.17	39.78	40.16
1303	AMEX	SMLF	Thu, Oct 22, 2020	39.51	39.83	39.27	39.77
1302	AMEX	SMLF	Wed, Oct 21, 2020	39.70	39.79	39.38	39.38
1301	AMEX	SMLF	Tue, Oct 20, 2020	39.82	39.96	39.48	39.56
1300	AMEX	SMLF	Mon, Oct 19, 2020	40.21	40.30	39.42	39.49
1299	AMEX	SMLF	Fri, Oct 16, 2020	40.38	40.38	40.09	40.11
1298	AMEX	SMLF	Thu, Oct 15, 2020	39.40	40.38	39.40	40.32
1297	AMEX	SMLF	Wed, Oct 14, 2020	40.31	40.46	39.90	39.90
1296	AMEX	SMLF	Tue, Oct 13, 2020	40.28	40.44	40.07	40.21
1295	AMEX	SMLF	Mon, Oct 12, 2020	40.29	40.54	40.20	40.49
1294	AMEX	SMLF	Fri, Oct 9, 2020	40.21	40.33	40.00	40.14
1293	AMEX	SMLF	Thu, Oct 8, 2020	39.72	39.90	39.54	39.90
1292	AMEX	SMLF	Wed, Oct 7, 2020	39.29	39.52	39.24	39.41
1291	AMEX	SMLF	Tue, Oct 6, 2020	39.08	39.64	38.77	38.80
1290	AMEX	SMLF	Mon, Oct 5, 2020	38.45	38.94	38.31	38.91
1289	AMEX	SMLF	Fri, Oct 2, 2020	37.07	38.17	37.07	38.06
1288	AMEX	SMLF	Thu, Oct 1, 2020	37.46	37.76	37.28	37.75
1287	AMEX	SMLF	Wed, Sep 30, 2020	37.49	37.64	37.03	37.27
1286	AMEX	SMLF	Tue, Sep 29, 2020	37.29	37.29	36.83	37.12
1285	AMEX	SMLF	Mon, Sep 28, 2020	37.01	37.33	36.93	37.25
1284	AMEX	SMLF	Fri, Sep 25, 2020	35.81	36.45	35.81	36.34
1283	AMEX	SMLF	Thu, Sep 24, 2020	35.76	36.35	35.50	35.97
1282	AMEX	SMLF	Wed, Sep 23, 2020	36.82	36.99	35.89	35.89
1281	AMEX	SMLF	Tue, Sep 22, 2020	36.88	36.92	36.42	36.70
1280	AMEX	SMLF	Mon, Sep 21, 2020	36.88	36.88	36.29	36.63
1279	AMEX	SMLF	Fri, Sep 18, 2020	38.01	38.18	37.42	37.63
1278	AMEX	SMLF	Thu, Sep 17, 2020	37.50	37.96	37.38	37.89
1277	AMEX	SMLF	Wed, Sep 16, 2020	38.03	38.47	38.00	38.01
1276	AMEX	SMLF	Tue, Sep 15, 2020	38.08	38.08	37.70	37.77
1275	AMEX	SMLF	Mon, Sep 14, 2020	37.47	37.80	37.43	37.76
1274	AMEX	SMLF	Fri, Sep 11, 2020	37.32	37.33	36.79	37.07
1273	AMEX	SMLF	Thu, Sep 10, 2020	37.75	37.94	37.10	37.15
1272	AMEX	SMLF	Wed, Sep 9, 2020	37.49	37.70	37.32	37.54
1271	AMEX	SMLF	Tue, Sep 8, 2020	37.40	37.54	36.97	37.04
1270	AMEX	SMLF	Fri, Sep 4, 2020	38.35	38.35	37.16	37.79
1269	AMEX	SMLF	Thu, Sep 3, 2020	39.15	39.15	37.91	38.04
1268	AMEX	SMLF	Wed, Sep 2, 2020	38.80	39.36	38.62	39.31
1267	AMEX	SMLF	Tue, Sep 1, 2020	38.37	38.72	38.31	38.72
1266	AMEX	SMLF	Mon, Aug 31, 2020	38.78	38.78	38.41	38.41
1265	AMEX	SMLF	Fri, Aug 28, 2020	38.78	38.78	38.48	38.75
1264	AMEX	SMLF	Thu, Aug 27, 2020	38.57	38.75	38.33	38.57
1263	AMEX	SMLF	Wed, Aug 26, 2020	38.72	38.77	38.51	38.60
1262	AMEX	SMLF	Tue, Aug 25, 2020	38.96	39.00	38.47	38.80
1261	AMEX	SMLF	Mon, Aug 24, 2020	38.66	38.87	38.55	38.87
1260	AMEX	SMLF	Fri, Aug 21, 2020	38.44	38.49	38.22	38.44
1259	AMEX	SMLF	Thu, Aug 20, 2020	38.41	38.75	38.41	38.58
1258	AMEX	SMLF	Wed, Aug 19, 2020	38.98	39.02	38.70	38.77
1257	AMEX	SMLF	Tue, Aug 18, 2020	39.15	39.15	38.68	38.83
1256	AMEX	SMLF	Mon, Aug 17, 2020	39.13	39.20	39.03	39.13
1255	AMEX	SMLF	Fri, Aug 14, 2020	38.90	39.15	38.85	39.01
1254	AMEX	SMLF	Thu, Aug 13, 2020	39.13	39.28	38.94	39.09
1253	AMEX	SMLF	Wed, Aug 12, 2020	39.42	39.46	39.15	39.23
1252	AMEX	SMLF	Tue, Aug 11, 2020	39.59	39.72	38.94	39.06
1251	AMEX	SMLF	Mon, Aug 10, 2020	39.14	39.41	39.08	39.14
1250	AMEX	SMLF	Fri, Aug 7, 2020	38.34	39.04	38.34	39.04
1249	AMEX	SMLF	Thu, Aug 6, 2020	38.61	38.68	38.31	38.46
1248	AMEX	SMLF	Wed, Aug 5, 2020	38.39	38.63	38.28	38.63
1247	AMEX	SMLF	Tue, Aug 4, 2020	37.88	38.03	37.71	38.01
1246	AMEX	SMLF	Mon, Aug 3, 2020	37.60	37.96	37.54	37.91
1245	AMEX	SMLF	Fri, Jul 31, 2020	37.61	37.61	36.79	37.36
1244	AMEX	SMLF	Thu, Jul 30, 2020	37.27	37.69	37.05	37.61
1243	AMEX	SMLF	Wed, Jul 29, 2020	37.01	37.74	37.01	37.65
1242	AMEX	SMLF	Tue, Jul 28, 2020	37.23	37.23	36.84	36.85
1241	AMEX	SMLF	Mon, Jul 27, 2020	36.81	37.17	36.61	37.14
1240	AMEX	SMLF	Fri, Jul 24, 2020	36.95	36.97	36.65	36.72
1239	AMEX	SMLF	Thu, Jul 23, 2020	37.10	37.47	36.80	37.10
1238	AMEX	SMLF	Wed, Jul 22, 2020	36.75	37.09	36.75	37.01
1237	AMEX	SMLF	Tue, Jul 21, 2020	36.78	37.12	36.76	36.85
1236	AMEX	SMLF	Mon, Jul 20, 2020	36.57	36.60	36.23	36.41
1235	AMEX	SMLF	Fri, Jul 17, 2020	36.47	36.71	36.41	36.62
1234	AMEX	SMLF	Thu, Jul 16, 2020	36.37	36.50	36.16	36.38
1233	AMEX	SMLF	Wed, Jul 15, 2020	35.99	36.62	35.98	36.55
1232	AMEX	SMLF	Tue, Jul 14, 2020	34.87	35.38	34.66	35.34
1231	AMEX	SMLF	Mon, Jul 13, 2020	35.64	35.85	34.81	34.81
1230	AMEX	SMLF	Fri, Jul 10, 2020	34.70	35.26	34.70	35.24
1229	AMEX	SMLF	Thu, Jul 9, 2020	35.36	35.36	34.37	34.77
1228	AMEX	SMLF	Wed, Jul 8, 2020	35.14	35.33	34.97	35.30
1227	AMEX	SMLF	Tue, Jul 7, 2020	35.75	35.75	35.13	35.16
1226	AMEX	SMLF	Mon, Jul 6, 2020	36.21	36.22	35.79	35.89
1225	AMEX	SMLF	Thu, Jul 2, 2020	35.92	36.19	35.46	35.54
1224	AMEX	SMLF	Wed, Jul 1, 2020	35.75	35.97	35.24	35.35
1223	AMEX	SMLF	Tue, Jun 30, 2020	35.13	35.78	35.11	35.71
1222	AMEX	SMLF	Mon, Jun 29, 2020	34.59	35.26	34.59	35.20
1221	AMEX	SMLF	Fri, Jun 26, 2020	34.66	34.71	34.15	34.22
1220	AMEX	SMLF	Thu, Jun 25, 2020	34.26	34.90	34.07	34.90
1219	AMEX	SMLF	Wed, Jun 24, 2020	35.17	35.25	34.04	34.41
1218	AMEX	SMLF	Tue, Jun 23, 2020	35.99	35.99	35.48	35.54
1217	AMEX	SMLF	Mon, Jun 22, 2020	35.04	35.46	34.66	35.46
1216	AMEX	SMLF	Fri, Jun 19, 2020	36.03	36.03	35.01	35.16
1215	AMEX	SMLF	Thu, Jun 18, 2020	35.33	35.78	35.26	35.51
1214	AMEX	SMLF	Wed, Jun 17, 2020	36.22	36.29	35.61	35.70
1213	AMEX	SMLF	Tue, Jun 16, 2020	36.71	36.74	35.80	36.25
1212	AMEX	SMLF	Mon, Jun 15, 2020	33.88	35.61	33.72	35.43
1211	AMEX	SMLF	Fri, Jun 12, 2020	35.43	35.50	34.02	34.78
1210	AMEX	SMLF	Thu, Jun 11, 2020	35.45	35.51	34.18	34.21
1209	AMEX	SMLF	Wed, Jun 10, 2020	37.65	37.76	36.79	36.82
1208	AMEX	SMLF	Tue, Jun 9, 2020	38.00	38.09	37.67	37.82
1207	AMEX	SMLF	Mon, Jun 8, 2020	38.33	38.56	38.23	38.56
1206	AMEX	SMLF	Fri, Jun 5, 2020	38.06	38.40	37.76	37.85
1205	AMEX	SMLF	Thu, Jun 4, 2020	36.53	36.90	36.39	36.74
1204	AMEX	SMLF	Wed, Jun 3, 2020	36.26	36.98	36.26	36.75
1203	AMEX	SMLF	Tue, Jun 2, 2020	35.68	35.95	35.50	35.88
1202	AMEX	SMLF	Mon, Jun 1, 2020	35.23	35.82	35.14	35.56
1201	AMEX	SMLF	Fri, May 29, 2020	35.16	35.26	34.69	35.15
1200	AMEX	SMLF	Thu, May 28, 2020	36.49	36.49	35.33	35.45
1199	AMEX	SMLF	Wed, May 27, 2020	35.77	36.15	34.98	36.14
1198	AMEX	SMLF	Tue, May 26, 2020	35.14	35.38	34.98	35.02
1197	AMEX	SMLF	Fri, May 22, 2020	34.10	34.10	33.57	34.02
1196	AMEX	SMLF	Thu, May 21, 2020	33.78	34.10	33.53	33.88
1195	AMEX	SMLF	Wed, May 20, 2020	33.61	34.04	33.61	33.83
1194	AMEX	SMLF	Tue, May 19, 2020	33.40	33.78	33.09	33.09
1193	AMEX	SMLF	Mon, May 18, 2020	32.72	33.65	32.72	33.53
1192	AMEX	SMLF	Fri, May 15, 2020	31.04	31.71	30.94	31.62
1191	AMEX	SMLF	Thu, May 14, 2020	30.47	31.25	29.81	31.25
1190	AMEX	SMLF	Wed, May 13, 2020	31.89	31.89	30.55	30.98
1189	AMEX	SMLF	Tue, May 12, 2020	33.52	33.52	32.04	32.04
1188	AMEX	SMLF	Mon, May 11, 2020	33.23	33.67	32.98	33.37
1187	AMEX	SMLF	Fri, May 8, 2020	32.99	33.57	32.99	33.54
1186	AMEX	SMLF	Thu, May 7, 2020	32.30	32.76	32.30	32.47
1185	AMEX	SMLF	Wed, May 6, 2020	32.40	32.58	31.93	31.95
1184	AMEX	SMLF	Tue, May 5, 2020	32.63	33.13	32.15	32.25
1183	AMEX	SMLF	Mon, May 4, 2020	31.85	32.12	31.64	32.09
1182	AMEX	SMLF	Fri, May 1, 2020	32.72	32.72	31.82	32.24
1181	AMEX	SMLF	Thu, Apr 30, 2020	33.96	33.96	33.35	33.41
1180	AMEX	SMLF	Wed, Apr 29, 2020	33.94	34.83	33.94	34.52
1179	AMEX	SMLF	Tue, Apr 28, 2020	33.24	33.45	32.62	32.96
1178	AMEX	SMLF	Mon, Apr 27, 2020	31.57	32.74	31.57	32.57
1177	AMEX	SMLF	Fri, Apr 24, 2020	31.17	31.49	30.85	31.29
1176	AMEX	SMLF	Thu, Apr 23, 2020	30.70	31.37	30.70	30.97
1175	AMEX	SMLF	Wed, Apr 22, 2020	30.72	30.83	30.51	30.58
1174	AMEX	SMLF	Tue, Apr 21, 2020	30.13	30.49	29.98	30.15
1173	AMEX	SMLF	Mon, Apr 20, 2020	31.09	31.54	30.86	31.00
1172	AMEX	SMLF	Fri, Apr 17, 2020	31.55	31.86	31.35	31.78
1171	AMEX	SMLF	Thu, Apr 16, 2020	30.66	30.87	30.04	30.61
1170	AMEX	SMLF	Wed, Apr 15, 2020	30.94	30.97	30.40	30.64
1169	AMEX	SMLF	Tue, Apr 14, 2020	32.13	32.28	31.51	31.96
1168	AMEX	SMLF	Mon, Apr 13, 2020	32.06	32.06	30.99	31.23
1167	AMEX	SMLF	Thu, Apr 9, 2020	31.73	32.44	31.66	32.14
1166	AMEX	SMLF	Wed, Apr 8, 2020	30.23	31.18	30.06	31.02
1165	AMEX	SMLF	Tue, Apr 7, 2020	30.39	31.05	29.53	29.70
1164	AMEX	SMLF	Mon, Apr 6, 2020	28.53	29.56	28.53	29.45
1163	AMEX	SMLF	Fri, Apr 3, 2020	28.01	28.12	27.00	27.44
1162	AMEX	SMLF	Thu, Apr 2, 2020	27.84	28.68	27.39	28.17
1161	AMEX	SMLF	Wed, Apr 1, 2020	28.62	28.68	27.60	27.96
1160	AMEX	SMLF	Tue, Mar 31, 2020	29.98	30.23	29.23	29.79
1159	AMEX	SMLF	Mon, Mar 30, 2020	29.61	30.06	28.94	30.03
1158	AMEX	SMLF	Fri, Mar 27, 2020	29.35	30.05	28.90	29.26
1157	AMEX	SMLF	Thu, Mar 26, 2020	29.19	30.44	29.01	30.20
1156	AMEX	SMLF	Wed, Mar 25, 2020	28.09	29.49	27.51	28.67
1155	AMEX	SMLF	Tue, Mar 24, 2020	27.09	28.12	26.81	27.91
1154	AMEX	SMLF	Mon, Mar 23, 2020	26.91	26.91	24.90	25.64
1153	AMEX	SMLF	Fri, Mar 20, 2020	27.67	28.10	26.11	26.20
1152	AMEX	SMLF	Thu, Mar 19, 2020	25.72	27.66	25.14	26.94
1151	AMEX	SMLF	Wed, Mar 18, 2020	26.84	27.38	24.18	25.55
1150	AMEX	SMLF	Tue, Mar 17, 2020	28.08	28.96	26.86	28.60
1149	AMEX	SMLF	Mon, Mar 16, 2020	28.07	29.44	26.39	27.58
1148	AMEX	SMLF	Fri, Mar 13, 2020	31.20	31.81	29.24	31.81
1147	AMEX	SMLF	Thu, Mar 12, 2020	31.09	38.77	29.52	29.89
1146	AMEX	SMLF	Wed, Mar 11, 2020	34.17	34.28	32.57	33.06
1145	AMEX	SMLF	Tue, Mar 10, 2020	35.21	35.21	33.65	35.04
1144	AMEX	SMLF	Mon, Mar 9, 2020	34.35	35.28	33.98	33.98
1143	AMEX	SMLF	Fri, Mar 6, 2020	36.58	37.49	36.38	37.28
1142	AMEX	SMLF	Thu, Mar 5, 2020	37.88	38.23	37.14	37.54
1141	AMEX	SMLF	Wed, Mar 4, 2020	38.57	38.92	37.99	38.87
1140	AMEX	SMLF	Tue, Mar 3, 2020	38.60	39.23	37.31	37.78
1139	AMEX	SMLF	Mon, Mar 2, 2020	37.74	38.65	37.16	38.65
1138	AMEX	SMLF	Fri, Feb 28, 2020	37.25	37.80	36.95	37.59
1137	AMEX	SMLF	Thu, Feb 27, 2020	38.80	39.53	38.19	38.19
1136	AMEX	SMLF	Wed, Feb 26, 2020	40.23	40.52	39.54	39.64
1135	AMEX	SMLF	Tue, Feb 25, 2020	41.55	41.55	40.00	40.01
1134	AMEX	SMLF	Mon, Feb 24, 2020	41.44	41.59	41.24	41.38
1133	AMEX	SMLF	Fri, Feb 21, 2020	42.87	42.87	42.55	42.61
1132	AMEX	SMLF	Thu, Feb 20, 2020	43.06	43.28	42.69	43.06
1131	AMEX	SMLF	Wed, Feb 19, 2020	43.22	43.46	43.14	43.25
1130	AMEX	SMLF	Tue, Feb 18, 2020	43.15	43.28	43.01	43.22
1129	AMEX	SMLF	Fri, Feb 14, 2020	43.42	43.42	43.14	43.20
1128	AMEX	SMLF	Thu, Feb 13, 2020	43.07	43.50	43.07	43.42
1127	AMEX	SMLF	Wed, Feb 12, 2020	43.32	43.41	43.22	43.38
1126	AMEX	SMLF	Tue, Feb 11, 2020	43.00	43.22	43.00	43.08
1125	AMEX	SMLF	Mon, Feb 10, 2020	42.46	42.75	42.46	42.74
1124	AMEX	SMLF	Fri, Feb 7, 2020	43.09	43.09	42.50	42.57
1123	AMEX	SMLF	Thu, Feb 6, 2020	43.44	43.48	43.10	43.17
1122	AMEX	SMLF	Wed, Feb 5, 2020	43.29	43.29	42.90	43.17
1121	AMEX	SMLF	Tue, Feb 4, 2020	42.67	42.88	42.60	42.60
1120	AMEX	SMLF	Mon, Feb 3, 2020	41.94	42.39	41.94	42.16
1119	AMEX	SMLF	Fri, Jan 31, 2020	42.40	42.57	41.67	41.79
1118	AMEX	SMLF	Thu, Jan 30, 2020	42.55	42.71	42.23	42.69
1117	AMEX	SMLF	Wed, Jan 29, 2020	43.06	43.20	42.82	42.85
1116	AMEX	SMLF	Tue, Jan 28, 2020	42.85	43.13	42.63	43.00
1115	AMEX	SMLF	Mon, Jan 27, 2020	42.60	42.89	42.52	42.70
1114	AMEX	SMLF	Fri, Jan 24, 2020	43.79	43.90	42.98	43.20
1113	AMEX	SMLF	Thu, Jan 23, 2020	43.56	43.80	43.38	43.73
1112	AMEX	SMLF	Wed, Jan 22, 2020	43.76	43.93	43.73	43.73
1111	AMEX	SMLF	Tue, Jan 21, 2020	43.82	43.82	43.60	43.69
1110	AMEX	SMLF	Fri, Jan 17, 2020	44.18	44.18	43.82	43.94
1109	AMEX	SMLF	Thu, Jan 16, 2020	43.68	43.97	43.68	43.97
1108	AMEX	SMLF	Wed, Jan 15, 2020	43.16	43.50	43.16	43.43
1107	AMEX	SMLF	Tue, Jan 14, 2020	43.06	43.41	42.93	43.22
1106	AMEX	SMLF	Mon, Jan 13, 2020	42.81	43.16	42.81	43.16
1105	AMEX	SMLF	Fri, Jan 10, 2020	42.86	43.02	42.66	42.78
1104	AMEX	SMLF	Thu, Jan 9, 2020	42.92	43.00	42.82	42.86
1103	AMEX	SMLF	Wed, Jan 8, 2020	42.74	42.90	42.65	42.77
1102	AMEX	SMLF	Tue, Jan 7, 2020	42.65	42.70	42.47	42.59
1101	AMEX	SMLF	Mon, Jan 6, 2020	42.45	42.78	42.23	42.74
1100	AMEX	SMLF	Fri, Jan 3, 2020	42.39	42.82	42.25	42.76
1099	AMEX	SMLF	Thu, Jan 2, 2020	43.26	43.26	42.53	42.87
1098	AMEX	SMLF	Tue, Dec 31, 2019	42.77	43.06	42.77	42.91
1097	AMEX	SMLF	Mon, Dec 30, 2019	42.95	42.96	42.64	42.85
1096	AMEX	SMLF	Fri, Dec 27, 2019	43.22	43.22	42.81	42.90
1095	AMEX	SMLF	Thu, Dec 26, 2019	42.98	43.08	42.91	43.00
1094	AMEX	SMLF	Tue, Dec 24, 2019	42.96	43.00	42.89	43.00
1093	AMEX	SMLF	Mon, Dec 23, 2019	43.06	43.06	42.80	42.93
1092	AMEX	SMLF	Fri, Dec 20, 2019	42.95	43.09	42.95	42.99
1091	AMEX	SMLF	Thu, Dec 19, 2019	42.80	42.92	42.79	42.87
1090	AMEX	SMLF	Wed, Dec 18, 2019	42.73	42.92	42.68	42.86
1089	AMEX	SMLF	Tue, Dec 17, 2019	42.64	42.74	42.50	42.72
1088	AMEX	SMLF	Mon, Dec 16, 2019	42.56	42.71	42.48	42.48
1087	AMEX	SMLF	Fri, Dec 13, 2019	42.56	42.84	42.34	42.44
1086	AMEX	SMLF	Thu, Dec 12, 2019	42.40	42.93	42.40	42.68
1085	AMEX	SMLF	Wed, Dec 11, 2019	42.45	42.49	42.30	42.38
1084	AMEX	SMLF	Tue, Dec 10, 2019	42.54	42.56	42.34	42.44
1083	AMEX	SMLF	Mon, Dec 9, 2019	42.60	42.64	42.45	42.51
1082	AMEX	SMLF	Fri, Dec 6, 2019	42.53	42.79	42.49	42.59
1081	AMEX	SMLF	Thu, Dec 5, 2019	42.13	42.21	42.03	42.17
1080	AMEX	SMLF	Wed, Dec 4, 2019	41.91	42.19	41.77	41.99
1079	AMEX	SMLF	Tue, Dec 3, 2019	41.58	41.81	41.53	41.80
1078	AMEX	SMLF	Mon, Dec 2, 2019	42.45	42.45	41.93	41.93
1077	AMEX	SMLF	Fri, Nov 29, 2019	42.86	42.86	42.50	42.50
1076	AMEX	SMLF	Wed, Nov 27, 2019	42.69	42.74	42.58	42.74
1075	AMEX	SMLF	Tue, Nov 26, 2019	42.40	42.59	42.33	42.48
1074	AMEX	SMLF	Mon, Nov 25, 2019	41.58	42.37	41.58	42.33
1073	AMEX	SMLF	Fri, Nov 22, 2019	41.43	41.54	41.28	41.52
1072	AMEX	SMLF	Thu, Nov 21, 2019	41.54	41.54	41.30	41.42
1071	AMEX	SMLF	Wed, Nov 20, 2019	41.82	41.94	41.41	41.62
1070	AMEX	SMLF	Tue, Nov 19, 2019	41.97	42.00	41.71	41.90
1069	AMEX	SMLF	Mon, Nov 18, 2019	41.76	41.85	41.68	41.78
1068	AMEX	SMLF	Fri, Nov 15, 2019	41.86	41.92	41.76	41.87
1067	AMEX	SMLF	Thu, Nov 14, 2019	41.50	41.75	41.50	41.62
1066	AMEX	SMLF	Wed, Nov 13, 2019	41.52	41.66	41.42	41.58
1065	AMEX	SMLF	Tue, Nov 12, 2019	41.60	41.92	41.60	41.71
1064	AMEX	SMLF	Mon, Nov 11, 2019	41.49	41.67	41.33	41.64
1063	AMEX	SMLF	Fri, Nov 8, 2019	41.36	41.73	41.36	41.71
1062	AMEX	SMLF	Thu, Nov 7, 2019	42.08	42.08	41.52	41.58
1061	AMEX	SMLF	Wed, Nov 6, 2019	41.66	41.75	41.50	41.60
1060	AMEX	SMLF	Tue, Nov 5, 2019	42.02	42.08	41.72	41.75
1059	AMEX	SMLF	Mon, Nov 4, 2019	41.84	41.92	41.66	41.86
1058	AMEX	SMLF	Fri, Nov 1, 2019	41.10	41.55	41.10	41.51
1057	AMEX	SMLF	Thu, Oct 31, 2019	41.09	41.10	40.69	40.95
1056	AMEX	SMLF	Wed, Oct 30, 2019	41.41	41.41	41.12	41.32
1055	AMEX	SMLF	Tue, Oct 29, 2019	41.25	41.50	41.24	41.35
1054	AMEX	SMLF	Mon, Oct 28, 2019	41.02	41.40	41.02	41.27
1053	AMEX	SMLF	Fri, Oct 25, 2019	40.64	41.01	40.64	40.90
1052	AMEX	SMLF	Thu, Oct 24, 2019	40.63	40.76	40.46	40.64
1051	AMEX	SMLF	Wed, Oct 23, 2019	40.56	40.76	40.48	40.60
1050	AMEX	SMLF	Tue, Oct 22, 2019	40.80	40.80	40.56	40.57
1049	AMEX	SMLF	Mon, Oct 21, 2019	40.65	40.82	40.60	40.60
1048	AMEX	SMLF	Fri, Oct 18, 2019	40.37	40.43	40.02	40.25
1047	AMEX	SMLF	Thu, Oct 17, 2019	40.37	40.46	40.24	40.40
1046	AMEX	SMLF	Wed, Oct 16, 2019	39.78	40.10	39.78	39.96
1045	AMEX	SMLF	Tue, Oct 15, 2019	39.60	40.15	39.60	39.89
1044	AMEX	SMLF	Mon, Oct 14, 2019	39.63	39.71	39.43	39.56
1043	AMEX	SMLF	Fri, Oct 11, 2019	39.31	40.10	39.31	39.77
1042	AMEX	SMLF	Thu, Oct 10, 2019	38.92	39.23	38.92	38.98
1041	AMEX	SMLF	Wed, Oct 9, 2019	38.80	38.98	38.77	38.83
1040	AMEX	SMLF	Tue, Oct 8, 2019	38.81	38.86	38.60	38.60
1039	AMEX	SMLF	Mon, Oct 7, 2019	39.37	39.53	39.18	39.31
1038	AMEX	SMLF	Fri, Oct 4, 2019	39.24	39.39	38.96	39.39
1037	AMEX	SMLF	Thu, Oct 3, 2019	38.60	38.98	38.30	38.98
1036	AMEX	SMLF	Wed, Oct 2, 2019	38.76	38.87	38.53	38.82
1035	AMEX	SMLF	Tue, Oct 1, 2019	40.14	40.34	39.21	39.24
1034	AMEX	SMLF	Mon, Sep 30, 2019	39.80	40.06	39.72	39.89
1033	AMEX	SMLF	Fri, Sep 27, 2019	40.10	40.13	39.51	39.71
1032	AMEX	SMLF	Thu, Sep 26, 2019	40.28	40.28	39.83	40.01
1031	AMEX	SMLF	Wed, Sep 25, 2019	39.78	40.37	39.76	40.33
1030	AMEX	SMLF	Tue, Sep 24, 2019	40.58	40.58	39.79	39.89
1029	AMEX	SMLF	Mon, Sep 23, 2019	40.40	40.64	40.32	40.40
1028	AMEX	SMLF	Fri, Sep 20, 2019	40.59	40.73	40.27	40.38
1027	AMEX	SMLF	Thu, Sep 19, 2019	40.80	40.96	40.54	40.54
1026	AMEX	SMLF	Wed, Sep 18, 2019	40.79	40.79	40.22	40.66
1025	AMEX	SMLF	Tue, Sep 17, 2019	40.65	40.86	40.58	40.86
1024	AMEX	SMLF	Mon, Sep 16, 2019	40.79	40.92	40.74	40.86
1023	AMEX	SMLF	Fri, Sep 13, 2019	41.06	41.16	40.80	40.85
1022	AMEX	SMLF	Thu, Sep 12, 2019	40.85	40.89	40.71	40.84
1021	AMEX	SMLF	Wed, Sep 11, 2019	40.15	40.86	40.15	40.86
1020	AMEX	SMLF	Tue, Sep 10, 2019	39.79	40.18	39.61	40.18
1019	AMEX	SMLF	Mon, Sep 9, 2019	39.64	39.92	39.52	39.85
1018	AMEX	SMLF	Fri, Sep 6, 2019	39.66	39.75	39.46	39.46
1017	AMEX	SMLF	Thu, Sep 5, 2019	39.48	39.83	39.33	39.63
1016	AMEX	SMLF	Wed, Sep 4, 2019	39.02	39.03	38.76	38.96
1015	AMEX	SMLF	Tue, Sep 3, 2019	38.69	38.91	38.44	38.56
1014	AMEX	SMLF	Fri, Aug 30, 2019	39.27	39.32	38.97	39.13
1013	AMEX	SMLF	Thu, Aug 29, 2019	38.93	39.30	38.93	39.20
1012	AMEX	SMLF	Wed, Aug 28, 2019	38.12	38.70	38.11	38.60
1011	AMEX	SMLF	Tue, Aug 27, 2019	39.05	39.05	38.22	38.30
1010	AMEX	SMLF	Mon, Aug 26, 2019	38.74	38.74	38.38	38.71
1009	AMEX	SMLF	Fri, Aug 23, 2019	39.40	39.42	38.26	38.37
1008	AMEX	SMLF	Thu, Aug 22, 2019	39.66	39.68	39.31	39.50
1007	AMEX	SMLF	Wed, Aug 21, 2019	39.57	39.57	39.38	39.52
1006	AMEX	SMLF	Tue, Aug 20, 2019	39.32	39.46	39.16	39.16
1005	AMEX	SMLF	Mon, Aug 19, 2019	39.65	39.74	39.52	39.52
1004	AMEX	SMLF	Fri, Aug 16, 2019	38.45	39.17	38.44	39.14
1003	AMEX	SMLF	Thu, Aug 15, 2019	38.47	38.53	38.24	38.39
1002	AMEX	SMLF	Wed, Aug 14, 2019	38.93	39.01	38.37	38.37
1001	AMEX	SMLF	Tue, Aug 13, 2019	39.12	39.82	39.12	39.62
1000	AMEX	SMLF	Mon, Aug 12, 2019	39.50	39.50	39.09	39.19
999	AMEX	SMLF	Fri, Aug 9, 2019	40.17	40.17	39.54	39.65
998	AMEX	SMLF	Thu, Aug 8, 2019	39.55	40.25	39.55	40.25
997	AMEX	SMLF	Wed, Aug 7, 2019	39.05	39.27	38.61	39.27
996	AMEX	SMLF	Tue, Aug 6, 2019	39.05	39.28	38.75	39.16
995	AMEX	SMLF	Mon, Aug 5, 2019	39.47	39.47	38.65	38.94
994	AMEX	SMLF	Fri, Aug 2, 2019	40.36	40.36	39.78	40.04
993	AMEX	SMLF	Thu, Aug 1, 2019	41.02	41.45	40.46	40.49
992	AMEX	SMLF	Wed, Jul 31, 2019	41.46	41.53	40.85	41.07
991	AMEX	SMLF	Tue, Jul 30, 2019	40.82	41.36	40.82	41.35
990	AMEX	SMLF	Mon, Jul 29, 2019	41.02	41.11	40.94	41.11
989	AMEX	SMLF	Fri, Jul 26, 2019	40.88	41.24	40.88	41.11
988	AMEX	SMLF	Thu, Jul 25, 2019	41.22	41.22	40.69	40.77
987	AMEX	SMLF	Wed, Jul 24, 2019	40.63	41.16	40.54	41.12
986	AMEX	SMLF	Tue, Jul 23, 2019	40.12	40.34	40.07	40.29
985	AMEX	SMLF	Mon, Jul 22, 2019	40.28	40.38	40.02	40.05
984	AMEX	SMLF	Fri, Jul 19, 2019	40.25	40.45	40.11	40.12
983	AMEX	SMLF	Thu, Jul 18, 2019	40.04	40.38	40.04	40.26
982	AMEX	SMLF	Wed, Jul 17, 2019	40.41	40.41	40.10	40.13
981	AMEX	SMLF	Tue, Jul 16, 2019	40.49	40.55	40.32	40.37
980	AMEX	SMLF	Mon, Jul 15, 2019	40.54	40.69	40.26	40.46
979	AMEX	SMLF	Fri, Jul 12, 2019	40.26	40.58	40.14	40.50
978	AMEX	SMLF	Thu, Jul 11, 2019	40.43	40.43	39.99	40.13
977	AMEX	SMLF	Wed, Jul 10, 2019	40.43	40.53	40.22	40.34
976	AMEX	SMLF	Tue, Jul 9, 2019	40.18	40.18	40.02	40.17
975	AMEX	SMLF	Mon, Jul 8, 2019	40.57	40.57	40.18	40.28
974	AMEX	SMLF	Fri, Jul 5, 2019	40.46	40.65	40.15	40.60
973	AMEX	SMLF	Wed, Jul 3, 2019	40.44	40.56	40.26	40.48
972	AMEX	SMLF	Tue, Jul 2, 2019	40.57	40.57	40.04	40.20
971	AMEX	SMLF	Mon, Jul 1, 2019	40.78	40.78	40.22	40.38
970	AMEX	SMLF	Fri, Jun 28, 2019	40.00	40.32	39.89	40.29
969	AMEX	SMLF	Thu, Jun 27, 2019	39.47	39.78	39.38	39.78
968	AMEX	SMLF	Wed, Jun 26, 2019	39.47	39.47	39.11	39.16
967	AMEX	SMLF	Tue, Jun 25, 2019	39.59	39.60	39.19	39.27
966	AMEX	SMLF	Mon, Jun 24, 2019	39.88	39.88	39.44	39.44
965	AMEX	SMLF	Fri, Jun 21, 2019	40.10	40.10	39.83	39.94
964	AMEX	SMLF	Thu, Jun 20, 2019	40.57	40.57	40.15	40.28
963	AMEX	SMLF	Wed, Jun 19, 2019	39.85	40.10	39.83	40.09
962	AMEX	SMLF	Tue, Jun 18, 2019	39.68	40.10	39.68	39.87
961	AMEX	SMLF	Mon, Jun 17, 2019	39.48	39.58	39.34	39.34
960	AMEX	SMLF	Fri, Jun 14, 2019	39.56	39.61	39.37	39.22
959	AMEX	SMLF	Thu, Jun 13, 2019	39.78	39.79	39.54	39.77
958	AMEX	SMLF	Wed, Jun 12, 2019	39.44	39.54	39.25	39.46
957	AMEX	SMLF	Tue, Jun 11, 2019	40.00	40.00	39.27	39.45
956	AMEX	SMLF	Mon, Jun 10, 2019	39.76	39.77	39.46	39.51
955	AMEX	SMLF	Fri, Jun 7, 2019	39.22	39.41	39.16	39.28
954	AMEX	SMLF	Thu, Jun 6, 2019	39.30	39.30	38.67	39.05
953	AMEX	SMLF	Wed, Jun 5, 2019	39.20	39.20	38.66	38.93
952	AMEX	SMLF	Tue, Jun 4, 2019	38.54	39.03	38.47	39.03
951	AMEX	SMLF	Mon, Jun 3, 2019	38.10	38.23	37.89	38.03
950	AMEX	SMLF	Fri, May 31, 2019	37.84	38.10	37.78	37.92
949	AMEX	SMLF	Thu, May 30, 2019	38.68	38.80	38.30	38.49
948	AMEX	SMLF	Wed, May 29, 2019	38.62	38.62	38.29	38.40
947	AMEX	SMLF	Tue, May 28, 2019	39.30	39.30	38.88	38.93
946	AMEX	SMLF	Fri, May 24, 2019	39.08	39.20	38.93	39.07
945	AMEX	SMLF	Thu, May 23, 2019	39.35	39.35	38.64	38.79
944	AMEX	SMLF	Wed, May 22, 2019	39.90	39.90	39.50	39.66
943	AMEX	SMLF	Tue, May 21, 2019	39.60	40.01	39.60	39.90
942	AMEX	SMLF	Mon, May 20, 2019	39.45	39.68	39.30	39.41
941	AMEX	SMLF	Fri, May 17, 2019	40.05	40.35	39.71	39.81
940	AMEX	SMLF	Thu, May 16, 2019	40.22	40.61	40.20	40.31
939	AMEX	SMLF	Wed, May 15, 2019	39.86	40.25	39.79	40.24
938	AMEX	SMLF	Tue, May 14, 2019	39.94	40.22	39.70	40.11
937	AMEX	SMLF	Mon, May 13, 2019	40.30	40.41	39.58	39.66
936	AMEX	SMLF	Fri, May 10, 2019	40.89	41.11	40.25	40.93
935	AMEX	SMLF	Thu, May 9, 2019	40.70	41.04	40.34	40.99
934	AMEX	SMLF	Wed, May 8, 2019	41.30	41.34	41.07	41.07
933	AMEX	SMLF	Tue, May 7, 2019	41.83	41.93	41.05	41.33
932	AMEX	SMLF	Mon, May 6, 2019	41.56	42.19	41.56	42.13
931	AMEX	SMLF	Fri, May 3, 2019	41.67	42.15	41.67	42.15
930	AMEX	SMLF	Thu, May 2, 2019	41.36	41.63	41.14	41.55
929	AMEX	SMLF	Wed, May 1, 2019	41.56	41.79	41.27	41.27
928	AMEX	SMLF	Tue, Apr 30, 2019	41.58	41.64	41.32	41.56
927	AMEX	SMLF	Mon, Apr 29, 2019	41.80	41.85	41.60	41.73
926	AMEX	SMLF	Fri, Apr 26, 2019	41.14	41.62	41.12	41.62
925	AMEX	SMLF	Thu, Apr 25, 2019	41.17	41.33	40.95	41.27
924	AMEX	SMLF	Wed, Apr 24, 2019	41.33	41.67	41.33	41.66
923	AMEX	SMLF	Tue, Apr 23, 2019	40.76	41.39	40.72	41.35
922	AMEX	SMLF	Mon, Apr 22, 2019	40.75	40.90	40.51	40.68
921	AMEX	SMLF	Thu, Apr 18, 2019	40.77	40.94	40.58	40.79
920	AMEX	SMLF	Wed, Apr 17, 2019	41.15	41.23	40.71	40.92
919	AMEX	SMLF	Tue, Apr 16, 2019	41.38	41.40	41.21	41.33
918	AMEX	SMLF	Mon, Apr 15, 2019	41.25	41.36	41.18	41.27
917	AMEX	SMLF	Fri, Apr 12, 2019	41.43	41.43	41.13	41.34
916	AMEX	SMLF	Thu, Apr 11, 2019	41.46	41.46	41.13	41.24
915	AMEX	SMLF	Wed, Apr 10, 2019	40.84	41.27	40.83	41.19
914	AMEX	SMLF	Tue, Apr 9, 2019	41.00	41.10	40.65	40.67
913	AMEX	SMLF	Mon, Apr 8, 2019	41.02	41.19	40.86	41.13
912	AMEX	SMLF	Fri, Apr 5, 2019	40.86	41.27	40.86	41.21
911	AMEX	SMLF	Thu, Apr 4, 2019	40.57	40.88	40.57	40.83
910	AMEX	SMLF	Wed, Apr 3, 2019	40.74	40.83	40.53	40.66
909	AMEX	SMLF	Tue, Apr 2, 2019	40.57	40.57	40.28	40.44
908	AMEX	SMLF	Mon, Apr 1, 2019	40.33	40.63	40.33	40.62
907	AMEX	SMLF	Fri, Mar 29, 2019	40.34	40.34	39.94	40.11
906	AMEX	SMLF	Thu, Mar 28, 2019	39.83	40.10	39.64	40.00
905	AMEX	SMLF	Wed, Mar 27, 2019	39.74	39.83	39.29	39.66
904	AMEX	SMLF	Tue, Mar 26, 2019	39.93	40.13	39.60	39.87
903	AMEX	SMLF	Mon, Mar 25, 2019	39.40	39.66	39.00	39.53
902	AMEX	SMLF	Fri, Mar 22, 2019	40.48	40.48	39.30	39.30
901	AMEX	SMLF	Thu, Mar 21, 2019	40.13	40.72	40.13	40.63
900	AMEX	SMLF	Wed, Mar 20, 2019	40.33	40.58	39.86	40.06
899	AMEX	SMLF	Tue, Mar 19, 2019	40.88	40.93	40.52	40.47
898	AMEX	SMLF	Mon, Mar 18, 2019	40.71	40.92	40.47	40.80
897	AMEX	SMLF	Fri, Mar 15, 2019	40.47	40.86	40.47	40.48
896	AMEX	SMLF	Thu, Mar 14, 2019	40.61	40.65	40.45	40.52
895	AMEX	SMLF	Wed, Mar 13, 2019	40.76	40.89	40.59	40.70
894	AMEX	SMLF	Tue, Mar 12, 2019	40.62	40.71	40.45	40.59
893	AMEX	SMLF	Mon, Mar 11, 2019	39.98	40.56	39.98	40.56
892	AMEX	SMLF	Fri, Mar 8, 2019	39.72	39.92	39.70	39.92
891	AMEX	SMLF	Thu, Mar 7, 2019	40.40	40.40	39.84	39.96
890	AMEX	SMLF	Wed, Mar 6, 2019	41.11	41.11	40.26	40.31
889	AMEX	SMLF	Tue, Mar 5, 2019	41.28	41.28	40.91	40.97
888	AMEX	SMLF	Mon, Mar 4, 2019	41.65	41.65	41.01	41.12
887	AMEX	SMLF	Fri, Mar 1, 2019	41.51	41.65	41.34	41.58
886	AMEX	SMLF	Thu, Feb 28, 2019	41.37	41.48	41.20	41.28
885	AMEX	SMLF	Wed, Feb 27, 2019	41.21	41.45	41.12	41.33
884	AMEX	SMLF	Tue, Feb 26, 2019	41.66	41.72	41.33	41.37
883	AMEX	SMLF	Mon, Feb 25, 2019	41.97	42.14	41.68	41.70
882	AMEX	SMLF	Fri, Feb 22, 2019	41.50	41.84	41.50	41.80
881	AMEX	SMLF	Thu, Feb 21, 2019	41.55	41.61	41.33	41.55
880	AMEX	SMLF	Wed, Feb 20, 2019	41.40	41.74	41.40	41.58
879	AMEX	SMLF	Tue, Feb 19, 2019	41.20	41.51	41.17	41.40
878	AMEX	SMLF	Fri, Feb 15, 2019	40.81	41.32	40.81	41.29
877	AMEX	SMLF	Thu, Feb 14, 2019	40.39	40.86	40.39	40.73
876	AMEX	SMLF	Wed, Feb 13, 2019	40.60	40.74	40.42	40.64
875	AMEX	SMLF	Tue, Feb 12, 2019	40.19	40.47	40.19	40.47
874	AMEX	SMLF	Mon, Feb 11, 2019	39.63	39.94	39.63	39.94
873	AMEX	SMLF	Fri, Feb 8, 2019	39.36	39.68	39.34	39.59
872	AMEX	SMLF	Thu, Feb 7, 2019	39.81	39.84	39.39	39.70
871	AMEX	SMLF	Wed, Feb 6, 2019	39.82	39.97	39.71	39.92
870	AMEX	SMLF	Tue, Feb 5, 2019	40.10	40.11	39.80	40.00
869	AMEX	SMLF	Mon, Feb 4, 2019	39.57	39.89	39.49	39.89
868	AMEX	SMLF	Fri, Feb 1, 2019	39.69	39.73	39.37	39.57
867	AMEX	SMLF	Thu, Jan 31, 2019	39.36	39.65	39.17	39.61
866	AMEX	SMLF	Wed, Jan 30, 2019	39.23	39.36	38.87	39.24
865	AMEX	SMLF	Tue, Jan 29, 2019	38.96	39.05	38.78	38.91
864	AMEX	SMLF	Mon, Jan 28, 2019	38.97	39.06	38.73	38.99
863	AMEX	SMLF	Fri, Jan 25, 2019	39.00	39.31	38.95	39.25
862	AMEX	SMLF	Thu, Jan 24, 2019	38.57	38.83	38.55	38.76
861	AMEX	SMLF	Wed, Jan 23, 2019	38.53	38.56	38.17	38.37
860	AMEX	SMLF	Tue, Jan 22, 2019	38.54	38.70	38.13	38.24
859	AMEX	SMLF	Fri, Jan 18, 2019	38.67	38.99	38.59	38.86
858	AMEX	SMLF	Thu, Jan 17, 2019	38.19	38.64	38.17	38.55
857	AMEX	SMLF	Wed, Jan 16, 2019	38.02	38.32	38.02	38.25
856	AMEX	SMLF	Tue, Jan 15, 2019	37.81	37.96	37.64	37.94
855	AMEX	SMLF	Mon, Jan 14, 2019	37.81	37.86	37.58	37.69
854	AMEX	SMLF	Fri, Jan 11, 2019	37.82	38.06	37.71	37.95
853	AMEX	SMLF	Thu, Jan 10, 2019	37.67	37.95	37.50	37.95
852	AMEX	SMLF	Wed, Jan 9, 2019	37.64	37.86	37.47	37.75
851	AMEX	SMLF	Tue, Jan 8, 2019	37.22	37.35	36.80	37.34
850	AMEX	SMLF	Mon, Jan 7, 2019	36.24	37.01	36.24	36.73
849	AMEX	SMLF	Fri, Jan 4, 2019	35.69	36.40	35.60	36.35
848	AMEX	SMLF	Thu, Jan 3, 2019	35.75	35.75	34.95	35.20
847	AMEX	SMLF	Wed, Jan 2, 2019	35.27	35.91	35.27	35.83
846	AMEX	SMLF	Mon, Dec 31, 2018	35.67	35.82	35.30	35.82
845	AMEX	SMLF	Fri, Dec 28, 2018	35.47	35.97	35.24	35.53
844	AMEX	SMLF	Thu, Dec 27, 2018	34.96	35.30	34.16	35.30
843	AMEX	SMLF	Wed, Dec 26, 2018	33.62	35.24	33.60	35.10
842	AMEX	SMLF	Mon, Dec 24, 2018	33.90	34.23	33.54	33.54
841	AMEX	SMLF	Fri, Dec 21, 2018	35.02	35.35	34.19	34.21
840	AMEX	SMLF	Thu, Dec 20, 2018	35.42	35.69	34.70	35.08
839	AMEX	SMLF	Wed, Dec 19, 2018	36.33	36.65	35.44	35.58
838	AMEX	SMLF	Tue, Dec 18, 2018	36.42	36.80	36.28	36.34
837	AMEX	SMLF	Mon, Dec 17, 2018	36.87	37.28	36.19	36.24
836	AMEX	SMLF	Fri, Dec 14, 2018	37.74	37.88	37.10	37.13
835	AMEX	SMLF	Thu, Dec 13, 2018	38.49	38.49	37.79	37.85
834	AMEX	SMLF	Wed, Dec 12, 2018	38.39	38.86	38.37	38.38
833	AMEX	SMLF	Tue, Dec 11, 2018	38.52	38.61	37.80	38.06
832	AMEX	SMLF	Mon, Dec 10, 2018	38.27	38.32	37.61	38.05
831	AMEX	SMLF	Fri, Dec 7, 2018	38.99	38.99	38.00	38.08
830	AMEX	SMLF	Thu, Dec 6, 2018	38.60	38.96	38.08	38.91
829	AMEX	SMLF	Tue, Dec 4, 2018	40.94	40.94	39.00	39.11
828	AMEX	SMLF	Mon, Dec 3, 2018	40.70	40.77	40.30	40.77
827	AMEX	SMLF	Fri, Nov 30, 2018	39.96	40.43	39.96	40.36
826	AMEX	SMLF	Thu, Nov 29, 2018	40.07	40.36	39.86	40.13
825	AMEX	SMLF	Wed, Nov 28, 2018	39.40	40.24	39.14	40.19
824	AMEX	SMLF	Tue, Nov 27, 2018	39.52	39.52	39.18	39.30
823	AMEX	SMLF	Mon, Nov 26, 2018	39.61	39.61	39.36	39.61
822	AMEX	SMLF	Fri, Nov 23, 2018	38.85	39.34	38.85	39.08
821	AMEX	SMLF	Wed, Nov 21, 2018	38.88	39.40	38.74	39.04
820	AMEX	SMLF	Tue, Nov 20, 2018	38.95	39.24	38.65	38.70
819	AMEX	SMLF	Mon, Nov 19, 2018	40.06	40.06	39.26	39.37
818	AMEX	SMLF	Fri, Nov 16, 2018	39.89	40.27	39.74	40.27
817	AMEX	SMLF	Thu, Nov 15, 2018	39.42	40.17	39.36	40.01
816	AMEX	SMLF	Wed, Nov 14, 2018	40.08	40.32	39.41	39.65
815	AMEX	SMLF	Tue, Nov 13, 2018	39.90	40.35	39.81	39.90
814	AMEX	SMLF	Mon, Nov 12, 2018	40.49	40.49	39.84	39.84
813	AMEX	SMLF	Fri, Nov 9, 2018	41.09	41.09	40.31	40.64
812	AMEX	SMLF	Thu, Nov 8, 2018	41.43	41.48	41.11	41.33
811	AMEX	SMLF	Wed, Nov 7, 2018	40.86	41.39	40.67	41.39
810	AMEX	SMLF	Tue, Nov 6, 2018	40.40	40.77	40.40	40.68
809	AMEX	SMLF	Mon, Nov 5, 2018	40.32	40.59	40.17	40.41
808	AMEX	SMLF	Fri, Nov 2, 2018	40.33	40.78	40.19	40.39
807	AMEX	SMLF	Thu, Nov 1, 2018	40.01	40.43	39.80	40.40
806	AMEX	SMLF	Wed, Oct 31, 2018	40.00	40.16	39.69	39.69
805	AMEX	SMLF	Tue, Oct 30, 2018	39.11	39.70	39.11	39.70
804	AMEX	SMLF	Mon, Oct 29, 2018	39.43	39.79	38.53	38.91
803	AMEX	SMLF	Fri, Oct 26, 2018	38.75	39.35	38.51	38.86
802	AMEX	SMLF	Thu, Oct 25, 2018	38.91	39.42	38.89	39.27
801	AMEX	SMLF	Wed, Oct 24, 2018	39.88	39.88	38.52	38.57
800	AMEX	SMLF	Tue, Oct 23, 2018	39.66	40.05	39.10	39.83
799	AMEX	SMLF	Mon, Oct 22, 2018	40.23	40.27	39.92	40.11
798	AMEX	SMLF	Fri, Oct 19, 2018	40.59	40.61	39.95	40.02
797	AMEX	SMLF	Thu, Oct 18, 2018	40.81	40.95	40.29	40.35
796	AMEX	SMLF	Wed, Oct 17, 2018	41.04	41.17	40.78	41.17
795	AMEX	SMLF	Tue, Oct 16, 2018	40.34	41.26	40.19	41.17
794	AMEX	SMLF	Mon, Oct 15, 2018	39.89	40.29	39.79	40.28
793	AMEX	SMLF	Fri, Oct 12, 2018	40.53	40.53	39.63	39.94
792	AMEX	SMLF	Thu, Oct 11, 2018	40.54	40.83	39.89	39.89
791	AMEX	SMLF	Wed, Oct 10, 2018	41.66	41.66	40.80	40.80
790	AMEX	SMLF	Tue, Oct 9, 2018	41.84	42.08	41.74	41.74
789	AMEX	SMLF	Mon, Oct 8, 2018	41.94	42.05	41.59	41.88
788	AMEX	SMLF	Fri, Oct 5, 2018	42.46	42.46	41.76	42.03
787	AMEX	SMLF	Thu, Oct 4, 2018	42.66	42.78	42.19	42.30
786	AMEX	SMLF	Wed, Oct 3, 2018	43.02	43.08	42.56	42.90
785	AMEX	SMLF	Tue, Oct 2, 2018	43.02	43.02	42.56	42.64
784	AMEX	SMLF	Mon, Oct 1, 2018	43.82	43.82	42.98	43.15
783	AMEX	SMLF	Fri, Sep 28, 2018	43.47	43.68	43.38	43.46
782	AMEX	SMLF	Thu, Sep 27, 2018	43.40	43.64	43.38	43.38
781	AMEX	SMLF	Wed, Sep 26, 2018	43.80	43.81	43.36	43.44
780	AMEX	SMLF	Tue, Sep 25, 2018	43.86	43.90	43.77	43.71
779	AMEX	SMLF	Mon, Sep 24, 2018	43.96	44.00	43.68	43.85
778	AMEX	SMLF	Fri, Sep 21, 2018	44.09	44.28	43.92	43.94
777	AMEX	SMLF	Thu, Sep 20, 2018	43.77	44.16	43.77	44.05
776	AMEX	SMLF	Wed, Sep 19, 2018	43.89	44.11	43.65	43.70
775	AMEX	SMLF	Tue, Sep 18, 2018	44.09	44.20	43.98	44.07
774	AMEX	SMLF	Mon, Sep 17, 2018	44.42	44.42	43.94	43.97
773	AMEX	SMLF	Fri, Sep 14, 2018	44.43	44.50	44.25	44.48
772	AMEX	SMLF	Thu, Sep 13, 2018	44.63	44.63	44.16	44.20
771	AMEX	SMLF	Wed, Sep 12, 2018	44.34	44.34	43.99	44.28
770	AMEX	SMLF	Tue, Sep 11, 2018	44.40	44.49	44.24	44.39
769	AMEX	SMLF	Mon, Sep 10, 2018	44.42	44.56	44.35	44.40
768	AMEX	SMLF	Fri, Sep 7, 2018	44.57	44.61	44.24	44.27
767	AMEX	SMLF	Thu, Sep 6, 2018	44.86	44.86	44.45	44.53
766	AMEX	SMLF	Wed, Sep 5, 2018	44.96	44.96	44.37	44.73
765	AMEX	SMLF	Tue, Sep 4, 2018	44.75	44.85	44.49	44.73
764	AMEX	SMLF	Fri, Aug 31, 2018	44.42	44.92	44.42	44.86
763	AMEX	SMLF	Thu, Aug 30, 2018	44.60	44.92	44.58	44.74
762	AMEX	SMLF	Wed, Aug 29, 2018	44.79	44.94	44.62	44.87
761	AMEX	SMLF	Tue, Aug 28, 2018	44.72	44.90	44.63	44.82
760	AMEX	SMLF	Mon, Aug 27, 2018	44.62	45.04	44.62	44.75
759	AMEX	SMLF	Fri, Aug 24, 2018	44.64	44.73	44.55	44.71
758	AMEX	SMLF	Thu, Aug 23, 2018	44.86	44.86	44.49	44.58
757	AMEX	SMLF	Wed, Aug 22, 2018	44.54	44.77	44.54	44.67
756	AMEX	SMLF	Tue, Aug 21, 2018	44.34	44.71	44.34	44.61
755	AMEX	SMLF	Mon, Aug 20, 2018	43.99	44.23	43.94	44.16
754	AMEX	SMLF	Fri, Aug 17, 2018	43.67	43.91	43.52	43.87
753	AMEX	SMLF	Thu, Aug 16, 2018	43.68	43.89	43.59	43.76
752	AMEX	SMLF	Wed, Aug 15, 2018	43.80	43.80	43.24	43.39
751	AMEX	SMLF	Tue, Aug 14, 2018	43.49	43.95	43.49	43.93
750	AMEX	SMLF	Mon, Aug 13, 2018	43.58	43.69	43.25	43.42
749	AMEX	SMLF	Fri, Aug 10, 2018	43.53	43.85	43.46	43.59
748	AMEX	SMLF	Thu, Aug 9, 2018	43.92	43.92	43.71	43.76
747	AMEX	SMLF	Wed, Aug 8, 2018	44.03	44.03	43.45	43.74
746	AMEX	SMLF	Tue, Aug 7, 2018	43.89	44.00	43.79	43.83
745	AMEX	SMLF	Mon, Aug 6, 2018	43.61	43.73	43.40	43.65
744	AMEX	SMLF	Fri, Aug 3, 2018	43.74	43.74	43.19	43.44
743	AMEX	SMLF	Thu, Aug 2, 2018	43.10	43.56	42.89	43.56
742	AMEX	SMLF	Wed, Aug 1, 2018	43.04	43.09	42.74	43.00
741	AMEX	SMLF	Tue, Jul 31, 2018	42.91	43.12	42.73	43.03
740	AMEX	SMLF	Mon, Jul 30, 2018	42.99	42.99	42.60	42.60
739	AMEX	SMLF	Fri, Jul 27, 2018	43.67	43.67	42.73	42.88
738	AMEX	SMLF	Thu, Jul 26, 2018	43.21	43.64	43.21	43.53
737	AMEX	SMLF	Wed, Jul 25, 2018	43.28	43.28	42.91	43.17
736	AMEX	SMLF	Tue, Jul 24, 2018	43.66	43.66	42.91	43.08
735	AMEX	SMLF	Mon, Jul 23, 2018	43.25	43.52	43.16	43.41
734	AMEX	SMLF	Fri, Jul 20, 2018	43.57	43.57	43.28	43.36
733	AMEX	SMLF	Thu, Jul 19, 2018	43.15	43.52	43.03	43.45
732	AMEX	SMLF	Wed, Jul 18, 2018	43.00	43.21	42.87	43.14
731	AMEX	SMLF	Tue, Jul 17, 2018	42.82	43.09	42.82	42.98
730	AMEX	SMLF	Mon, Jul 16, 2018	42.93	42.95	42.59	42.70
729	AMEX	SMLF	Fri, Jul 13, 2018	43.05	43.17	42.85	42.91
728	AMEX	SMLF	Thu, Jul 12, 2018	43.00	43.01	42.64	42.93
727	AMEX	SMLF	Wed, Jul 11, 2018	42.94	43.14	42.80	42.83
726	AMEX	SMLF	Tue, Jul 10, 2018	43.39	43.46	43.07	43.22
725	AMEX	SMLF	Mon, Jul 9, 2018	43.28	43.38	43.10	43.38
724	AMEX	SMLF	Fri, Jul 6, 2018	42.60	43.17	42.60	43.10
723	AMEX	SMLF	Thu, Jul 5, 2018	42.49	42.74	42.28	42.70
722	AMEX	SMLF	Tue, Jul 3, 2018	42.43	42.54	42.29	42.31
721	AMEX	SMLF	Mon, Jul 2, 2018	41.74	42.24	41.60	42.24
720	AMEX	SMLF	Fri, Jun 29, 2018	42.04	42.20	41.82	41.82
719	AMEX	SMLF	Thu, Jun 28, 2018	41.93	42.06	41.63	41.99
718	AMEX	SMLF	Wed, Jun 27, 2018	42.63	42.63	41.82	41.82
717	AMEX	SMLF	Tue, Jun 26, 2018	42.19	42.63	42.04	42.39
716	AMEX	SMLF	Mon, Jun 25, 2018	42.72	42.72	42.10	42.14
715	AMEX	SMLF	Fri, Jun 22, 2018	43.45	43.45	42.83	42.91
714	AMEX	SMLF	Thu, Jun 21, 2018	43.30	43.30	42.95	43.04
713	AMEX	SMLF	Wed, Jun 20, 2018	43.19	43.39	43.04	43.37
712	AMEX	SMLF	Tue, Jun 19, 2018	42.86	43.08	42.54	43.01
711	AMEX	SMLF	Mon, Jun 18, 2018	42.97	43.14	42.71	43.14
710	AMEX	SMLF	Fri, Jun 15, 2018	42.76	42.97	42.64	42.97
709	AMEX	SMLF	Thu, Jun 14, 2018	42.76	42.97	42.67	42.95
708	AMEX	SMLF	Wed, Jun 13, 2018	43.06	43.06	42.74	42.78
707	AMEX	SMLF	Tue, Jun 12, 2018	42.89	43.10	42.86	42.95
706	AMEX	SMLF	Mon, Jun 11, 2018	43.05	43.05	42.82	43.00
705	AMEX	SMLF	Fri, Jun 8, 2018	42.75	42.91	42.69	42.88
704	AMEX	SMLF	Thu, Jun 7, 2018	43.04	43.11	42.60	42.77
703	AMEX	SMLF	Wed, Jun 6, 2018	42.93	43.03	42.77	43.03
702	AMEX	SMLF	Tue, Jun 5, 2018	42.63	42.82	42.45	42.82
701	AMEX	SMLF	Mon, Jun 4, 2018	42.33	42.55	42.20	42.55
700	AMEX	SMLF	Fri, Jun 1, 2018	42.12	42.17	42.01	42.11
699	AMEX	SMLF	Thu, May 31, 2018	42.26	42.26	41.80	41.85
698	AMEX	SMLF	Wed, May 30, 2018	42.04	42.31	42.04	42.23
697	AMEX	SMLF	Tue, May 29, 2018	41.50	41.72	41.47	41.63
696	AMEX	SMLF	Fri, May 25, 2018	41.63	41.71	41.55	41.62
695	AMEX	SMLF	Thu, May 24, 2018	41.51	41.62	41.30	41.62
694	AMEX	SMLF	Wed, May 23, 2018	41.54	41.54	41.40	41.46
693	AMEX	SMLF	Tue, May 22, 2018	41.78	41.84	41.56	41.56
692	AMEX	SMLF	Mon, May 21, 2018	41.69	41.74	41.47	41.58
691	AMEX	SMLF	Fri, May 18, 2018	41.28	41.44	41.28	41.39
690	AMEX	SMLF	Thu, May 17, 2018	41.28	41.47	41.16	41.41
689	AMEX	SMLF	Wed, May 16, 2018	40.94	41.33	40.92	41.11
688	AMEX	SMLF	Tue, May 15, 2018	40.43	40.80	40.43	40.72
687	AMEX	SMLF	Mon, May 14, 2018	40.96	40.98	40.70	40.72
686	AMEX	SMLF	Fri, May 11, 2018	40.86	40.88	40.67	40.83
685	AMEX	SMLF	Thu, May 10, 2018	40.43	40.77	40.43	40.63
684	AMEX	SMLF	Wed, May 9, 2018	40.02	40.43	40.02	40.42
683	AMEX	SMLF	Tue, May 8, 2018	39.99	40.09	39.93	40.05
682	AMEX	SMLF	Mon, May 7, 2018	39.98	40.14	39.77	39.98
681	AMEX	SMLF	Fri, May 4, 2018	39.24	39.81	39.23	39.77
680	AMEX	SMLF	Thu, May 3, 2018	39.52	39.52	38.89	39.25
679	AMEX	SMLF	Wed, May 2, 2018	39.32	39.60	39.22	39.44
678	AMEX	SMLF	Tue, May 1, 2018	38.91	39.11	38.65	39.11
677	AMEX	SMLF	Mon, Apr 30, 2018	39.49	39.49	39.02	39.07
676	AMEX	SMLF	Fri, Apr 27, 2018	39.49	39.49	39.35	39.40
675	AMEX	SMLF	Thu, Apr 26, 2018	39.55	39.69	39.44	39.56
674	AMEX	SMLF	Wed, Apr 25, 2018	39.46	39.56	39.28	39.46
673	AMEX	SMLF	Tue, Apr 24, 2018	40.08	40.08	39.44	39.58
672	AMEX	SMLF	Mon, Apr 23, 2018	40.12	40.12	39.74	39.76
671	AMEX	SMLF	Fri, Apr 20, 2018	40.17	40.17	39.83	39.83
670	AMEX	SMLF	Thu, Apr 19, 2018	40.16	40.26	39.98	40.03
669	AMEX	SMLF	Wed, Apr 18, 2018	40.58	40.63	40.42	40.42
668	AMEX	SMLF	Tue, Apr 17, 2018	40.28	40.47	40.20	40.39
667	AMEX	SMLF	Mon, Apr 16, 2018	39.99	40.05	39.78	40.05
666	AMEX	SMLF	Fri, Apr 13, 2018	39.68	39.75	39.51	39.63
665	AMEX	SMLF	Thu, Apr 12, 2018	39.68	39.91	39.68	39.77
664	AMEX	SMLF	Wed, Apr 11, 2018	39.15	39.65	39.15	39.43
663	AMEX	SMLF	Tue, Apr 10, 2018	39.05	39.62	39.05	39.52
662	AMEX	SMLF	Mon, Apr 9, 2018	39.02	39.35	38.93	38.93
661	AMEX	SMLF	Fri, Apr 6, 2018	39.25	39.31	38.66	38.87
660	AMEX	SMLF	Thu, Apr 5, 2018	39.50	39.67	39.37	39.60
659	AMEX	SMLF	Wed, Apr 4, 2018	38.68	39.34	38.68	39.34
658	AMEX	SMLF	Tue, Apr 3, 2018	38.73	38.90	38.55	38.90
657	AMEX	SMLF	Mon, Apr 2, 2018	39.07	39.10	38.12	38.45
656	AMEX	SMLF	Thu, Mar 29, 2018	39.17	39.47	39.12	39.12
655	AMEX	SMLF	Wed, Mar 28, 2018	39.17	39.17	38.72	38.77
654	AMEX	SMLF	Tue, Mar 27, 2018	39.37	39.52	39.13	39.18
653	AMEX	SMLF	Mon, Mar 26, 2018	39.15	39.49	38.84	39.48
652	AMEX	SMLF	Fri, Mar 23, 2018	39.60	39.60	38.58	38.58
651	AMEX	SMLF	Thu, Mar 22, 2018	40.17	40.17	39.51	39.57
650	AMEX	SMLF	Wed, Mar 21, 2018	40.52	40.73	40.51	40.46
649	AMEX	SMLF	Tue, Mar 20, 2018	40.51	40.51	40.30	40.32
648	AMEX	SMLF	Mon, Mar 19, 2018	40.53	40.53	40.10	40.10
647	AMEX	SMLF	Fri, Mar 16, 2018	40.34	40.83	40.34	40.70
646	AMEX	SMLF	Thu, Mar 15, 2018	40.53	40.61	40.33	40.41
645	AMEX	SMLF	Wed, Mar 14, 2018	40.68	40.76	40.47	40.52
644	AMEX	SMLF	Tue, Mar 13, 2018	41.11	41.11	40.62	40.69
643	AMEX	SMLF	Mon, Mar 12, 2018	40.85	40.91	40.77	40.88
642	AMEX	SMLF	Fri, Mar 9, 2018	40.20	40.70	40.20	40.70
641	AMEX	SMLF	Thu, Mar 8, 2018	40.05	40.30	39.79	40.05
640	AMEX	SMLF	Wed, Mar 7, 2018	39.88	40.17	39.88	40.17
639	AMEX	SMLF	Tue, Mar 6, 2018	39.52	39.79	39.39	39.77
638	AMEX	SMLF	Mon, Mar 5, 2018	38.91	39.46	38.81	39.34
637	AMEX	SMLF	Fri, Mar 2, 2018	38.28	39.04	38.28	39.00
636	AMEX	SMLF	Thu, Mar 1, 2018	38.85	39.03	38.33	38.62
635	AMEX	SMLF	Wed, Feb 28, 2018	39.43	39.43	38.75	38.75
634	AMEX	SMLF	Tue, Feb 27, 2018	39.91	39.91	39.29	39.33
633	AMEX	SMLF	Mon, Feb 26, 2018	39.63	39.87	39.43	39.83
632	AMEX	SMLF	Fri, Feb 23, 2018	39.10	39.47	39.10	39.47
631	AMEX	SMLF	Thu, Feb 22, 2018	39.36	39.36	39.10	39.10
630	AMEX	SMLF	Wed, Feb 21, 2018	39.42	39.72	39.30	39.30
629	AMEX	SMLF	Tue, Feb 20, 2018	39.28	39.49	39.01	39.11
628	AMEX	SMLF	Fri, Feb 16, 2018	39.35	39.58	39.35	39.53
627	AMEX	SMLF	Thu, Feb 15, 2018	38.95	39.35	38.95	39.28
626	AMEX	SMLF	Wed, Feb 14, 2018	37.95	38.98	37.95	38.91
625	AMEX	SMLF	Tue, Feb 13, 2018	38.13	38.29	38.02	38.29
624	AMEX	SMLF	Mon, Feb 12, 2018	37.94	38.33	37.67	38.14
623	AMEX	SMLF	Fri, Feb 9, 2018	37.90	37.90	36.95	37.61
622	AMEX	SMLF	Thu, Feb 8, 2018	38.67	38.67	37.82	37.86
621	AMEX	SMLF	Wed, Feb 7, 2018	38.62	38.89	38.60	38.69
620	AMEX	SMLF	Tue, Feb 6, 2018	37.81	38.82	37.75	38.63
619	AMEX	SMLF	Mon, Feb 5, 2018	39.41	39.60	38.41	38.41
618	AMEX	SMLF	Fri, Feb 2, 2018	40.51	40.51	39.77	39.77
617	AMEX	SMLF	Thu, Feb 1, 2018	40.56	40.70	40.37	40.51
616	AMEX	SMLF	Wed, Jan 31, 2018	40.66	40.73	40.47	40.54
615	AMEX	SMLF	Tue, Jan 30, 2018	40.82	40.95	40.74	40.78
614	AMEX	SMLF	Mon, Jan 29, 2018	41.09	41.40	41.09	41.09
613	AMEX	SMLF	Fri, Jan 26, 2018	41.19	41.41	41.10	41.40
612	AMEX	SMLF	Thu, Jan 25, 2018	41.37	41.37	41.06	41.26
611	AMEX	SMLF	Wed, Jan 24, 2018	41.79	41.79	41.15	41.30
610	AMEX	SMLF	Tue, Jan 23, 2018	41.45	41.55	41.25	41.49
609	AMEX	SMLF	Mon, Jan 22, 2018	41.17	41.47	41.17	41.47
608	AMEX	SMLF	Fri, Jan 19, 2018	40.79	41.18	40.73	41.15
607	AMEX	SMLF	Thu, Jan 18, 2018	40.72	40.78	40.66	40.75
606	AMEX	SMLF	Wed, Jan 17, 2018	40.60	40.94	40.57	40.89
605	AMEX	SMLF	Tue, Jan 16, 2018	40.97	41.05	40.33	40.36
604	AMEX	SMLF	Fri, Jan 12, 2018	40.66	40.86	40.62	40.67
603	AMEX	SMLF	Thu, Jan 11, 2018	40.33	40.49	40.28	40.49
602	AMEX	SMLF	Wed, Jan 10, 2018	39.73	39.99	39.73	39.84
601	AMEX	SMLF	Tue, Jan 9, 2018	40.09	40.09	40.07	40.08
600	AMEX	SMLF	Mon, Jan 8, 2018	40.05	40.17	39.78	40.11
599	AMEX	SMLF	Fri, Jan 5, 2018	39.91	39.95	39.81	39.93
598	AMEX	SMLF	Thu, Jan 4, 2018	39.79	39.90	39.77	39.86
597	AMEX	SMLF	Wed, Jan 3, 2018	39.79	39.79	39.64	39.75
596	AMEX	SMLF	Tue, Jan 2, 2018	39.47	39.79	39.47	39.79
595	AMEX	SMLF	Fri, Dec 29, 2017	39.64	39.66	39.48	39.52
594	AMEX	SMLF	Thu, Dec 28, 2017	39.75	39.75	39.53	39.59
593	AMEX	SMLF	Wed, Dec 27, 2017	39.65	39.68	39.51	39.52
592	AMEX	SMLF	Tue, Dec 26, 2017	39.54	39.59	39.53	39.56
591	AMEX	SMLF	Fri, Dec 22, 2017	39.57	39.69	39.51	39.65
590	AMEX	SMLF	Thu, Dec 21, 2017	39.72	39.82	39.66	39.70
589	AMEX	SMLF	Wed, Dec 20, 2017	39.72	39.87	39.66	39.64
588	AMEX	SMLF	Tue, Dec 19, 2017	40.29	40.29	39.60	39.67
587	AMEX	SMLF	Mon, Dec 18, 2017	39.90	40.14	39.80	39.97
586	AMEX	SMLF	Fri, Dec 15, 2017	39.32	39.66	39.31	39.55
585	AMEX	SMLF	Thu, Dec 14, 2017	39.40	39.40	38.89	38.89
584	AMEX	SMLF	Wed, Dec 13, 2017	39.39	39.48	39.37	39.39
583	AMEX	SMLF	Tue, Dec 12, 2017	39.12	39.31	39.11	39.11
582	AMEX	SMLF	Mon, Dec 11, 2017	39.50	39.50	39.11	39.11
581	AMEX	SMLF	Fri, Dec 8, 2017	39.60	39.60	39.31	39.31
580	AMEX	SMLF	Thu, Dec 7, 2017	39.32	39.47	39.32	39.36
579	AMEX	SMLF	Wed, Dec 6, 2017	39.28	39.28	39.17	39.18
578	AMEX	SMLF	Tue, Dec 5, 2017	39.54	39.63	39.31	39.31
577	AMEX	SMLF	Mon, Dec 4, 2017	40.38	40.38	39.45	39.47
576	AMEX	SMLF	Fri, Dec 1, 2017	40.00	40.00	38.91	39.55
575	AMEX	SMLF	Thu, Nov 30, 2017	40.25	40.25	39.98	40.09
574	AMEX	SMLF	Wed, Nov 29, 2017	39.96	40.22	39.91	40.04
573	AMEX	SMLF	Tue, Nov 28, 2017	39.47	39.68	39.47	39.55
572	AMEX	SMLF	Mon, Nov 27, 2017	39.50	39.52	39.30	39.31
571	AMEX	SMLF	Fri, Nov 24, 2017	39.42	39.42	39.32	39.37
570	AMEX	SMLF	Wed, Nov 22, 2017	39.53	39.59	39.45	39.45
569	AMEX	SMLF	Tue, Nov 21, 2017	39.15	39.56	39.15	39.56
568	AMEX	SMLF	Mon, Nov 20, 2017	38.97	39.05	38.93	39.05
567	AMEX	SMLF	Fri, Nov 17, 2017	38.63	38.94	38.63	38.86
566	AMEX	SMLF	Thu, Nov 16, 2017	38.55	38.76	38.55	38.71
565	AMEX	SMLF	Wed, Nov 15, 2017	37.99	38.20	37.97	38.12
564	AMEX	SMLF	Tue, Nov 14, 2017	38.25	38.36	38.23	38.34
563	AMEX	SMLF	Mon, Nov 13, 2017	38.21	38.45	38.13	38.42
562	AMEX	SMLF	Fri, Nov 10, 2017	38.42	38.42	38.33	38.34
561	AMEX	SMLF	Thu, Nov 9, 2017	38.28	38.28	37.98	38.23
560	AMEX	SMLF	Wed, Nov 8, 2017	38.48	38.55	38.22	38.55
559	AMEX	SMLF	Tue, Nov 7, 2017	38.87	38.87	38.21	38.31
558	AMEX	SMLF	Mon, Nov 6, 2017	38.68	38.74	38.62	38.70
557	AMEX	SMLF	Fri, Nov 3, 2017	38.62	38.67	38.62	38.65
556	AMEX	SMLF	Thu, Nov 2, 2017	38.49	38.68	38.49	38.64
555	AMEX	SMLF	Wed, Nov 1, 2017	39.33	39.33	38.43	38.57
554	AMEX	SMLF	Tue, Oct 31, 2017	38.69	39.04	38.69	38.82
553	AMEX	SMLF	Mon, Oct 30, 2017	38.89	38.89	38.45	38.47
552	AMEX	SMLF	Fri, Oct 27, 2017	38.79	39.11	38.79	39.11
551	AMEX	SMLF	Thu, Oct 26, 2017	38.87	38.87	38.80	38.80
550	AMEX	SMLF	Wed, Oct 25, 2017	38.70	38.70	38.42	38.63
549	AMEX	SMLF	Tue, Oct 24, 2017	38.80	38.86	38.76	38.82
548	AMEX	SMLF	Mon, Oct 23, 2017	38.87	38.87	38.69	38.69
547	AMEX	SMLF	Fri, Oct 20, 2017	38.86	38.94	38.86	38.86
546	AMEX	SMLF	Thu, Oct 19, 2017	38.53	38.66	38.40	38.66
545	AMEX	SMLF	Wed, Oct 18, 2017	38.78	38.83	38.53	38.82
544	AMEX	SMLF	Tue, Oct 17, 2017	38.65	38.70	38.44	38.44
543	AMEX	SMLF	Mon, Oct 16, 2017	38.55	38.63	38.55	38.59
542	AMEX	SMLF	Fri, Oct 13, 2017	38.67	38.67	38.52	38.57
541	AMEX	SMLF	Thu, Oct 12, 2017	38.72	38.75	38.62	38.68
540	AMEX	SMLF	Wed, Oct 11, 2017	38.81	38.81	38.60	38.68
539	AMEX	SMLF	Tue, Oct 10, 2017	38.74	38.74	38.58	38.68
538	AMEX	SMLF	Mon, Oct 9, 2017	38.72	38.72	38.45	38.50
537	AMEX	SMLF	Fri, Oct 6, 2017	38.75	38.75	38.56	38.69
536	AMEX	SMLF	Thu, Oct 5, 2017	38.57	38.62	38.57	38.62
535	AMEX	SMLF	Wed, Oct 4, 2017	38.62	38.62	38.55	38.56
534	AMEX	SMLF	Tue, Oct 3, 2017	38.59	38.64	38.59	38.64
533	AMEX	SMLF	Mon, Oct 2, 2017	38.45	38.50	38.30	38.50
532	AMEX	SMLF	Fri, Sep 29, 2017	38.29	38.29	38.06	38.10
531	AMEX	SMLF	Thu, Sep 28, 2017	37.79	38.17	37.78	38.13
530	AMEX	SMLF	Wed, Sep 27, 2017	37.53	38.01	37.53	38.01
529	AMEX	SMLF	Tue, Sep 26, 2017	37.23	37.36	37.14	37.26
528	AMEX	SMLF	Mon, Sep 25, 2017	37.22	37.29	37.05	37.15
527	AMEX	SMLF	Fri, Sep 22, 2017	37.05	37.19	37.05	37.19
526	AMEX	SMLF	Thu, Sep 21, 2017	37.02	37.07	37.02	37.07
525	AMEX	SMLF	Wed, Sep 20, 2017	36.96	37.14	36.96	37.07
524	AMEX	SMLF	Tue, Sep 19, 2017	37.00	37.00	36.97	36.99
523	AMEX	SMLF	Mon, Sep 18, 2017	36.92	37.05	36.92	36.99
522	AMEX	SMLF	Fri, Sep 15, 2017	36.63	36.69	36.60	36.65
521	AMEX	SMLF	Thu, Sep 14, 2017	36.70	36.70	36.51	36.51
520	AMEX	SMLF	Wed, Sep 13, 2017	36.55	36.58	36.51	36.58
519	AMEX	SMLF	Tue, Sep 12, 2017	36.56	36.56	36.45	36.51
518	AMEX	SMLF	Mon, Sep 11, 2017	36.11	36.28	36.11	36.28
517	AMEX	SMLF	Fri, Sep 8, 2017	35.85	35.85	35.76	35.76
516	AMEX	SMLF	Thu, Sep 7, 2017	35.79	35.79	35.55	35.66
515	AMEX	SMLF	Wed, Sep 6, 2017	35.73	35.91	35.72	35.86
514	AMEX	SMLF	Tue, Sep 5, 2017	36.20	36.20	35.76	35.81
513	AMEX	SMLF	Fri, Sep 1, 2017	36.09	36.18	36.09	36.14
512	AMEX	SMLF	Thu, Aug 31, 2017	36.08	36.11	35.99	36.04
511	AMEX	SMLF	Wed, Aug 30, 2017	35.56	35.73	35.56	35.69
510	AMEX	SMLF	Tue, Aug 29, 2017	35.23	35.60	35.15	35.60
509	AMEX	SMLF	Mon, Aug 28, 2017	35.50	35.51	35.38	35.45
508	AMEX	SMLF	Fri, Aug 25, 2017	35.56	35.56	35.31	35.35
507	AMEX	SMLF	Thu, Aug 24, 2017	35.29	35.38	35.23	35.34
506	AMEX	SMLF	Wed, Aug 23, 2017	35.23	35.37	35.18	35.30
505	AMEX	SMLF	Tue, Aug 22, 2017	35.19	35.42	35.15	35.40
504	AMEX	SMLF	Mon, Aug 21, 2017	34.91	35.00	34.91	35.00
503	AMEX	SMLF	Fri, Aug 18, 2017	34.93	35.16	34.88	35.09
502	AMEX	SMLF	Thu, Aug 17, 2017	35.72	35.72	35.04	35.04
501	AMEX	SMLF	Wed, Aug 16, 2017	35.78	35.95	35.61	35.73
500	AMEX	SMLF	Tue, Aug 15, 2017	36.00	36.00	35.73	35.76
499	AMEX	SMLF	Mon, Aug 14, 2017	35.78	36.00	35.78	35.97
498	AMEX	SMLF	Fri, Aug 11, 2017	35.45	35.45	35.31	35.44
497	AMEX	SMLF	Thu, Aug 10, 2017	35.70	35.70	35.40	35.40
496	AMEX	SMLF	Wed, Aug 9, 2017	36.06	36.09	35.85	35.93
495	AMEX	SMLF	Tue, Aug 8, 2017	36.72	36.72	36.24	36.24
494	AMEX	SMLF	Mon, Aug 7, 2017	36.22	36.49	36.22	36.38
493	AMEX	SMLF	Fri, Aug 4, 2017	36.33	36.34	36.23	36.25
492	AMEX	SMLF	Thu, Aug 3, 2017	36.26	36.29	36.10	36.19
491	AMEX	SMLF	Wed, Aug 2, 2017	36.58	36.58	36.20	36.36
490	AMEX	SMLF	Tue, Aug 1, 2017	36.71	36.82	36.54	36.77
489	AMEX	SMLF	Mon, Jul 31, 2017	36.66	36.72	36.54	36.66
488	AMEX	SMLF	Fri, Jul 28, 2017	36.59	36.59	36.46	36.59
487	AMEX	SMLF	Thu, Jul 27, 2017	37.08	37.09	36.67	36.70
486	AMEX	SMLF	Wed, Jul 26, 2017	36.92	37.17	36.92	37.01
485	AMEX	SMLF	Tue, Jul 25, 2017	37.10	37.30	37.10	37.12
484	AMEX	SMLF	Mon, Jul 24, 2017	36.87	36.99	36.84	36.87
483	AMEX	SMLF	Fri, Jul 21, 2017	36.95	36.95	36.86	36.87
482	AMEX	SMLF	Thu, Jul 20, 2017	36.91	37.07	36.82	37.07
481	AMEX	SMLF	Wed, Jul 19, 2017	37.03	37.04	36.95	37.03
480	AMEX	SMLF	Tue, Jul 18, 2017	36.77	36.80	36.59	36.68
479	AMEX	SMLF	Mon, Jul 17, 2017	36.54	36.87	36.54	36.82
478	AMEX	SMLF	Fri, Jul 14, 2017	36.59	36.73	36.59	36.73
477	AMEX	SMLF	Thu, Jul 13, 2017	36.66	36.66	36.43	36.49
476	AMEX	SMLF	Wed, Jul 12, 2017	36.81	36.81	36.46	36.63
475	AMEX	SMLF	Tue, Jul 11, 2017	36.26	36.34	36.04	36.31
474	AMEX	SMLF	Mon, Jul 10, 2017	36.46	36.46	36.34	36.36
473	AMEX	SMLF	Fri, Jul 7, 2017	36.25	36.36	36.25	36.33
472	AMEX	SMLF	Thu, Jul 6, 2017	36.30	36.30	35.98	35.99
471	AMEX	SMLF	Wed, Jul 5, 2017	36.46	36.46	36.21	36.43
470	AMEX	SMLF	Mon, Jul 3, 2017	36.43	36.60	36.43	36.60
469	AMEX	SMLF	Fri, Jun 30, 2017	36.39	36.40	36.15	36.24
468	AMEX	SMLF	Thu, Jun 29, 2017	36.50	36.50	35.93	36.24
467	AMEX	SMLF	Wed, Jun 28, 2017	36.50	36.51	36.50	36.51
466	AMEX	SMLF	Tue, Jun 27, 2017	36.30	36.31	36.10	36.10
465	AMEX	SMLF	Mon, Jun 26, 2017	36.53	36.53	36.24	36.34
464	AMEX	SMLF	Fri, Jun 23, 2017	36.25	36.25	36.15	36.17
463	AMEX	SMLF	Thu, Jun 22, 2017	36.06	36.10	35.93	36.01
462	AMEX	SMLF	Wed, Jun 21, 2017	36.20	36.25	36.02	36.02
461	AMEX	SMLF	Tue, Jun 20, 2017	36.09	36.15	36.02	36.12
460	AMEX	SMLF	Mon, Jun 19, 2017	36.31	36.50	36.31	36.50
459	AMEX	SMLF	Fri, Jun 16, 2017	36.12	36.12	35.94	36.01
458	AMEX	SMLF	Thu, Jun 15, 2017	36.15	36.19	36.15	36.19
457	AMEX	SMLF	Wed, Jun 14, 2017	36.60	36.60	36.37	36.38
456	AMEX	SMLF	Tue, Jun 13, 2017	36.74	36.79	36.59	36.69
455	AMEX	SMLF	Mon, Jun 12, 2017	36.60	36.68	36.60	36.68
454	AMEX	SMLF	Fri, Jun 9, 2017	36.91	37.12	36.60	36.76
453	AMEX	SMLF	Thu, Jun 8, 2017	36.09	36.63	36.09	36.63
452	AMEX	SMLF	Wed, Jun 7, 2017	35.88	36.13	35.88	36.13
451	AMEX	SMLF	Tue, Jun 6, 2017	35.86	36.14	35.86	36.14
450	AMEX	SMLF	Mon, Jun 5, 2017	36.13	36.13	35.94	35.94
449	AMEX	SMLF	Fri, Jun 2, 2017	36.19	36.53	36.19	36.27
448	AMEX	SMLF	Thu, Jun 1, 2017	35.44	35.75	35.44	35.75
447	AMEX	SMLF	Wed, May 31, 2017	35.50	35.50	34.94	35.39
446	AMEX	SMLF	Tue, May 30, 2017	35.35	35.35	35.35	35.35
445	AMEX	SMLF	Fri, May 26, 2017	35.43	35.54	35.43	35.54
444	AMEX	SMLF	Thu, May 25, 2017	35.51	35.55	35.51	35.55
443	AMEX	SMLF	Wed, May 24, 2017	35.45	35.49	35.42	35.42
442	AMEX	SMLF	Tue, May 23, 2017	35.63	35.65	35.47	35.47
441	AMEX	SMLF	Mon, May 22, 2017	35.12	35.56	35.12	35.44
440	AMEX	SMLF	Fri, May 19, 2017	35.29	35.41	35.13	35.13
439	AMEX	SMLF	Thu, May 18, 2017	35.10	35.10	35.01	35.03
438	AMEX	SMLF	Wed, May 17, 2017	35.46	35.47	34.97	34.97
437	AMEX	SMLF	Tue, May 16, 2017	35.98	36.00	35.84	35.91
436	AMEX	SMLF	Mon, May 15, 2017	35.90	36.07	35.90	35.92
435	AMEX	SMLF	Fri, May 12, 2017	35.87	35.87	35.79	35.87
434	AMEX	SMLF	Thu, May 11, 2017	36.15	36.15	36.04	36.04
433	AMEX	SMLF	Wed, May 10, 2017	36.08	36.17	36.07	36.17
432	AMEX	SMLF	Tue, May 9, 2017	36.15	36.15	36.05	36.05
431	AMEX	SMLF	Mon, May 8, 2017	36.00	36.11	35.90	35.90
430	AMEX	SMLF	Fri, May 5, 2017	36.00	36.00	35.89	35.89
429	AMEX	SMLF	Thu, May 4, 2017	0.00	0.00	0.00	35.90
428	AMEX	SMLF	Wed, May 3, 2017	36.00	36.02	35.83	35.90
427	AMEX	SMLF	Tue, May 2, 2017	36.28	36.30	36.28	36.30
426	AMEX	SMLF	Mon, May 1, 2017	36.09	36.45	36.07	36.45
425	AMEX	SMLF	Fri, Apr 28, 2017	36.34	36.34	36.07	36.07
424	AMEX	SMLF	Thu, Apr 27, 2017	36.65	36.71	36.47	36.47
423	AMEX	SMLF	Wed, Apr 26, 2017	36.55	36.65	36.55	36.65
422	AMEX	SMLF	Tue, Apr 25, 2017	36.52	36.52	36.47	36.49
421	AMEX	SMLF	Mon, Apr 24, 2017	36.20	36.20	35.98	35.99
420	AMEX	SMLF	Fri, Apr 21, 2017	35.72	35.72	35.39	35.55
419	AMEX	SMLF	Thu, Apr 20, 2017	35.34	35.75	35.16	35.75
418	AMEX	SMLF	Wed, Apr 19, 2017	35.19	35.41	35.10	35.24
417	AMEX	SMLF	Tue, Apr 18, 2017	34.97	35.04	34.93	34.99
416	AMEX	SMLF	Mon, Apr 17, 2017	34.50	34.96	34.50	34.88
415	AMEX	SMLF	Thu, Apr 13, 2017	34.74	34.92	34.55	34.64
414	AMEX	SMLF	Wed, Apr 12, 2017	35.50	35.50	34.96	34.98
413	AMEX	SMLF	Tue, Apr 11, 2017	35.09	35.50	35.00	35.33
412	AMEX	SMLF	Mon, Apr 10, 2017	35.27	35.35	35.20	35.32
411	AMEX	SMLF	Fri, Apr 7, 2017	35.22	35.33	35.20	35.21
410	AMEX	SMLF	Thu, Apr 6, 2017	35.01	35.21	35.01	35.07
409	AMEX	SMLF	Wed, Apr 5, 2017	35.64	35.64	35.02	35.02
408	AMEX	SMLF	Tue, Apr 4, 2017	35.29	35.38	35.16	35.16
407	AMEX	SMLF	Mon, Apr 3, 2017	35.74	35.74	35.22	35.22
406	AMEX	SMLF	Fri, Mar 31, 2017	35.82	35.82	35.53	35.53
405	AMEX	SMLF	Thu, Mar 30, 2017	35.50	35.77	35.50	35.77
404	AMEX	SMLF	Wed, Mar 29, 2017	35.34	35.43	35.15	35.43
403	AMEX	SMLF	Tue, Mar 28, 2017	35.07	35.16	34.97	35.16
402	AMEX	SMLF	Mon, Mar 27, 2017	34.52	34.97	34.52	34.85
401	AMEX	SMLF	Fri, Mar 24, 2017	35.22	35.25	34.92	34.95
400	AMEX	SMLF	Thu, Mar 23, 2017	34.93	35.21	34.93	35.00
399	AMEX	SMLF	Wed, Mar 22, 2017	34.71	34.73	34.60	34.64
398	AMEX	SMLF	Tue, Mar 21, 2017	35.53	35.53	34.90	34.90
397	AMEX	SMLF	Mon, Mar 20, 2017	35.80	35.80	35.80	35.80
396	AMEX	SMLF	Fri, Mar 17, 2017	35.87	35.88	35.69	35.85
395	AMEX	SMLF	Thu, Mar 16, 2017	35.87	35.88	35.66	35.72
394	AMEX	SMLF	Wed, Mar 15, 2017	35.40	35.75	35.40	35.75
393	AMEX	SMLF	Tue, Mar 14, 2017	35.28	35.28	35.14	35.14
392	AMEX	SMLF	Mon, Mar 13, 2017	35.33	35.36	35.25	35.28
391	AMEX	SMLF	Fri, Mar 10, 2017	35.41	35.41	35.01	35.14
390	AMEX	SMLF	Thu, Mar 9, 2017	35.46	35.46	35.01	35.01
389	AMEX	SMLF	Wed, Mar 8, 2017	35.51	35.53	35.50	35.53
388	AMEX	SMLF	Tue, Mar 7, 2017	35.77	35.77	35.58	35.58
387	AMEX	SMLF	Mon, Mar 6, 2017	35.80	35.80	35.71	35.76
386	AMEX	SMLF	Fri, Mar 3, 2017	36.10	36.25	35.79	36.02
385	AMEX	SMLF	Thu, Mar 2, 2017	36.10	36.10	36.10	36.10
384	AMEX	SMLF	Wed, Mar 1, 2017	36.50	36.50	36.25	36.39
383	AMEX	SMLF	Tue, Feb 28, 2017	36.15	36.16	35.79	35.88
382	AMEX	SMLF	Mon, Feb 27, 2017	36.12	36.41	36.12	36.39
381	AMEX	SMLF	Fri, Feb 24, 2017	36.12	36.12	36.12	36.12
380	AMEX	SMLF	Thu, Feb 23, 2017	36.59	36.60	35.98	36.25
379	AMEX	SMLF	Wed, Feb 22, 2017	36.66	36.66	36.39	36.40
378	AMEX	SMLF	Tue, Feb 21, 2017	36.53	36.59	36.53	36.54
377	AMEX	SMLF	Fri, Feb 17, 2017	36.27	36.41	36.20	36.41
376	AMEX	SMLF	Thu, Feb 16, 2017	36.47	36.47	36.17	36.42
375	AMEX	SMLF	Wed, Feb 15, 2017	36.26	36.78	36.22	36.36
374	AMEX	SMLF	Tue, Feb 14, 2017	36.14	36.34	36.09	36.30
373	AMEX	SMLF	Mon, Feb 13, 2017	36.37	36.37	36.01	36.25
372	AMEX	SMLF	Fri, Feb 10, 2017	36.11	36.33	35.86	36.16
371	AMEX	SMLF	Thu, Feb 9, 2017	35.69	35.88	35.68	35.88
370	AMEX	SMLF	Wed, Feb 8, 2017	35.26	35.40	35.22	35.40
369	AMEX	SMLF	Tue, Feb 7, 2017	35.69	35.69	35.53	35.53
368	AMEX	SMLF	Mon, Feb 6, 2017	35.83	35.86	35.50	35.50
367	AMEX	SMLF	Fri, Feb 3, 2017	35.67	35.88	35.49	35.88
366	AMEX	SMLF	Thu, Feb 2, 2017	35.44	35.50	35.15	35.32
365	AMEX	SMLF	Wed, Feb 1, 2017	35.78	35.78	35.44	35.58
364	AMEX	SMLF	Tue, Jan 31, 2017	35.31	35.36	35.26	35.27
363	AMEX	SMLF	Mon, Jan 30, 2017	35.84	35.84	35.11	35.34
362	AMEX	SMLF	Fri, Jan 27, 2017	35.77	35.86	35.65	35.83
361	AMEX	SMLF	Thu, Jan 26, 2017	36.10	36.14	35.83	35.89
360	AMEX	SMLF	Wed, Jan 25, 2017	35.99	36.09	35.93	36.03
359	AMEX	SMLF	Tue, Jan 24, 2017	35.35	35.77	35.24	35.77
358	AMEX	SMLF	Mon, Jan 23, 2017	35.07	35.19	34.98	35.19
357	AMEX	SMLF	Fri, Jan 20, 2017	35.43	35.43	35.23	35.26
356	AMEX	SMLF	Thu, Jan 19, 2017	35.13	35.18	35.07	35.17
355	AMEX	SMLF	Wed, Jan 18, 2017	35.50	35.50	35.24	35.33
354	AMEX	SMLF	Tue, Jan 17, 2017	35.67	35.67	35.29	35.29
353	AMEX	SMLF	Fri, Jan 13, 2017	35.81	35.81	35.73	35.74
352	AMEX	SMLF	Thu, Jan 12, 2017	35.92	35.92	35.23	35.53
351	AMEX	SMLF	Wed, Jan 11, 2017	35.82	35.89	35.77	35.89
350	AMEX	SMLF	Tue, Jan 10, 2017	35.41	35.79	35.41	35.79
349	AMEX	SMLF	Mon, Jan 9, 2017	35.54	35.69	35.47	35.52
348	AMEX	SMLF	Fri, Jan 6, 2017	35.58	35.81	35.57	35.80
347	AMEX	SMLF	Thu, Jan 5, 2017	36.00	36.00	35.74	35.79
346	AMEX	SMLF	Wed, Jan 4, 2017	36.04	36.23	36.01	36.06
345	AMEX	SMLF	Tue, Jan 3, 2017	35.78	35.78	35.53	35.53
344	AMEX	SMLF	Fri, Dec 30, 2016	36.01	36.01	35.35	35.41
343	AMEX	SMLF	Thu, Dec 29, 2016	35.70	35.73	35.53	35.58
342	AMEX	SMLF	Wed, Dec 28, 2016	36.26	36.27	35.76	35.76
341	AMEX	SMLF	Tue, Dec 27, 2016	36.17	36.17	36.04	36.04
340	AMEX	SMLF	Fri, Dec 23, 2016	35.78	35.90	35.74	35.76
339	AMEX	SMLF	Thu, Dec 22, 2016	35.60	35.64	35.51	35.51
338	AMEX	SMLF	Wed, Dec 21, 2016	36.10	36.33	36.05	35.95
337	AMEX	SMLF	Tue, Dec 20, 2016	36.10	36.29	36.08	36.27
336	AMEX	SMLF	Mon, Dec 19, 2016	35.90	36.11	35.67	35.98
335	AMEX	SMLF	Fri, Dec 16, 2016	36.01	36.16	35.81	35.87
334	AMEX	SMLF	Thu, Dec 15, 2016	35.57	35.90	35.57	35.85
333	AMEX	SMLF	Wed, Dec 14, 2016	35.80	35.80	35.49	35.49
332	AMEX	SMLF	Tue, Dec 13, 2016	36.12	36.12	35.74	35.96
331	AMEX	SMLF	Mon, Dec 12, 2016	35.94	35.94	35.61	35.90
330	AMEX	SMLF	Fri, Dec 9, 2016	36.29	36.29	35.83	35.92
329	AMEX	SMLF	Thu, Dec 8, 2016	35.75	36.22	35.56	36.22
328	AMEX	SMLF	Wed, Dec 7, 2016	35.10	35.57	35.10	35.53
327	AMEX	SMLF	Tue, Dec 6, 2016	35.25	35.25	34.72	34.95
326	AMEX	SMLF	Mon, Dec 5, 2016	34.49	34.94	34.49	34.94
325	AMEX	SMLF	Fri, Dec 2, 2016	34.44	34.44	34.00	34.01
324	AMEX	SMLF	Thu, Dec 1, 2016	34.45	34.60	34.07	34.09
323	AMEX	SMLF	Wed, Nov 30, 2016	35.12	35.12	34.35	34.35
322	AMEX	SMLF	Tue, Nov 29, 2016	34.95	34.99	34.95	34.99
321	AMEX	SMLF	Mon, Nov 28, 2016	34.65	34.80	34.65	34.78
320	AMEX	SMLF	Fri, Nov 25, 2016	34.91	34.94	34.77	34.94
319	AMEX	SMLF	Wed, Nov 23, 2016	34.69	34.85	34.69	34.85
318	AMEX	SMLF	Tue, Nov 22, 2016	34.40	34.65	34.40	34.65
317	AMEX	SMLF	Mon, Nov 21, 2016	34.31	34.35	34.08	34.27
316	AMEX	SMLF	Fri, Nov 18, 2016	33.96	34.31	33.96	34.31
315	AMEX	SMLF	Thu, Nov 17, 2016	34.00	34.15	33.89	34.07
314	AMEX	SMLF	Wed, Nov 16, 2016	33.72	33.80	33.61	33.80
313	AMEX	SMLF	Tue, Nov 15, 2016	33.63	33.71	33.50	33.71
312	AMEX	SMLF	Mon, Nov 14, 2016	33.44	33.61	33.38	33.50
311	AMEX	SMLF	Fri, Nov 11, 2016	32.55	33.08	32.55	33.08
310	AMEX	SMLF	Thu, Nov 10, 2016	32.45	32.65	32.05	32.49
309	AMEX	SMLF	Wed, Nov 9, 2016	32.15	32.15	32.15	32.15
308	AMEX	SMLF	Tue, Nov 8, 2016	31.16	31.28	31.05	31.28
307	AMEX	SMLF	Mon, Nov 7, 2016	31.25	31.25	31.08	31.08
306	AMEX	SMLF	Fri, Nov 4, 2016	30.59	30.83	30.49	30.82
305	AMEX	SMLF	Thu, Nov 3, 2016	30.60	30.60	30.34	30.34
304	AMEX	SMLF	Wed, Nov 2, 2016	30.87	30.87	30.42	30.42
303	AMEX	SMLF	Tue, Nov 1, 2016	31.00	31.00	30.71	30.78
302	AMEX	SMLF	Mon, Oct 31, 2016	30.77	30.97	30.68	30.97
301	AMEX	SMLF	Fri, Oct 28, 2016	31.00	31.00	30.88	30.88
300	AMEX	SMLF	Wed, Oct 26, 2016	0.00	0.00	0.00	31.29
299	AMEX	SMLF	Tue, Oct 25, 2016	31.29	31.29	31.29	31.29
298	AMEX	SMLF	Mon, Oct 24, 2016	31.72	31.74	31.64	31.74
297	AMEX	SMLF	Fri, Oct 21, 2016	31.16	31.29	31.11	31.29
296	AMEX	SMLF	Thu, Oct 20, 2016	31.49	31.49	31.28	31.37
295	AMEX	SMLF	Wed, Oct 19, 2016	31.24	31.69	31.18	31.55
294	AMEX	SMLF	Tue, Oct 18, 2016	31.26	31.53	31.26	31.53
293	AMEX	SMLF	Mon, Oct 17, 2016	31.37	31.40	31.37	31.40
292	AMEX	SMLF	Fri, Oct 14, 2016	31.52	31.52	31.39	31.42
291	AMEX	SMLF	Thu, Oct 13, 2016	31.47	31.47	31.38	31.38
290	AMEX	SMLF	Wed, Oct 12, 2016	31.64	31.64	31.64	31.64
289	AMEX	SMLF	Tue, Oct 11, 2016	31.58	31.67	31.58	31.67
288	AMEX	SMLF	Mon, Oct 10, 2016	32.21	32.21	32.13	32.18
287	AMEX	SMLF	Fri, Oct 7, 2016	31.92	31.92	31.71	31.84
286	AMEX	SMLF	Thu, Oct 6, 2016	0.00	0.00	0.00	31.61
285	AMEX	SMLF	Tue, Oct 4, 2016	31.95	31.95	31.61	31.61
284	AMEX	SMLF	Mon, Oct 3, 2016	31.81	31.81	31.67	31.67
283	AMEX	SMLF	Fri, Sep 30, 2016	31.64	31.90	31.64	31.85
282	AMEX	SMLF	Thu, Sep 29, 2016	0.00	0.00	0.00	31.86
281	AMEX	SMLF	Wed, Sep 28, 2016	31.84	31.86	31.84	31.86
280	AMEX	SMLF	Tue, Sep 27, 2016	31.63	31.63	31.63	31.63
279	AMEX	SMLF	Mon, Sep 26, 2016	31.66	31.70	31.51	31.61
278	AMEX	SMLF	Fri, Sep 23, 2016	32.11	32.20	32.05	32.19
277	AMEX	SMLF	Thu, Sep 22, 2016	32.21	32.32	32.07	32.32
276	AMEX	SMLF	Wed, Sep 21, 2016	31.53	31.53	31.53	31.53
275	AMEX	SMLF	Tue, Sep 20, 2016	31.68	31.68	31.41	31.46
274	AMEX	SMLF	Mon, Sep 19, 2016	31.68	31.68	31.48	31.48
273	AMEX	SMLF	Fri, Sep 16, 2016	31.24	31.34	31.24	31.34
272	AMEX	SMLF	Thu, Sep 15, 2016	31.33	31.33	31.33	31.33
271	AMEX	SMLF	Wed, Sep 14, 2016	30.79	30.93	30.70	30.92
270	AMEX	SMLF	Tue, Sep 13, 2016	31.57	31.57	30.82	30.94
269	AMEX	SMLF	Mon, Sep 12, 2016	0.00	0.00	0.00	31.27
268	AMEX	SMLF	Fri, Sep 9, 2016	31.39	31.39	31.27	31.27
267	AMEX	SMLF	Thu, Sep 8, 2016	32.15	32.15	32.15	32.15
266	AMEX	SMLF	Wed, Sep 7, 2016	32.16	32.16	32.05	32.11
265	AMEX	SMLF	Tue, Sep 6, 2016	31.83	31.92	31.83	31.92
264	AMEX	SMLF	Fri, Sep 2, 2016	32.04	32.04	31.82	31.87
263	AMEX	SMLF	Thu, Sep 1, 2016	31.59	31.70	31.45	31.45
262	AMEX	SMLF	Wed, Aug 31, 2016	31.44	31.75	31.44	31.65
261	AMEX	SMLF	Tue, Aug 30, 2016	31.98	31.98	31.77	31.80
260	AMEX	SMLF	Mon, Aug 29, 2016	0.00	0.00	0.00	31.44
259	AMEX	SMLF	Fri, Aug 26, 2016	31.73	31.79	31.44	31.44
258	AMEX	SMLF	Thu, Aug 25, 2016	0.00	0.00	0.00	31.57
257	AMEX	SMLF	Wed, Aug 24, 2016	32.11	32.11	31.57	31.57
256	AMEX	SMLF	Tue, Aug 23, 2016	0.00	0.00	0.00	31.74
255	AMEX	SMLF	Mon, Aug 22, 2016	31.99	32.63	31.44	31.74
254	AMEX	SMLF	Fri, Aug 19, 2016	31.64	31.68	31.44	31.54
253	AMEX	SMLF	Thu, Aug 18, 2016	31.41	31.53	31.41	31.53
252	AMEX	SMLF	Wed, Aug 17, 2016	31.27	31.27	31.19	31.19
251	AMEX	SMLF	Tue, Aug 16, 2016	31.48	31.48	31.48	31.48
250	AMEX	SMLF	Mon, Aug 15, 2016	31.68	31.73	31.60	31.65
249	AMEX	SMLF	Fri, Aug 12, 2016	31.38	31.42	31.31	31.32
248	AMEX	SMLF	Thu, Aug 11, 2016	31.44	31.48	31.44	31.48
247	AMEX	SMLF	Wed, Aug 10, 2016	31.50	31.50	31.42	31.42
246	AMEX	SMLF	Tue, Aug 9, 2016	31.89	31.89	31.46	31.52
245	AMEX	SMLF	Mon, Aug 8, 2016	31.39	31.49	31.36	31.40
244	AMEX	SMLF	Fri, Aug 5, 2016	31.48	31.48	31.48	31.48
243	AMEX	SMLF	Thu, Aug 4, 2016	31.10	31.10	31.10	31.10
242	AMEX	SMLF	Wed, Aug 3, 2016	30.99	31.11	30.99	31.10
241	AMEX	SMLF	Tue, Aug 2, 2016	31.21	31.21	31.21	31.21
240	AMEX	SMLF	Mon, Aug 1, 2016	31.47	31.48	31.46	31.48
239	AMEX	SMLF	Fri, Jul 29, 2016	31.27	31.27	31.27	31.27
238	AMEX	SMLF	Thu, Jul 28, 2016	31.41	31.44	31.32	31.38
237	AMEX	SMLF	Wed, Jul 27, 2016	31.45	31.46	31.35	31.46
236	AMEX	SMLF	Tue, Jul 26, 2016	31.40	31.42	31.26	31.42
235	AMEX	SMLF	Mon, Jul 25, 2016	31.15	31.23	31.15	31.23
234	AMEX	SMLF	Fri, Jul 22, 2016	31.10	31.39	31.10	31.34
233	AMEX	SMLF	Thu, Jul 21, 2016	31.17	31.31	31.06	31.06
232	AMEX	SMLF	Wed, Jul 20, 2016	31.13	31.31	31.13	31.30
231	AMEX	SMLF	Tue, Jul 19, 2016	31.22	31.22	31.07	31.08
230	AMEX	SMLF	Mon, Jul 18, 2016	31.31	31.31	31.28	31.28
229	AMEX	SMLF	Fri, Jul 15, 2016	31.21	31.21	31.20	31.20
228	AMEX	SMLF	Thu, Jul 14, 2016	31.35	31.35	31.12	31.12
227	AMEX	SMLF	Wed, Jul 13, 2016	31.16	31.16	31.08	31.08
226	AMEX	SMLF	Tue, Jul 12, 2016	31.11	31.22	31.11	31.20
225	AMEX	SMLF	Mon, Jul 11, 2016	30.62	30.62	30.62	30.62
224	AMEX	SMLF	Fri, Jul 8, 2016	30.37	30.62	30.30	30.62
223	AMEX	SMLF	Thu, Jul 7, 2016	30.13	30.13	29.80	29.96
222	AMEX	SMLF	Wed, Jul 6, 2016	29.72	29.90	29.59	29.88
221	AMEX	SMLF	Tue, Jul 5, 2016	29.82	29.82	29.66	29.66
220	AMEX	SMLF	Fri, Jul 1, 2016	30.07	30.07	30.05	30.06
219	AMEX	SMLF	Thu, Jun 30, 2016	29.89	29.89	29.42	29.54
218	AMEX	SMLF	Wed, Jun 29, 2016	29.41	29.41	29.41	29.41
217	AMEX	SMLF	Tue, Jun 28, 2016	28.94	29.00	28.79	28.86
216	AMEX	SMLF	Mon, Jun 27, 2016	28.85	28.87	28.62	28.62
215	AMEX	SMLF	Fri, Jun 24, 2016	29.59	29.75	29.58	29.72
214	AMEX	SMLF	Thu, Jun 23, 2016	30.32	30.42	30.32	30.39
213	AMEX	SMLF	Wed, Jun 22, 2016	30.11	30.11	29.96	29.96
212	AMEX	SMLF	Tue, Jun 21, 2016	29.96	29.96	29.96	29.96
211	AMEX	SMLF	Mon, Jun 20, 2016	30.30	30.30	30.28	30.22
210	AMEX	SMLF	Fri, Jun 17, 2016	29.93	29.94	29.66	29.75
209	AMEX	SMLF	Thu, Jun 16, 2016	29.69	29.91	29.69	29.91
208	AMEX	SMLF	Wed, Jun 15, 2016	30.05	30.05	30.05	30.05
207	AMEX	SMLF	Tue, Jun 14, 2016	29.89	29.89	29.89	29.89
206	AMEX	SMLF	Mon, Jun 13, 2016	30.01	30.04	29.89	29.89
205	AMEX	SMLF	Fri, Jun 10, 2016	30.40	30.40	30.26	30.26
204	AMEX	SMLF	Thu, Jun 9, 2016	30.66	30.71	30.59	30.71
203	AMEX	SMLF	Wed, Jun 8, 2016	30.66	30.66	30.64	30.64
202	AMEX	SMLF	Tue, Jun 7, 2016	0.00	0.00	0.00	30.52
201	AMEX	SMLF	Mon, Jun 6, 2016	30.24	30.55	30.24	30.52
200	AMEX	SMLF	Fri, Jun 3, 2016	30.14	30.14	30.14	30.14
199	AMEX	SMLF	Thu, Jun 2, 2016	30.29	30.33	30.20	30.33
198	AMEX	SMLF	Wed, Jun 1, 2016	30.06	30.06	30.06	30.06
197	AMEX	SMLF	Tue, May 31, 2016	29.77	29.77	29.77	29.77
196	AMEX	SMLF	Fri, May 27, 2016	29.77	29.77	29.77	29.77
195	AMEX	SMLF	Thu, May 26, 2016	29.75	29.75	29.75	29.75
194	AMEX	SMLF	Wed, May 25, 2016	29.71	29.71	29.71	29.71
193	AMEX	SMLF	Tue, May 24, 2016	29.17	29.17	29.17	29.17
192	AMEX	SMLF	Mon, May 23, 2016	29.15	29.17	29.15	29.17
191	AMEX	SMLF	Fri, May 20, 2016	28.24	29.07	28.24	29.02
190	AMEX	SMLF	Thu, May 19, 2016	28.68	28.68	28.67	28.67
189	AMEX	SMLF	Wed, May 18, 2016	29.14	29.14	29.14	29.14
188	AMEX	SMLF	Tue, May 17, 2016	28.95	29.14	28.95	29.14
187	AMEX	SMLF	Mon, May 16, 2016	29.11	29.11	29.11	29.11
186	AMEX	SMLF	Fri, May 13, 2016	29.05	29.06	28.82	28.82
185	AMEX	SMLF	Thu, May 12, 2016	29.05	29.05	29.05	29.05
184	AMEX	SMLF	Wed, May 11, 2016	29.49	29.49	29.19	29.19
183	AMEX	SMLF	Tue, May 10, 2016	29.30	29.30	29.30	29.30
182	AMEX	SMLF	Mon, May 9, 2016	29.08	29.12	29.03	29.12
181	AMEX	SMLF	Fri, May 6, 2016	29.15	29.15	29.15	29.15
180	AMEX	SMLF	Thu, May 5, 2016	29.15	29.15	29.15	29.15
179	AMEX	SMLF	Wed, May 4, 2016	29.16	29.16	29.15	29.15
178	AMEX	SMLF	Tue, May 3, 2016	28.97	28.97	28.97	28.97
177	AMEX	SMLF	Mon, May 2, 2016	29.55	29.59	29.55	29.59
176	AMEX	SMLF	Fri, Apr 29, 2016	29.64	29.64	29.64	29.64
175	AMEX	SMLF	Thu, Apr 28, 2016	29.97	29.99	29.64	29.64
174	AMEX	SMLF	Wed, Apr 27, 2016	29.89	29.89	29.89	29.89
173	AMEX	SMLF	Tue, Apr 26, 2016	29.89	29.89	29.89	29.89
172	AMEX	SMLF	Mon, Apr 25, 2016	29.48	29.48	29.48	29.48
171	AMEX	SMLF	Fri, Apr 22, 2016	29.59	29.59	29.59	29.59
170	AMEX	SMLF	Thu, Apr 21, 2016	29.63	29.63	29.59	29.59
169	AMEX	SMLF	Wed, Apr 20, 2016	29.72	29.88	29.71	29.87
168	AMEX	SMLF	Tue, Apr 19, 2016	29.69	29.73	29.69	29.73
167	AMEX	SMLF	Mon, Apr 18, 2016	29.32	29.32	29.32	29.32
166	AMEX	SMLF	Fri, Apr 15, 2016	29.32	29.32	29.32	29.32
165	AMEX	SMLF	Thu, Apr 14, 2016	29.32	29.32	29.32	29.32
164	AMEX	SMLF	Wed, Apr 13, 2016	29.08	29.33	29.08	29.32
163	AMEX	SMLF	Tue, Apr 12, 2016	28.67	28.67	28.67	28.67
162	AMEX	SMLF	Mon, Apr 11, 2016	28.71	28.71	28.71	28.71
161	AMEX	SMLF	Fri, Apr 8, 2016	28.72	28.72	28.72	28.72
160	AMEX	SMLF	Thu, Apr 7, 2016	28.72	28.72	28.72	28.72
159	AMEX	SMLF	Wed, Apr 6, 2016	28.92	28.92	28.92	28.92
158	AMEX	SMLF	Tue, Apr 5, 2016	29.24	29.24	29.24	28.94
157	AMEX	SMLF	Mon, Apr 4, 2016	29.24	29.24	29.24	29.24
156	AMEX	SMLF	Fri, Apr 1, 2016	29.36	29.41	29.33	29.41
155	AMEX	SMLF	Thu, Mar 31, 2016	29.43	29.43	29.43	29.40
154	AMEX	SMLF	Wed, Mar 30, 2016	29.21	29.21	29.21	29.21
153	AMEX	SMLF	Tue, Mar 29, 2016	28.54	28.54	28.54	28.54
152	AMEX	SMLF	Mon, Mar 28, 2016	28.54	28.54	28.54	28.54
151	AMEX	SMLF	Thu, Mar 24, 2016	28.62	28.62	28.62	28.38
150	AMEX	SMLF	Wed, Mar 23, 2016	28.74	28.74	28.62	28.62
149	AMEX	SMLF	Tue, Mar 22, 2016	28.92	28.92	28.92	28.92
148	AMEX	SMLF	Mon, Mar 21, 2016	29.03	29.03	28.98	28.98
147	AMEX	SMLF	Fri, Mar 18, 2016	29.02	29.05	29.02	29.03
146	AMEX	SMLF	Thu, Mar 17, 2016	28.84	28.84	28.83	28.83
145	AMEX	SMLF	Wed, Mar 16, 2016	28.52	28.52	28.52	28.52
144	AMEX	SMLF	Tue, Mar 15, 2016	28.78	28.78	28.78	28.40
143	AMEX	SMLF	Mon, Mar 14, 2016	28.98	28.98	28.77	28.77
142	AMEX	SMLF	Fri, Mar 11, 2016	28.37	28.37	28.37	28.83
141	AMEX	SMLF	Thu, Mar 10, 2016	28.95	28.95	28.37	28.37
140	AMEX	SMLF	Wed, Mar 9, 2016	28.82	28.82	28.82	28.48
139	AMEX	SMLF	Tue, Mar 8, 2016	28.82	28.82	28.82	28.82
138	AMEX	SMLF	Mon, Mar 7, 2016	28.82	28.82	28.82	28.82
137	AMEX	SMLF	Fri, Mar 4, 2016	28.74	28.88	28.67	28.82
136	AMEX	SMLF	Thu, Mar 3, 2016	28.29	28.29	28.29	28.54
135	AMEX	SMLF	Wed, Mar 2, 2016	28.21	28.29	28.11	28.29
134	AMEX	SMLF	Tue, Mar 1, 2016	28.04	28.11	27.97	28.11
133	AMEX	SMLF	Mon, Feb 29, 2016	27.85	27.92	27.85	27.72
132	AMEX	SMLF	Fri, Feb 26, 2016	27.87	27.88	27.81	27.85
131	AMEX	SMLF	Thu, Feb 25, 2016	27.59	27.63	27.50	27.63
130	AMEX	SMLF	Wed, Feb 24, 2016	27.29	27.45	27.29	27.45
129	AMEX	SMLF	Tue, Feb 23, 2016	27.37	27.48	27.27	27.27
128	AMEX	SMLF	Mon, Feb 22, 2016	27.37	27.37	27.37	27.37
127	AMEX	SMLF	Fri, Feb 19, 2016	27.13	27.16	27.11	27.11
126	AMEX	SMLF	Thu, Feb 18, 2016	26.71	26.71	26.71	26.71
125	AMEX	SMLF	Wed, Feb 17, 2016	26.71	26.71	26.71	26.71
124	AMEX	SMLF	Tue, Feb 16, 2016	26.71	26.71	26.71	26.71
123	AMEX	SMLF	Fri, Feb 12, 2016	25.61	25.61	25.61	25.61
122	AMEX	SMLF	Thu, Feb 11, 2016	25.59	25.62	25.42	25.61
121	AMEX	SMLF	Wed, Feb 10, 2016	26.21	26.21	25.91	25.91
120	AMEX	SMLF	Tue, Feb 9, 2016	26.15	26.15	25.95	25.95
119	AMEX	SMLF	Mon, Feb 8, 2016	26.16	26.26	25.95	26.15
118	AMEX	SMLF	Fri, Feb 5, 2016	26.66	26.66	26.66	26.66
117	AMEX	SMLF	Thu, Feb 4, 2016	26.66	26.66	26.66	26.66
116	AMEX	SMLF	Wed, Feb 3, 2016	26.71	26.71	26.66	26.66
115	AMEX	SMLF	Tue, Feb 2, 2016	27.03	27.18	27.03	27.12
114	AMEX	SMLF	Mon, Feb 1, 2016	27.35	27.93	27.35	27.90
113	AMEX	SMLF	Fri, Jan 29, 2016	26.73	26.73	26.73	26.73
112	AMEX	SMLF	Thu, Jan 28, 2016	26.73	26.73	26.73	26.73
111	AMEX	SMLF	Wed, Jan 27, 2016	26.73	26.73	26.73	26.73
110	AMEX	SMLF	Tue, Jan 26, 2016	26.73	26.73	26.73	26.73
109	AMEX	SMLF	Mon, Jan 25, 2016	27.09	27.09	26.48	26.52
108	AMEX	SMLF	Fri, Jan 22, 2016	26.36	26.36	26.36	26.36
107	AMEX	SMLF	Thu, Jan 21, 2016	26.36	26.36	26.36	26.36
106	AMEX	SMLF	Wed, Jan 20, 2016	26.16	26.39	25.97	26.36
105	AMEX	SMLF	Tue, Jan 19, 2016	26.94	27.08	26.94	27.08
104	AMEX	SMLF	Fri, Jan 15, 2016	26.37	26.37	26.37	26.37
103	AMEX	SMLF	Thu, Jan 14, 2016	27.59	27.59	27.59	27.59
102	AMEX	SMLF	Wed, Jan 13, 2016	27.59	27.59	27.59	27.59
101	AMEX	SMLF	Tue, Jan 12, 2016	27.59	27.59	27.59	27.59
100	AMEX	SMLF	Mon, Jan 11, 2016	27.71	27.71	27.14	27.34
99	AMEX	SMLF	Fri, Jan 8, 2016	27.61	28.16	27.61	28.05
98	AMEX	SMLF	Thu, Jan 7, 2016	28.01	28.01	28.01	28.01
97	AMEX	SMLF	Wed, Jan 6, 2016	28.52	28.52	28.52	28.52
96	AMEX	SMLF	Tue, Jan 5, 2016	28.52	28.52	28.52	28.52
95	AMEX	SMLF	Mon, Jan 4, 2016	28.39	28.52	28.36	28.52
94	AMEX	SMLF	Thu, Dec 31, 2015	29.32	29.62	29.32	29.61
93	AMEX	SMLF	Wed, Dec 30, 2015	29.76	29.99	29.65	29.69
92	AMEX	SMLF	Tue, Dec 29, 2015	29.68	29.68	29.68	29.68
91	AMEX	SMLF	Mon, Dec 28, 2015	29.47	29.47	29.41	29.41
90	AMEX	SMLF	Thu, Dec 24, 2015	29.68	29.68	29.68	29.68
89	AMEX	SMLF	Wed, Dec 23, 2015	29.68	29.68	29.68	29.68
88	AMEX	SMLF	Tue, Dec 22, 2015	29.07	29.35	29.05	29.35
87	AMEX	SMLF	Mon, Dec 21, 2015	29.19	29.19	28.98	29.01
86	AMEX	SMLF	Fri, Dec 18, 2015	29.19	29.28	29.00	29.00
85	AMEX	SMLF	Thu, Dec 17, 2015	29.29	29.42	29.28	29.40
84	AMEX	SMLF	Wed, Dec 16, 2015	29.09	29.09	29.09	29.09
83	AMEX	SMLF	Tue, Dec 15, 2015	29.09	29.09	29.09	29.09
82	AMEX	SMLF	Mon, Dec 14, 2015	28.72	28.94	28.72	28.80
81	AMEX	SMLF	Fri, Dec 11, 2015	29.03	29.03	29.03	29.03
80	AMEX	SMLF	Thu, Dec 10, 2015	29.50	29.59	29.48	29.59
79	AMEX	SMLF	Wed, Dec 9, 2015	29.65	29.65	29.35	29.35
78	AMEX	SMLF	Tue, Dec 8, 2015	29.80	29.80	29.70	29.73
77	AMEX	SMLF	Wed, Dec 2, 2015	30.63	30.63	30.63	30.63
76	AMEX	SMLF	Mon, Nov 23, 2015	30.16	30.16	30.16	30.16
75	AMEX	SMLF	Fri, Nov 20, 2015	30.06	30.06	30.06	30.06
74	AMEX	SMLF	Mon, Nov 16, 2015	29.42	29.42	29.42	29.42
73	AMEX	SMLF	Thu, Nov 12, 2015	29.51	29.51	29.47	29.48
72	AMEX	SMLF	Tue, Nov 10, 2015	30.16	30.16	30.15	30.15
71	AMEX	SMLF	Mon, Nov 9, 2015	30.39	30.39	30.00	30.00
70	AMEX	SMLF	Fri, Nov 6, 2015	30.39	30.39	30.39	30.39
69	AMEX	SMLF	Mon, Nov 2, 2015	29.76	30.19	29.76	30.19
68	AMEX	SMLF	Fri, Oct 30, 2015	29.67	29.67	29.67	29.67
67	AMEX	SMLF	Wed, Oct 28, 2015	29.52	29.52	29.52	29.52
66	AMEX	SMLF	Tue, Oct 27, 2015	29.54	29.54	29.48	29.52
65	AMEX	SMLF	Mon, Oct 26, 2015	29.54	29.59	29.53	29.59
64	AMEX	SMLF	Fri, Oct 23, 2015	29.60	29.64	29.53	29.53
63	AMEX	SMLF	Thu, Oct 22, 2015	29.26	29.26	29.25	29.25
62	AMEX	SMLF	Tue, Oct 20, 2015	29.76	29.76	29.76	29.76
61	AMEX	SMLF	Mon, Oct 19, 2015	29.74	29.77	29.73	29.73
60	AMEX	SMLF	Wed, Oct 14, 2015	29.55	29.37	29.33	29.35
59	AMEX	SMLF	Tue, Oct 13, 2015	29.51	29.51	29.51	29.51
58	AMEX	SMLF	Mon, Oct 5, 2015	29.07	29.07	29.00	29.00
57	AMEX	SMLF	Thu, Oct 1, 2015	28.15	28.23	28.15	28.22
56	AMEX	SMLF	Wed, Sep 30, 2015	28.17	28.19	28.12	28.18
55	AMEX	SMLF	Wed, Sep 23, 2015	29.13	29.13	29.00	29.00
54	AMEX	SMLF	Thu, Sep 17, 2015	29.85	30.10	29.81	29.81
53	AMEX	SMLF	Wed, Sep 16, 2015	29.55	29.68	29.55	29.68
52	AMEX	SMLF	Fri, Sep 11, 2015	29.00	29.03	28.97	28.98
51	AMEX	SMLF	Thu, Sep 10, 2015	29.10	29.33	29.08	29.12
50	AMEX	SMLF	Wed, Sep 9, 2015	29.33	29.44	29.21	29.28
49	AMEX	SMLF	Tue, Sep 8, 2015	29.14	29.33	29.14	29.33
48	AMEX	SMLF	Thu, Sep 3, 2015	29.05	29.05	29.00	29.00
47	AMEX	SMLF	Wed, Sep 2, 2015	28.67	28.67	28.67	28.67
46	AMEX	SMLF	Tue, Sep 1, 2015	28.44	28.44	28.44	28.44
45	AMEX	SMLF	Mon, Aug 31, 2015	29.24	29.32	29.24	29.32
44	AMEX	SMLF	Fri, Aug 28, 2015	29.18	29.28	29.12	29.28
43	AMEX	SMLF	Thu, Aug 27, 2015	29.25	29.26	29.25	29.26
42	AMEX	SMLF	Wed, Aug 26, 2015	28.10	28.10	28.09	28.09
41	AMEX	SMLF	Tue, Aug 25, 2015	28.58	28.58	28.58	28.58
40	AMEX	SMLF	Mon, Aug 24, 2015	27.99	27.99	27.73	27.73
39	AMEX	SMLF	Fri, Aug 21, 2015	29.97	29.97	29.40	29.55
38	AMEX	SMLF	Wed, Aug 19, 2015	30.29	30.29	30.29	30.29
37	AMEX	SMLF	Tue, Aug 18, 2015	30.65	30.65	30.65	30.65
36	AMEX	SMLF	Wed, Aug 12, 2015	30.00	30.00	30.00	30.00
35	AMEX	SMLF	Fri, Aug 7, 2015	30.29	30.29	30.20	30.23
34	AMEX	SMLF	Thu, Aug 6, 2015	30.55	30.55	30.38	30.38
33	AMEX	SMLF	Wed, Aug 5, 2015	30.77	30.77	30.77	30.77
32	AMEX	SMLF	Tue, Aug 4, 2015	30.69	30.69	30.65	30.65
31	AMEX	SMLF	Fri, Jul 31, 2015	30.75	30.92	30.75	30.92
30	AMEX	SMLF	Thu, Jul 30, 2015	30.43	30.43	30.43	30.43
29	AMEX	SMLF	Wed, Jul 29, 2015	30.45	30.50	30.45	30.50
28	AMEX	SMLF	Tue, Jul 28, 2015	30.21	30.21	30.21	30.21
27	AMEX	SMLF	Tue, Jul 21, 2015	30.57	30.57	30.57	30.57
26	AMEX	SMLF	Fri, Jul 17, 2015	30.92	30.92	30.92	30.92
25	AMEX	SMLF	Wed, Jul 15, 2015	30.91	30.91	30.91	30.91
24	AMEX	SMLF	Mon, Jul 13, 2015	30.86	30.86	30.77	30.77
23	AMEX	SMLF	Thu, Jul 9, 2015	30.22	30.31	30.22	30.27
22	AMEX	SMLF	Wed, Jul 8, 2015	30.27	30.27	30.27	30.27
21	AMEX	SMLF	Tue, Jul 7, 2015	30.72	30.73	30.10	30.10
20	AMEX	SMLF	Tue, Jun 30, 2015	30.41	30.48	30.40	30.44
19	AMEX	SMLF	Mon, Jun 29, 2015	30.81	30.81	30.40	30.41
18	AMEX	SMLF	Fri, Jun 26, 2015	31.06	31.06	31.06	31.06
17	AMEX	SMLF	Wed, Jun 24, 2015	31.15	31.15	31.15	31.15
16	AMEX	SMLF	Tue, Jun 23, 2015	31.39	31.39	31.39	31.39
15	AMEX	SMLF	Mon, Jun 22, 2015	31.32	31.39	31.32	31.39
14	AMEX	SMLF	Fri, Jun 19, 2015	31.21	31.26	31.21	31.26
13	AMEX	SMLF	Wed, Jun 17, 2015	30.84	30.84	30.79	30.79
12	AMEX	SMLF	Mon, Jun 15, 2015	30.67	30.67	30.67	30.67
11	AMEX	SMLF	Tue, Jun 9, 2015	30.35	30.35	30.35	30.35
10	AMEX	SMLF	Thu, Jun 4, 2015	30.52	30.52	30.51	30.51
9	AMEX	SMLF	Tue, Jun 2, 2015	30.51	30.51	30.51	30.51
8	AMEX	SMLF	Thu, May 28, 2015	30.47	30.47	30.42	30.42
7	AMEX	SMLF	Tue, May 26, 2015	30.02	30.02	30.02	30.02
6	AMEX	SMLF	Fri, May 8, 2015	29.68	29.75	29.67	29.75
5	AMEX	SMLF	Wed, May 6, 2015	29.30	29.30	29.23	29.23
4	AMEX	SMLF	Tue, May 5, 2015	29.25	29.25	29.25	29.25
3	AMEX	SMLF	Mon, May 4, 2015	29.75	29.75	29.75	29.75
2	AMEX	SMLF	Fri, May 1, 2015	29.47	29.47	29.47	29.47
1	AMEX	SMLF	Thu, Apr 30, 2015	29.50	29.50	29.15	29.15
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Small?Cap Equity Factor ETF AMEX:SMLF 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