SPDR Portfolio Aggregate Bond ETF AMEX:SPAB Historical Prices

Below are the 1618 trading days of historical prices for SPAB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1618	AMEX	SPAB	Thu, Mar 21, 2024	25.20	25.23	25.15	25.18
1617	AMEX	SPAB	Wed, Mar 20, 2024	25.13	25.20	25.08	25.16
1616	AMEX	SPAB	Tue, Mar 19, 2024	25.09	25.14	25.06	25.10
1615	AMEX	SPAB	Mon, Mar 18, 2024	25.10	25.11	25.03	25.05
1614	AMEX	SPAB	Fri, Mar 15, 2024	25.10	25.11	25.04	25.07
1613	AMEX	SPAB	Thu, Mar 14, 2024	25.19	25.19	25.09	25.10
1612	AMEX	SPAB	Wed, Mar 13, 2024	25.27	25.33	25.21	25.24
1611	AMEX	SPAB	Tue, Mar 12, 2024	25.31	25.33	25.26	25.29
1610	AMEX	SPAB	Mon, Mar 11, 2024	25.41	25.41	25.33	25.37
1609	AMEX	SPAB	Fri, Mar 8, 2024	25.42	25.42	25.36	25.36
1608	AMEX	SPAB	Thu, Mar 7, 2024	25.38	25.38	25.30	25.35
1607	AMEX	SPAB	Wed, Mar 6, 2024	25.29	25.35	25.27	25.30
1606	AMEX	SPAB	Tue, Mar 5, 2024	25.24	25.28	25.20	25.26
1605	AMEX	SPAB	Mon, Mar 4, 2024	25.11	25.15	25.09	25.14
1604	AMEX	SPAB	Fri, Mar 1, 2024	25.04	25.19	25.00	25.17
1603	AMEX	SPAB	Thu, Feb 29, 2024	25.12	25.20	25.12	25.07
1602	AMEX	SPAB	Wed, Feb 28, 2024	25.08	25.11	25.05	25.11
1601	AMEX	SPAB	Tue, Feb 27, 2024	25.09	25.12	25.05	25.05
1600	AMEX	SPAB	Mon, Feb 26, 2024	25.15	25.16	25.05	25.10
1599	AMEX	SPAB	Fri, Feb 23, 2024	25.04	25.15	25.04	25.13
1598	AMEX	SPAB	Thu, Feb 22, 2024	25.06	25.08	25.01	25.05
1597	AMEX	SPAB	Wed, Feb 21, 2024	25.13	25.13	25.03	25.04
1596	AMEX	SPAB	Tue, Feb 20, 2024	25.11	25.15	25.07	25.11
1595	AMEX	SPAB	Fri, Feb 16, 2024	25.06	25.08	25.00	25.07
1594	AMEX	SPAB	Thu, Feb 15, 2024	25.19	25.19	25.11	25.16
1593	AMEX	SPAB	Wed, Feb 14, 2024	25.02	25.10	24.98	25.07
1592	AMEX	SPAB	Tue, Feb 13, 2024	25.08	25.08	24.99	24.99
1591	AMEX	SPAB	Mon, Feb 12, 2024	25.24	25.26	25.18	25.23
1590	AMEX	SPAB	Fri, Feb 9, 2024	25.22	25.23	25.17	25.21
1589	AMEX	SPAB	Thu, Feb 8, 2024	25.27	25.29	25.21	25.24
1588	AMEX	SPAB	Wed, Feb 7, 2024	25.34	25.38	25.28	25.30
1587	AMEX	SPAB	Tue, Feb 6, 2024	25.26	25.36	25.23	25.33
1586	AMEX	SPAB	Mon, Feb 5, 2024	25.34	25.34	25.20	25.25
1585	AMEX	SPAB	Fri, Feb 2, 2024	25.47	25.48	25.38	25.44
1584	AMEX	SPAB	Thu, Feb 1, 2024	25.63	25.72	25.40	25.67
1583	AMEX	SPAB	Wed, Jan 31, 2024	25.58	25.64	25.51	25.49
1582	AMEX	SPAB	Tue, Jan 30, 2024	25.48	25.49	25.39	25.48
1581	AMEX	SPAB	Mon, Jan 29, 2024	25.41	25.45	25.36	25.42
1580	AMEX	SPAB	Fri, Jan 26, 2024	25.38	25.38	25.31	25.33
1579	AMEX	SPAB	Thu, Jan 25, 2024	25.34	25.37	25.30	25.37
1578	AMEX	SPAB	Wed, Jan 24, 2024	25.40	25.42	25.25	25.27
1577	AMEX	SPAB	Tue, Jan 23, 2024	25.33	25.34	25.27	25.30
1576	AMEX	SPAB	Mon, Jan 22, 2024	25.41	25.42	25.34	25.37
1575	AMEX	SPAB	Fri, Jan 19, 2024	25.26	25.34	25.23	25.32
1574	AMEX	SPAB	Thu, Jan 18, 2024	25.39	25.39	25.29	25.32
1573	AMEX	SPAB	Wed, Jan 17, 2024	25.34	25.38	25.10	25.36
1572	AMEX	SPAB	Tue, Jan 16, 2024	25.53	25.55	25.39	25.43
1571	AMEX	SPAB	Fri, Jan 12, 2024	25.66	25.67	25.56	25.60
1570	AMEX	SPAB	Thu, Jan 11, 2024	25.44	25.57	25.42	25.56
1569	AMEX	SPAB	Wed, Jan 10, 2024	25.51	25.53	25.43	25.44
1568	AMEX	SPAB	Tue, Jan 9, 2024	25.45	25.49	25.41	25.48
1567	AMEX	SPAB	Mon, Jan 8, 2024	25.36	25.50	25.36	25.46
1566	AMEX	SPAB	Fri, Jan 5, 2024	25.39	25.50	25.32	25.37
1565	AMEX	SPAB	Thu, Jan 4, 2024	25.45	25.47	25.39	25.44
1564	AMEX	SPAB	Wed, Jan 3, 2024	25.45	25.55	25.41	25.55
1563	AMEX	SPAB	Tue, Jan 2, 2024	25.55	25.58	25.51	25.53
1562	AMEX	SPAB	Fri, Dec 29, 2023	25.64	25.69	25.62	25.64
1561	AMEX	SPAB	Thu, Dec 28, 2023	25.55	25.75	25.55	25.69
1560	AMEX	SPAB	Wed, Dec 27, 2023	25.67	25.75	25.64	25.74
1559	AMEX	SPAB	Tue, Dec 26, 2023	25.62	25.62	25.51	25.60
1558	AMEX	SPAB	Fri, Dec 22, 2023	25.66	25.66	25.53	25.63
1557	AMEX	SPAB	Thu, Dec 21, 2023	25.60	25.66	25.54	25.61
1556	AMEX	SPAB	Wed, Dec 20, 2023	25.54	25.58	25.49	25.57
1555	AMEX	SPAB	Tue, Dec 19, 2023	25.49	25.52	25.39	25.47
1554	AMEX	SPAB	Mon, Dec 18, 2023	25.50	25.51	25.42	25.43
1553	AMEX	SPAB	Fri, Dec 15, 2023	25.60	25.63	25.55	25.51
1552	AMEX	SPAB	Thu, Dec 14, 2023	25.59	25.66	25.52	25.62
1551	AMEX	SPAB	Wed, Dec 13, 2023	25.17	25.42	25.11	25.42
1550	AMEX	SPAB	Tue, Dec 12, 2023	25.05	25.13	25.00	25.10
1549	AMEX	SPAB	Mon, Dec 11, 2023	25.03	25.05	24.96	25.02
1548	AMEX	SPAB	Fri, Dec 8, 2023	25.07	25.10	24.99	25.04
1547	AMEX	SPAB	Thu, Dec 7, 2023	25.14	25.20	25.04	25.17
1546	AMEX	SPAB	Wed, Dec 6, 2023	25.13	25.18	25.09	25.14
1545	AMEX	SPAB	Tue, Dec 5, 2023	25.05	25.09	25.00	25.06
1544	AMEX	SPAB	Mon, Dec 4, 2023	24.93	24.98	24.89	24.93
1543	AMEX	SPAB	Fri, Dec 1, 2023	24.86	25.02	24.76	25.01
1542	AMEX	SPAB	Thu, Nov 30, 2023	24.93	24.93	24.85	24.84
1541	AMEX	SPAB	Wed, Nov 29, 2023	24.90	24.98	24.90	24.96
1540	AMEX	SPAB	Tue, Nov 28, 2023	24.74	24.84	24.68	24.83
1539	AMEX	SPAB	Mon, Nov 27, 2023	24.70	24.73	24.62	24.72
1538	AMEX	SPAB	Fri, Nov 24, 2023	24.64	24.64	24.57	24.63
1537	AMEX	SPAB	Wed, Nov 22, 2023	24.71	24.75	24.65	24.70
1536	AMEX	SPAB	Tue, Nov 21, 2023	24.68	24.70	24.63	24.68
1535	AMEX	SPAB	Mon, Nov 20, 2023	24.59	24.66	24.57	24.64
1534	AMEX	SPAB	Fri, Nov 17, 2023	24.62	24.63	24.56	24.62
1533	AMEX	SPAB	Thu, Nov 16, 2023	24.56	24.60	24.49	24.56
1532	AMEX	SPAB	Wed, Nov 15, 2023	24.49	24.49	24.42	24.44
1531	AMEX	SPAB	Tue, Nov 14, 2023	24.53	24.59	24.52	24.57
1530	AMEX	SPAB	Mon, Nov 13, 2023	24.22	24.29	24.17	24.27
1529	AMEX	SPAB	Fri, Nov 10, 2023	24.33	24.34	24.26	24.28
1528	AMEX	SPAB	Thu, Nov 9, 2023	24.40	24.41	24.22	24.23
1527	AMEX	SPAB	Wed, Nov 8, 2023	24.36	24.46	24.36	24.42
1526	AMEX	SPAB	Tue, Nov 7, 2023	24.33	24.38	24.26	24.34
1525	AMEX	SPAB	Mon, Nov 6, 2023	24.30	24.31	24.22	24.24
1524	AMEX	SPAB	Fri, Nov 3, 2023	24.39	24.45	24.32	24.34
1523	AMEX	SPAB	Thu, Nov 2, 2023	24.20	24.23	24.12	24.17
1522	AMEX	SPAB	Wed, Nov 1, 2023	23.88	24.05	23.84	24.05
1521	AMEX	SPAB	Tue, Oct 31, 2023	23.92	23.95	23.87	23.80
1520	AMEX	SPAB	Mon, Oct 30, 2023	23.88	23.92	23.82	23.89
1519	AMEX	SPAB	Fri, Oct 27, 2023	23.93	23.95	23.88	23.94
1518	AMEX	SPAB	Thu, Oct 26, 2023	23.82	23.94	23.79	23.93
1517	AMEX	SPAB	Wed, Oct 25, 2023	23.87	23.89	23.76	23.80
1516	AMEX	SPAB	Tue, Oct 24, 2023	23.90	23.96	23.85	23.96
1515	AMEX	SPAB	Mon, Oct 23, 2023	23.72	23.91	23.69	23.88
1514	AMEX	SPAB	Fri, Oct 20, 2023	23.75	23.82	23.73	23.79
1513	AMEX	SPAB	Thu, Oct 19, 2023	23.75	23.82	23.68	23.71
1512	AMEX	SPAB	Wed, Oct 18, 2023	23.87	23.89	23.77	23.81
1511	AMEX	SPAB	Tue, Oct 17, 2023	23.93	23.96	23.88	23.91
1510	AMEX	SPAB	Mon, Oct 16, 2023	24.13	24.14	24.04	24.08
1509	AMEX	SPAB	Fri, Oct 13, 2023	24.21	24.24	24.17	24.21
1508	AMEX	SPAB	Thu, Oct 12, 2023	24.27	24.27	24.08	24.11
1507	AMEX	SPAB	Wed, Oct 11, 2023	24.28	24.31	24.23	24.30
1506	AMEX	SPAB	Tue, Oct 10, 2023	24.16	24.24	24.11	24.19
1505	AMEX	SPAB	Mon, Oct 9, 2023	24.07	24.21	24.06	24.21
1504	AMEX	SPAB	Fri, Oct 6, 2023	23.94	24.03	23.88	23.98
1503	AMEX	SPAB	Thu, Oct 5, 2023	24.07	24.10	24.03	24.06
1502	AMEX	SPAB	Wed, Oct 4, 2023	24.00	24.04	23.91	24.04
1501	AMEX	SPAB	Tue, Oct 3, 2023	24.04	24.07	23.88	23.89
1500	AMEX	SPAB	Mon, Oct 2, 2023	24.16	24.19	24.07	24.08
1499	AMEX	SPAB	Fri, Sep 29, 2023	24.44	24.45	24.30	24.27
1498	AMEX	SPAB	Thu, Sep 28, 2023	24.25	24.34	24.19	24.33
1497	AMEX	SPAB	Wed, Sep 27, 2023	24.42	24.45	24.22	24.28
1496	AMEX	SPAB	Tue, Sep 26, 2023	24.42	24.44	24.35	24.37
1495	AMEX	SPAB	Mon, Sep 25, 2023	24.44	24.47	24.40	24.40
1494	AMEX	SPAB	Fri, Sep 22, 2023	24.52	24.59	24.48	24.57
1493	AMEX	SPAB	Thu, Sep 21, 2023	24.53	24.53	24.47	24.50
1492	AMEX	SPAB	Wed, Sep 20, 2023	24.69	24.74	24.64	24.64
1491	AMEX	SPAB	Tue, Sep 19, 2023	24.70	24.72	24.57	24.66
1490	AMEX	SPAB	Mon, Sep 18, 2023	24.65	24.73	24.65	24.71
1489	AMEX	SPAB	Fri, Sep 15, 2023	24.73	24.75	24.68	24.70
1488	AMEX	SPAB	Thu, Sep 14, 2023	24.79	24.82	24.74	24.75
1487	AMEX	SPAB	Wed, Sep 13, 2023	24.74	24.81	24.71	24.81
1486	AMEX	SPAB	Tue, Sep 12, 2023	24.71	24.75	24.71	24.74
1485	AMEX	SPAB	Mon, Sep 11, 2023	24.73	24.75	24.71	24.73
1484	AMEX	SPAB	Fri, Sep 8, 2023	24.82	24.82	24.67	24.77
1483	AMEX	SPAB	Thu, Sep 7, 2023	24.72	24.75	24.67	24.75
1482	AMEX	SPAB	Wed, Sep 6, 2023	24.76	24.76	24.65	24.67
1481	AMEX	SPAB	Tue, Sep 5, 2023	24.83	24.83	24.71	24.72
1480	AMEX	SPAB	Fri, Sep 1, 2023	24.98	24.99	24.83	24.90
1479	AMEX	SPAB	Thu, Aug 31, 2023	25.01	25.07	25.01	24.97
1478	AMEX	SPAB	Wed, Aug 30, 2023	25.04	25.05	24.99	24.99
1477	AMEX	SPAB	Tue, Aug 29, 2023	24.83	25.01	24.81	25.00
1476	AMEX	SPAB	Mon, Aug 28, 2023	24.86	24.87	24.80	24.86
1475	AMEX	SPAB	Fri, Aug 25, 2023	24.78	24.84	24.73	24.80
1474	AMEX	SPAB	Thu, Aug 24, 2023	24.83	24.87	24.79	24.80
1473	AMEX	SPAB	Wed, Aug 23, 2023	24.77	24.86	24.72	24.86
1472	AMEX	SPAB	Tue, Aug 22, 2023	24.63	24.66	24.59	24.64
1471	AMEX	SPAB	Mon, Aug 21, 2023	24.66	24.66	24.59	24.62
1470	AMEX	SPAB	Fri, Aug 18, 2023	24.70	24.76	24.67	24.74
1469	AMEX	SPAB	Thu, Aug 17, 2023	24.71	24.74	24.63	24.68
1468	AMEX	SPAB	Wed, Aug 16, 2023	24.78	24.86	24.69	24.70
1467	AMEX	SPAB	Tue, Aug 15, 2023	24.80	24.85	24.76	24.76
1466	AMEX	SPAB	Mon, Aug 14, 2023	24.86	24.90	24.80	24.84
1465	AMEX	SPAB	Fri, Aug 11, 2023	24.91	24.95	24.86	24.87
1464	AMEX	SPAB	Thu, Aug 10, 2023	25.12	25.15	24.95	24.95
1463	AMEX	SPAB	Wed, Aug 9, 2023	25.10	25.12	25.06	25.09
1462	AMEX	SPAB	Tue, Aug 8, 2023	25.06	25.12	25.05	25.07
1461	AMEX	SPAB	Mon, Aug 7, 2023	25.03	25.03	24.91	24.99
1460	AMEX	SPAB	Fri, Aug 4, 2023	24.91	25.01	24.88	25.00
1459	AMEX	SPAB	Thu, Aug 3, 2023	24.83	24.84	24.78	24.82
1458	AMEX	SPAB	Wed, Aug 2, 2023	24.98	24.99	24.89	24.97
1457	AMEX	SPAB	Tue, Aug 1, 2023	25.14	25.14	25.03	25.06
1456	AMEX	SPAB	Mon, Jul 31, 2023	25.24	25.31	25.23	25.21
1455	AMEX	SPAB	Fri, Jul 28, 2023	25.20	25.25	25.18	25.24
1454	AMEX	SPAB	Thu, Jul 27, 2023	25.32	25.33	25.13	25.16
1453	AMEX	SPAB	Wed, Jul 26, 2023	25.34	25.37	25.27	25.36
1452	AMEX	SPAB	Tue, Jul 25, 2023	25.27	25.30	25.24	25.29
1451	AMEX	SPAB	Mon, Jul 24, 2023	25.38	25.40	25.31	25.31
1450	AMEX	SPAB	Fri, Jul 21, 2023	25.38	25.40	25.34	25.35
1449	AMEX	SPAB	Thu, Jul 20, 2023	25.39	25.39	25.29	25.34
1448	AMEX	SPAB	Wed, Jul 19, 2023	25.45	25.48	25.40	25.47
1447	AMEX	SPAB	Tue, Jul 18, 2023	25.45	25.46	25.38	25.40
1446	AMEX	SPAB	Mon, Jul 17, 2023	25.36	25.38	25.32	25.38
1445	AMEX	SPAB	Fri, Jul 14, 2023	25.41	25.44	25.34	25.35
1444	AMEX	SPAB	Thu, Jul 13, 2023	25.40	25.46	25.27	25.44
1443	AMEX	SPAB	Wed, Jul 12, 2023	25.22	25.31	25.20	25.29
1442	AMEX	SPAB	Tue, Jul 11, 2023	25.07	25.12	25.05	25.11
1441	AMEX	SPAB	Mon, Jul 10, 2023	24.99	25.07	24.95	25.04
1440	AMEX	SPAB	Fri, Jul 7, 2023	24.97	25.02	24.91	24.96
1439	AMEX	SPAB	Thu, Jul 6, 2023	24.99	25.00	24.91	24.97
1438	AMEX	SPAB	Wed, Jul 5, 2023	25.23	25.23	25.11	25.14
1437	AMEX	SPAB	Mon, Jul 3, 2023	25.29	25.35	25.23	25.24
1436	AMEX	SPAB	Fri, Jun 30, 2023	25.32	25.38	25.29	25.30
1435	AMEX	SPAB	Thu, Jun 29, 2023	25.33	25.33	25.26	25.29
1434	AMEX	SPAB	Wed, Jun 28, 2023	25.46	25.49	25.40	25.48
1433	AMEX	SPAB	Tue, Jun 27, 2023	25.46	25.51	25.38	25.42
1432	AMEX	SPAB	Mon, Jun 26, 2023	25.47	25.48	25.43	25.45
1431	AMEX	SPAB	Fri, Jun 23, 2023	25.49	25.49	25.37	25.42
1430	AMEX	SPAB	Thu, Jun 22, 2023	25.41	25.45	25.34	25.36
1429	AMEX	SPAB	Wed, Jun 21, 2023	25.39	25.48	25.35	25.47
1428	AMEX	SPAB	Tue, Jun 20, 2023	25.42	25.48	25.40	25.44
1427	AMEX	SPAB	Fri, Jun 16, 2023	25.39	25.42	25.33	25.40
1426	AMEX	SPAB	Thu, Jun 15, 2023	25.44	25.47	25.38	25.45
1425	AMEX	SPAB	Wed, Jun 14, 2023	25.32	25.36	25.22	25.31
1424	AMEX	SPAB	Tue, Jun 13, 2023	25.43	25.45	25.25	25.28
1423	AMEX	SPAB	Mon, Jun 12, 2023	25.40	25.40	25.29	25.38
1422	AMEX	SPAB	Fri, Jun 9, 2023	25.35	25.37	25.30	25.35
1421	AMEX	SPAB	Thu, Jun 8, 2023	25.29	25.40	25.27	25.39
1420	AMEX	SPAB	Wed, Jun 7, 2023	25.40	25.42	25.26	25.26
1419	AMEX	SPAB	Tue, Jun 6, 2023	25.37	25.40	25.32	25.40
1418	AMEX	SPAB	Mon, Jun 5, 2023	25.35	25.44	25.31	25.40
1417	AMEX	SPAB	Fri, Jun 2, 2023	25.50	25.50	25.38	25.40
1416	AMEX	SPAB	Thu, Jun 1, 2023	25.51	25.56	25.46	25.52
1415	AMEX	SPAB	Wed, May 31, 2023	25.45	25.54	25.40	25.45
1414	AMEX	SPAB	Tue, May 30, 2023	25.33	25.42	25.31	25.42
1413	AMEX	SPAB	Fri, May 26, 2023	25.20	25.26	25.17	25.25
1412	AMEX	SPAB	Thu, May 25, 2023	25.28	25.30	25.20	25.22
1411	AMEX	SPAB	Wed, May 24, 2023	25.42	25.42	25.31	25.31
1410	AMEX	SPAB	Tue, May 23, 2023	25.34	25.41	25.32	25.38
1409	AMEX	SPAB	Mon, May 22, 2023	25.39	25.45	25.35	25.37
1408	AMEX	SPAB	Fri, May 19, 2023	25.40	25.48	25.37	25.38
1407	AMEX	SPAB	Thu, May 18, 2023	25.53	25.53	25.44	25.46
1406	AMEX	SPAB	Wed, May 17, 2023	25.62	25.63	25.54	25.57
1405	AMEX	SPAB	Tue, May 16, 2023	25.60	25.61	25.55	25.59
1404	AMEX	SPAB	Mon, May 15, 2023	25.68	25.68	25.64	25.66
1403	AMEX	SPAB	Fri, May 12, 2023	25.88	25.88	25.73	25.74
1402	AMEX	SPAB	Thu, May 11, 2023	25.93	25.93	25.84	25.86
1401	AMEX	SPAB	Wed, May 10, 2023	25.74	25.78	25.72	25.77
1400	AMEX	SPAB	Tue, May 9, 2023	25.68	25.68	25.62	25.63
1399	AMEX	SPAB	Mon, May 8, 2023	25.68	25.71	25.65	25.66
1398	AMEX	SPAB	Fri, May 5, 2023	25.82	25.82	25.74	25.77
1397	AMEX	SPAB	Thu, May 4, 2023	25.85	25.99	25.83	25.88
1396	AMEX	SPAB	Wed, May 3, 2023	25.85	25.91	25.80	25.91
1395	AMEX	SPAB	Tue, May 2, 2023	25.60	25.79	25.60	25.79
1394	AMEX	SPAB	Mon, May 1, 2023	25.68	25.74	25.53	25.54
1393	AMEX	SPAB	Fri, Apr 28, 2023	25.85	25.88	25.80	25.79
1392	AMEX	SPAB	Thu, Apr 27, 2023	25.79	25.79	25.72	25.72
1391	AMEX	SPAB	Wed, Apr 26, 2023	25.94	25.94	25.81	25.82
1390	AMEX	SPAB	Tue, Apr 25, 2023	25.88	25.94	25.85	25.91
1389	AMEX	SPAB	Mon, Apr 24, 2023	25.74	25.77	25.70	25.75
1388	AMEX	SPAB	Fri, Apr 21, 2023	25.77	25.78	25.65	25.66
1387	AMEX	SPAB	Thu, Apr 20, 2023	25.67	25.71	25.65	25.69
1386	AMEX	SPAB	Wed, Apr 19, 2023	25.59	25.61	25.55	25.58
1385	AMEX	SPAB	Tue, Apr 18, 2023	25.60	25.66	25.59	25.62
1384	AMEX	SPAB	Mon, Apr 17, 2023	25.70	25.70	25.60	25.60
1383	AMEX	SPAB	Fri, Apr 14, 2023	25.79	25.80	25.71	25.74
1382	AMEX	SPAB	Thu, Apr 13, 2023	25.88	25.95	25.83	25.86
1381	AMEX	SPAB	Wed, Apr 12, 2023	25.88	25.93	25.79	25.87
1380	AMEX	SPAB	Tue, Apr 11, 2023	25.85	25.86	25.78	25.83
1379	AMEX	SPAB	Mon, Apr 10, 2023	25.88	25.88	25.79	25.83
1378	AMEX	SPAB	Thu, Apr 6, 2023	26.05	26.06	25.98	25.98
1377	AMEX	SPAB	Wed, Apr 5, 2023	26.00	26.10	25.97	26.01
1376	AMEX	SPAB	Tue, Apr 4, 2023	25.79	25.96	25.74	25.94
1375	AMEX	SPAB	Mon, Apr 3, 2023	25.71	25.85	25.67	25.83
1374	AMEX	SPAB	Fri, Mar 31, 2023	25.72	25.80	25.67	25.72
1373	AMEX	SPAB	Thu, Mar 30, 2023	25.63	25.69	25.59	25.65
1372	AMEX	SPAB	Wed, Mar 29, 2023	25.60	25.66	25.51	25.63
1371	AMEX	SPAB	Tue, Mar 28, 2023	25.63	25.65	25.59	25.62
1370	AMEX	SPAB	Mon, Mar 27, 2023	25.77	25.77	25.66	25.67
1369	AMEX	SPAB	Fri, Mar 24, 2023	26.00	26.02	25.88	25.91
1368	AMEX	SPAB	Thu, Mar 23, 2023	25.77	25.91	25.76	25.89
1367	AMEX	SPAB	Wed, Mar 22, 2023	25.58	25.83	25.50	25.79
1366	AMEX	SPAB	Tue, Mar 21, 2023	25.60	25.64	25.55	25.57
1365	AMEX	SPAB	Mon, Mar 20, 2023	25.82	25.82	25.64	25.66
1364	AMEX	SPAB	Fri, Mar 17, 2023	25.74	25.83	25.66	25.76
1363	AMEX	SPAB	Thu, Mar 16, 2023	25.81	25.82	25.55	25.58
1362	AMEX	SPAB	Wed, Mar 15, 2023	25.69	25.80	25.58	25.70
1361	AMEX	SPAB	Tue, Mar 14, 2023	25.52	25.55	25.40	25.45
1360	AMEX	SPAB	Mon, Mar 13, 2023	25.60	25.78	25.52	25.57
1359	AMEX	SPAB	Fri, Mar 10, 2023	25.36	25.44	25.30	25.39
1358	AMEX	SPAB	Thu, Mar 9, 2023	25.05	25.14	25.02	25.08
1357	AMEX	SPAB	Wed, Mar 8, 2023	25.09	25.13	24.98	25.01
1356	AMEX	SPAB	Tue, Mar 7, 2023	25.11	25.12	25.00	25.03
1355	AMEX	SPAB	Mon, Mar 6, 2023	25.17	25.17	25.06	25.07
1354	AMEX	SPAB	Fri, Mar 3, 2023	25.08	25.11	25.00	25.11
1353	AMEX	SPAB	Thu, Mar 2, 2023	24.91	24.94	24.86	24.92
1352	AMEX	SPAB	Wed, Mar 1, 2023	25.09	25.10	24.98	24.99
1351	AMEX	SPAB	Tue, Feb 28, 2023	25.15	25.20	25.10	25.14
1350	AMEX	SPAB	Mon, Feb 27, 2023	25.25	25.25	25.17	25.19
1349	AMEX	SPAB	Fri, Feb 24, 2023	25.19	25.20	25.12	25.16
1348	AMEX	SPAB	Thu, Feb 23, 2023	25.21	25.30	25.21	25.29
1347	AMEX	SPAB	Wed, Feb 22, 2023	25.23	25.26	25.17	25.19
1346	AMEX	SPAB	Tue, Feb 21, 2023	25.25	25.25	25.14	25.15
1345	AMEX	SPAB	Fri, Feb 17, 2023	25.30	25.37	25.25	25.37
1344	AMEX	SPAB	Thu, Feb 16, 2023	25.35	25.39	25.30	25.32
1343	AMEX	SPAB	Wed, Feb 15, 2023	25.47	25.47	25.38	25.41
1342	AMEX	SPAB	Tue, Feb 14, 2023	25.55	25.58	25.41	25.48
1341	AMEX	SPAB	Mon, Feb 13, 2023	25.51	25.57	25.48	25.55
1340	AMEX	SPAB	Fri, Feb 10, 2023	25.56	25.61	25.48	25.49
1339	AMEX	SPAB	Thu, Feb 9, 2023	25.81	25.81	25.58	25.60
1338	AMEX	SPAB	Wed, Feb 8, 2023	25.66	25.73	25.62	25.70
1337	AMEX	SPAB	Tue, Feb 7, 2023	25.61	25.78	25.61	25.64
1336	AMEX	SPAB	Mon, Feb 6, 2023	25.78	25.78	25.69	25.70
1335	AMEX	SPAB	Fri, Feb 3, 2023	25.93	25.93	25.81	25.86
1334	AMEX	SPAB	Thu, Feb 2, 2023	26.15	26.18	26.06	26.08
1333	AMEX	SPAB	Wed, Feb 1, 2023	25.96	26.08	25.85	26.04
1332	AMEX	SPAB	Tue, Jan 31, 2023	25.93	25.96	25.85	25.90
1331	AMEX	SPAB	Mon, Jan 30, 2023	25.88	25.91	25.83	25.85
1330	AMEX	SPAB	Fri, Jan 27, 2023	25.90	25.94	25.87	25.90
1329	AMEX	SPAB	Thu, Jan 26, 2023	25.99	26.02	25.91	25.95
1328	AMEX	SPAB	Wed, Jan 25, 2023	25.98	26.02	25.92	25.99
1327	AMEX	SPAB	Tue, Jan 24, 2023	25.88	25.98	25.81	25.95
1326	AMEX	SPAB	Mon, Jan 23, 2023	25.85	25.91	25.83	25.83
1325	AMEX	SPAB	Fri, Jan 20, 2023	25.95	25.96	25.87	25.93
1324	AMEX	SPAB	Thu, Jan 19, 2023	26.05	26.05	25.98	26.03
1323	AMEX	SPAB	Wed, Jan 18, 2023	26.09	26.12	25.98	26.07
1322	AMEX	SPAB	Tue, Jan 17, 2023	25.83	25.89	25.79	25.83
1321	AMEX	SPAB	Fri, Jan 13, 2023	25.90	25.96	25.85	25.88
1320	AMEX	SPAB	Thu, Jan 12, 2023	25.84	25.95	25.75	25.90
1319	AMEX	SPAB	Wed, Jan 11, 2023	25.72	25.77	25.68	25.76
1318	AMEX	SPAB	Tue, Jan 10, 2023	25.66	25.67	25.57	25.63
1317	AMEX	SPAB	Mon, Jan 9, 2023	25.59	25.76	25.59	25.71
1316	AMEX	SPAB	Fri, Jan 6, 2023	25.42	25.66	25.38	25.65
1315	AMEX	SPAB	Thu, Jan 5, 2023	25.30	25.39	25.27	25.36
1314	AMEX	SPAB	Wed, Jan 4, 2023	25.45	25.45	25.35	25.39
1313	AMEX	SPAB	Tue, Jan 3, 2023	25.36	25.36	25.21	25.26
1312	AMEX	SPAB	Fri, Dec 30, 2022	25.13	25.21	25.11	25.13
1311	AMEX	SPAB	Thu, Dec 29, 2022	25.18	25.24	25.16	25.23
1310	AMEX	SPAB	Wed, Dec 28, 2022	25.21	25.24	25.12	25.12
1309	AMEX	SPAB	Tue, Dec 27, 2022	25.27	25.28	25.18	25.19
1308	AMEX	SPAB	Fri, Dec 23, 2022	25.42	25.42	25.34	25.37
1307	AMEX	SPAB	Thu, Dec 22, 2022	25.47	25.50	25.44	25.46
1306	AMEX	SPAB	Wed, Dec 21, 2022	25.50	25.51	25.42	25.46
1305	AMEX	SPAB	Tue, Dec 20, 2022	25.45	25.45	25.37	25.41
1304	AMEX	SPAB	Mon, Dec 19, 2022	25.61	25.62	25.54	25.57
1303	AMEX	SPAB	Fri, Dec 16, 2022	25.70	25.83	25.67	25.69
1302	AMEX	SPAB	Thu, Dec 15, 2022	25.86	25.88	25.78	25.85
1301	AMEX	SPAB	Wed, Dec 14, 2022	25.77	25.84	25.68	25.80
1300	AMEX	SPAB	Tue, Dec 13, 2022	25.87	25.93	25.73	25.73
1299	AMEX	SPAB	Mon, Dec 12, 2022	25.70	25.70	25.55	25.58
1298	AMEX	SPAB	Fri, Dec 9, 2022	25.66	25.69	25.58	25.60
1297	AMEX	SPAB	Thu, Dec 8, 2022	25.74	25.79	25.69	25.73
1296	AMEX	SPAB	Wed, Dec 7, 2022	25.69	25.81	25.67	25.79
1295	AMEX	SPAB	Tue, Dec 6, 2022	25.57	25.61	25.52	25.57
1294	AMEX	SPAB	Mon, Dec 5, 2022	25.62	25.62	25.49	25.52
1293	AMEX	SPAB	Fri, Dec 2, 2022	25.56	25.69	25.46	25.69
1292	AMEX	SPAB	Thu, Dec 1, 2022	25.51	25.61	25.43	25.61
1291	AMEX	SPAB	Wed, Nov 30, 2022	25.27	25.45	25.20	25.38
1290	AMEX	SPAB	Tue, Nov 29, 2022	25.28	25.32	25.25	25.31
1289	AMEX	SPAB	Mon, Nov 28, 2022	25.44	25.44	25.33	25.36
1288	AMEX	SPAB	Fri, Nov 25, 2022	25.38	25.39	25.34	25.39
1287	AMEX	SPAB	Wed, Nov 23, 2022	25.25	25.39	25.24	25.36
1286	AMEX	SPAB	Tue, Nov 22, 2022	25.19	25.25	25.17	25.22
1285	AMEX	SPAB	Mon, Nov 21, 2022	25.22	25.22	25.11	25.12
1284	AMEX	SPAB	Fri, Nov 18, 2022	25.19	25.22	25.11	25.11
1283	AMEX	SPAB	Thu, Nov 17, 2022	25.16	25.17	25.10	25.17
1282	AMEX	SPAB	Wed, Nov 16, 2022	25.19	25.28	25.16	25.27
1281	AMEX	SPAB	Tue, Nov 15, 2022	25.07	25.11	25.02	25.10
1280	AMEX	SPAB	Mon, Nov 14, 2022	24.94	24.97	24.90	24.91
1279	AMEX	SPAB	Fri, Nov 11, 2022	24.93	25.02	24.92	24.99
1278	AMEX	SPAB	Thu, Nov 10, 2022	24.74	25.01	24.74	25.01
1277	AMEX	SPAB	Wed, Nov 9, 2022	24.42	24.53	24.42	24.48
1276	AMEX	SPAB	Tue, Nov 8, 2022	24.42	24.51	24.40	24.46
1275	AMEX	SPAB	Mon, Nov 7, 2022	24.48	24.48	24.36	24.37
1274	AMEX	SPAB	Fri, Nov 4, 2022	24.45	24.52	24.39	24.44
1273	AMEX	SPAB	Thu, Nov 3, 2022	24.36	24.49	24.34	24.45
1272	AMEX	SPAB	Wed, Nov 2, 2022	24.60	24.73	24.49	24.53
1271	AMEX	SPAB	Tue, Nov 1, 2022	24.68	24.69	24.53	24.58
1270	AMEX	SPAB	Mon, Oct 31, 2022	24.62	24.64	24.52	24.54
1269	AMEX	SPAB	Fri, Oct 28, 2022	24.65	24.74	24.58	24.68
1268	AMEX	SPAB	Thu, Oct 27, 2022	24.66	24.77	24.62	24.73
1267	AMEX	SPAB	Wed, Oct 26, 2022	24.54	24.65	24.51	24.60
1266	AMEX	SPAB	Tue, Oct 25, 2022	24.43	24.54	24.42	24.48
1265	AMEX	SPAB	Mon, Oct 24, 2022	24.27	24.36	24.22	24.27
1264	AMEX	SPAB	Fri, Oct 21, 2022	24.20	24.32	24.15	24.29
1263	AMEX	SPAB	Thu, Oct 20, 2022	24.41	24.43	24.25	24.25
1262	AMEX	SPAB	Wed, Oct 19, 2022	24.49	24.51	24.40	24.42
1261	AMEX	SPAB	Tue, Oct 18, 2022	24.64	24.67	24.52	24.63
1260	AMEX	SPAB	Mon, Oct 17, 2022	24.67	24.71	24.56	24.57
1259	AMEX	SPAB	Fri, Oct 14, 2022	24.79	24.79	24.52	24.52
1258	AMEX	SPAB	Thu, Oct 13, 2022	24.49	24.73	24.44	24.66
1257	AMEX	SPAB	Wed, Oct 12, 2022	24.73	24.77	24.65	24.73
1256	AMEX	SPAB	Tue, Oct 11, 2022	24.78	24.87	24.69	24.71
1255	AMEX	SPAB	Mon, Oct 10, 2022	24.84	24.84	24.67	24.72
1254	AMEX	SPAB	Fri, Oct 7, 2022	24.88	24.89	24.80	24.82
1253	AMEX	SPAB	Thu, Oct 6, 2022	25.12	25.15	24.94	24.96
1252	AMEX	SPAB	Wed, Oct 5, 2022	25.09	25.09	24.95	25.04
1251	AMEX	SPAB	Tue, Oct 4, 2022	25.25	25.28	25.15	25.25
1250	AMEX	SPAB	Mon, Oct 3, 2022	25.11	25.25	25.04	25.11
1249	AMEX	SPAB	Fri, Sep 30, 2022	25.13	25.16	24.94	24.90
1248	AMEX	SPAB	Thu, Sep 29, 2022	25.03	25.09	24.96	25.04
1247	AMEX	SPAB	Wed, Sep 28, 2022	24.99	25.16	24.95	25.14
1246	AMEX	SPAB	Tue, Sep 27, 2022	24.88	24.90	24.71	24.75
1245	AMEX	SPAB	Mon, Sep 26, 2022	25.11	25.12	24.85	24.88
1244	AMEX	SPAB	Fri, Sep 23, 2022	25.24	25.27	25.12	25.20
1243	AMEX	SPAB	Thu, Sep 22, 2022	25.39	25.39	25.25	25.28
1242	AMEX	SPAB	Wed, Sep 21, 2022	25.46	25.55	25.36	25.54
1241	AMEX	SPAB	Tue, Sep 20, 2022	25.50	25.51	25.42	25.45
1240	AMEX	SPAB	Mon, Sep 19, 2022	25.51	25.62	25.51	25.59
1239	AMEX	SPAB	Fri, Sep 16, 2022	25.56	25.67	25.56	25.62
1238	AMEX	SPAB	Thu, Sep 15, 2022	25.69	25.69	25.62	25.63
1237	AMEX	SPAB	Wed, Sep 14, 2022	25.63	25.75	25.63	25.69
1236	AMEX	SPAB	Tue, Sep 13, 2022	25.68	25.70	25.63	25.67
1235	AMEX	SPAB	Mon, Sep 12, 2022	25.91	25.94	25.79	25.81
1234	AMEX	SPAB	Fri, Sep 9, 2022	25.94	25.95	25.84	25.86
1233	AMEX	SPAB	Thu, Sep 8, 2022	25.91	25.97	25.85	25.87
1232	AMEX	SPAB	Wed, Sep 7, 2022	25.84	25.95	25.75	25.95
1231	AMEX	SPAB	Tue, Sep 6, 2022	25.93	25.93	25.78	25.78
1230	AMEX	SPAB	Fri, Sep 2, 2022	26.11	26.11	25.99	26.02
1229	AMEX	SPAB	Thu, Sep 1, 2022	26.06	26.06	25.85	25.95
1228	AMEX	SPAB	Wed, Aug 31, 2022	26.21	26.25	26.10	26.07
1227	AMEX	SPAB	Tue, Aug 30, 2022	26.21	26.29	26.16	26.22
1226	AMEX	SPAB	Mon, Aug 29, 2022	26.29	26.29	26.20	26.22
1225	AMEX	SPAB	Fri, Aug 26, 2022	26.34	26.40	26.29	26.34
1224	AMEX	SPAB	Thu, Aug 25, 2022	26.27	26.40	26.23	26.39
1223	AMEX	SPAB	Wed, Aug 24, 2022	26.30	26.30	26.22	26.24
1222	AMEX	SPAB	Tue, Aug 23, 2022	26.35	26.43	26.28	26.32
1221	AMEX	SPAB	Mon, Aug 22, 2022	26.44	26.44	26.32	26.33
1220	AMEX	SPAB	Fri, Aug 19, 2022	26.53	26.53	26.41	26.45
1219	AMEX	SPAB	Thu, Aug 18, 2022	26.65	26.69	26.60	26.62
1218	AMEX	SPAB	Wed, Aug 17, 2022	26.65	26.65	26.54	26.59
1217	AMEX	SPAB	Tue, Aug 16, 2022	26.70	26.76	26.65	26.73
1216	AMEX	SPAB	Mon, Aug 15, 2022	26.83	26.83	26.76	26.77
1215	AMEX	SPAB	Fri, Aug 12, 2022	26.71	26.73	26.63	26.73
1214	AMEX	SPAB	Thu, Aug 11, 2022	26.81	26.86	26.60	26.62
1213	AMEX	SPAB	Wed, Aug 10, 2022	26.79	26.87	26.72	26.76
1212	AMEX	SPAB	Tue, Aug 9, 2022	26.68	26.71	26.66	26.70
1211	AMEX	SPAB	Mon, Aug 8, 2022	26.72	26.78	26.71	26.75
1210	AMEX	SPAB	Fri, Aug 5, 2022	26.67	26.67	26.58	26.65
1209	AMEX	SPAB	Thu, Aug 4, 2022	26.85	26.92	26.85	26.92
1208	AMEX	SPAB	Wed, Aug 3, 2022	26.74	26.86	26.63	26.86
1207	AMEX	SPAB	Tue, Aug 2, 2022	27.04	27.05	26.74	26.75
1206	AMEX	SPAB	Mon, Aug 1, 2022	26.98	27.03	26.92	27.00
1205	AMEX	SPAB	Fri, Jul 29, 2022	26.97	27.06	26.92	26.93
1204	AMEX	SPAB	Thu, Jul 28, 2022	26.97	27.00	26.91	26.97
1203	AMEX	SPAB	Wed, Jul 27, 2022	26.75	26.86	26.74	26.81
1202	AMEX	SPAB	Tue, Jul 26, 2022	26.82	26.83	26.69	26.69
1201	AMEX	SPAB	Mon, Jul 25, 2022	26.70	26.73	26.66	26.71
1200	AMEX	SPAB	Fri, Jul 22, 2022	26.77	26.84	26.72	26.78
1199	AMEX	SPAB	Thu, Jul 21, 2022	26.45	26.59	26.41	26.58
1198	AMEX	SPAB	Wed, Jul 20, 2022	26.47	26.49	26.35	26.36
1197	AMEX	SPAB	Tue, Jul 19, 2022	26.39	26.44	26.36	26.37
1196	AMEX	SPAB	Mon, Jul 18, 2022	26.44	26.45	26.37	26.42
1195	AMEX	SPAB	Fri, Jul 15, 2022	26.43	26.53	26.39	26.49
1194	AMEX	SPAB	Thu, Jul 14, 2022	26.32	26.43	26.26	26.38
1193	AMEX	SPAB	Wed, Jul 13, 2022	26.25	26.48	26.23	26.47
1192	AMEX	SPAB	Tue, Jul 12, 2022	26.41	26.48	26.39	26.39
1191	AMEX	SPAB	Mon, Jul 11, 2022	26.34	26.42	26.33	26.36
1190	AMEX	SPAB	Fri, Jul 8, 2022	26.32	26.32	26.22	26.25
1189	AMEX	SPAB	Thu, Jul 7, 2022	26.48	26.48	26.31	26.34
1188	AMEX	SPAB	Wed, Jul 6, 2022	26.67	26.67	26.40	26.40
1187	AMEX	SPAB	Tue, Jul 5, 2022	26.64	26.64	26.53	26.58
1186	AMEX	SPAB	Fri, Jul 1, 2022	26.65	26.65	26.46	26.53
1185	AMEX	SPAB	Thu, Jun 30, 2022	26.35	26.42	26.32	26.30
1184	AMEX	SPAB	Wed, Jun 29, 2022	26.09	26.23	26.08	26.23
1183	AMEX	SPAB	Tue, Jun 28, 2022	26.04	26.10	26.02	26.10
1182	AMEX	SPAB	Mon, Jun 27, 2022	26.11	26.18	26.06	26.08
1181	AMEX	SPAB	Fri, Jun 24, 2022	26.20	26.30	26.18	26.20
1180	AMEX	SPAB	Thu, Jun 23, 2022	26.25	26.38	26.21	26.23
1179	AMEX	SPAB	Wed, Jun 22, 2022	26.11	26.16	26.09	26.13
1178	AMEX	SPAB	Tue, Jun 21, 2022	25.89	25.99	25.88	25.91
1177	AMEX	SPAB	Fri, Jun 17, 2022	26.06	26.08	25.92	26.00
1176	AMEX	SPAB	Thu, Jun 16, 2022	25.71	26.01	25.71	26.01
1175	AMEX	SPAB	Wed, Jun 15, 2022	25.81	25.96	25.72	25.94
1174	AMEX	SPAB	Tue, Jun 14, 2022	25.88	25.92	25.64	25.67
1173	AMEX	SPAB	Mon, Jun 13, 2022	26.00	26.03	25.71	25.84
1172	AMEX	SPAB	Fri, Jun 10, 2022	26.37	26.38	26.20	26.25
1171	AMEX	SPAB	Thu, Jun 9, 2022	26.51	26.51	26.44	26.45
1170	AMEX	SPAB	Wed, Jun 8, 2022	26.55	26.59	26.49	26.49
1169	AMEX	SPAB	Tue, Jun 7, 2022	26.59	26.64	26.53	26.60
1168	AMEX	SPAB	Mon, Jun 6, 2022	26.65	26.65	26.49	26.50
1167	AMEX	SPAB	Fri, Jun 3, 2022	26.67	26.68	26.60	26.66
1166	AMEX	SPAB	Thu, Jun 2, 2022	26.75	26.75	26.64	26.71
1165	AMEX	SPAB	Wed, Jun 1, 2022	26.88	26.88	26.64	26.67
1164	AMEX	SPAB	Tue, May 31, 2022	26.89	26.89	26.79	26.78
1163	AMEX	SPAB	Fri, May 27, 2022	27.01	27.04	26.97	27.01
1162	AMEX	SPAB	Thu, May 26, 2022	26.93	27.02	26.91	26.95
1161	AMEX	SPAB	Wed, May 25, 2022	26.94	26.99	26.90	26.96
1160	AMEX	SPAB	Tue, May 24, 2022	26.77	26.90	26.72	26.88
1159	AMEX	SPAB	Mon, May 23, 2022	26.72	26.76	26.63	26.66
1158	AMEX	SPAB	Fri, May 20, 2022	26.68	26.76	26.67	26.76
1157	AMEX	SPAB	Thu, May 19, 2022	26.74	26.77	26.61	26.61
1156	AMEX	SPAB	Wed, May 18, 2022	26.53	26.62	26.46	26.60
1155	AMEX	SPAB	Tue, May 17, 2022	26.58	26.58	26.49	26.52
1154	AMEX	SPAB	Mon, May 16, 2022	26.67	26.71	26.63	26.66
1153	AMEX	SPAB	Fri, May 13, 2022	26.63	26.65	26.58	26.60
1152	AMEX	SPAB	Thu, May 12, 2022	26.71	26.74	26.66	26.70
1151	AMEX	SPAB	Wed, May 11, 2022	26.48	26.64	26.43	26.62
1150	AMEX	SPAB	Tue, May 10, 2022	26.56	26.63	26.52	26.53
1149	AMEX	SPAB	Mon, May 9, 2022	26.34	26.48	26.31	26.45
1148	AMEX	SPAB	Fri, May 6, 2022	26.40	26.44	26.32	26.34
1147	AMEX	SPAB	Thu, May 5, 2022	26.54	26.59	26.35	26.46
1146	AMEX	SPAB	Wed, May 4, 2022	26.50	26.72	26.47	26.72
1145	AMEX	SPAB	Tue, May 3, 2022	26.65	26.65	26.52	26.55
1144	AMEX	SPAB	Mon, May 2, 2022	26.59	26.59	26.45	26.47
1143	AMEX	SPAB	Fri, Apr 29, 2022	26.74	26.79	26.66	26.64
1142	AMEX	SPAB	Thu, Apr 28, 2022	26.84	26.85	26.76	26.84
1141	AMEX	SPAB	Wed, Apr 27, 2022	27.00	27.00	26.84	26.84
1140	AMEX	SPAB	Tue, Apr 26, 2022	26.99	27.00	26.92	26.95
1139	AMEX	SPAB	Mon, Apr 25, 2022	26.86	26.95	26.77	26.77
1138	AMEX	SPAB	Fri, Apr 22, 2022	26.70	26.75	26.63	26.69
1137	AMEX	SPAB	Thu, Apr 21, 2022	26.86	26.86	26.66	26.74
1136	AMEX	SPAB	Wed, Apr 20, 2022	26.78	26.90	26.78	26.89
1135	AMEX	SPAB	Tue, Apr 19, 2022	26.80	26.83	26.71	26.72
1134	AMEX	SPAB	Mon, Apr 18, 2022	26.98	26.98	26.89	26.91
1133	AMEX	SPAB	Thu, Apr 14, 2022	27.15	27.15	26.96	26.98
1132	AMEX	SPAB	Wed, Apr 13, 2022	27.16	27.25	27.15	27.18
1131	AMEX	SPAB	Tue, Apr 12, 2022	27.19	27.21	27.12	27.15
1130	AMEX	SPAB	Mon, Apr 11, 2022	27.12	27.12	27.02	27.04
1129	AMEX	SPAB	Fri, Apr 8, 2022	27.21	27.23	27.12	27.15
1128	AMEX	SPAB	Thu, Apr 7, 2022	27.36	27.37	27.27	27.31
1127	AMEX	SPAB	Wed, Apr 6, 2022	27.32	27.44	27.27	27.36
1126	AMEX	SPAB	Tue, Apr 5, 2022	27.68	27.68	27.43	27.43
1125	AMEX	SPAB	Mon, Apr 4, 2022	27.74	27.74	27.65	27.71
1124	AMEX	SPAB	Fri, Apr 1, 2022	27.63	27.75	27.56	27.69
1123	AMEX	SPAB	Thu, Mar 31, 2022	27.84	27.87	27.79	27.74
1122	AMEX	SPAB	Wed, Mar 30, 2022	27.68	27.80	27.66	27.79
1121	AMEX	SPAB	Tue, Mar 29, 2022	27.65	27.74	27.62	27.74
1120	AMEX	SPAB	Mon, Mar 28, 2022	27.60	27.64	27.54	27.61
1119	AMEX	SPAB	Fri, Mar 25, 2022	27.70	27.70	27.50	27.54
1118	AMEX	SPAB	Thu, Mar 24, 2022	27.69	27.78	27.68	27.77
1117	AMEX	SPAB	Wed, Mar 23, 2022	27.75	27.82	27.69	27.82
1116	AMEX	SPAB	Tue, Mar 22, 2022	27.72	27.74	27.68	27.70
1115	AMEX	SPAB	Mon, Mar 21, 2022	27.93	27.94	27.77	27.78
1114	AMEX	SPAB	Fri, Mar 18, 2022	28.01	28.07	28.01	28.04
1113	AMEX	SPAB	Thu, Mar 17, 2022	28.00	28.04	27.95	27.99
1112	AMEX	SPAB	Wed, Mar 16, 2022	27.94	27.96	27.77	27.95
1111	AMEX	SPAB	Tue, Mar 15, 2022	27.98	28.01	27.89	27.93
1110	AMEX	SPAB	Mon, Mar 14, 2022	27.97	28.00	27.89	27.89
1109	AMEX	SPAB	Fri, Mar 11, 2022	28.13	28.17	28.12	28.14
1108	AMEX	SPAB	Thu, Mar 10, 2022	28.20	28.23	28.11	28.14
1107	AMEX	SPAB	Wed, Mar 9, 2022	28.34	28.35	28.28	28.30
1106	AMEX	SPAB	Tue, Mar 8, 2022	28.35	28.39	28.33	28.38
1105	AMEX	SPAB	Mon, Mar 7, 2022	28.57	28.61	28.48	28.49
1104	AMEX	SPAB	Fri, Mar 4, 2022	28.68	28.69	28.61	28.63
1103	AMEX	SPAB	Thu, Mar 3, 2022	28.49	28.55	28.46	28.53
1102	AMEX	SPAB	Wed, Mar 2, 2022	28.65	28.65	28.44	28.44
1101	AMEX	SPAB	Tue, Mar 1, 2022	28.68	28.86	28.67	28.75
1100	AMEX	SPAB	Mon, Feb 28, 2022	28.58	28.68	28.55	28.61
1099	AMEX	SPAB	Fri, Feb 25, 2022	28.43	28.45	28.38	28.45
1098	AMEX	SPAB	Thu, Feb 24, 2022	28.47	28.49	28.37	28.42
1097	AMEX	SPAB	Wed, Feb 23, 2022	28.45	28.46	28.36	28.36
1096	AMEX	SPAB	Tue, Feb 22, 2022	28.46	28.50	28.45	28.47
1095	AMEX	SPAB	Fri, Feb 18, 2022	28.54	28.57	28.48	28.52
1094	AMEX	SPAB	Thu, Feb 17, 2022	28.45	28.51	28.42	28.46
1093	AMEX	SPAB	Wed, Feb 16, 2022	28.40	28.43	28.32	28.41
1092	AMEX	SPAB	Tue, Feb 15, 2022	28.38	28.43	28.36	28.36
1091	AMEX	SPAB	Mon, Feb 14, 2022	28.49	28.50	28.41	28.42
1090	AMEX	SPAB	Fri, Feb 11, 2022	28.49	28.60	28.39	28.57
1089	AMEX	SPAB	Thu, Feb 10, 2022	28.57	28.59	28.37	28.37
1088	AMEX	SPAB	Wed, Feb 9, 2022	28.72	28.74	28.67	28.68
1087	AMEX	SPAB	Tue, Feb 8, 2022	28.69	28.70	28.65	28.65
1086	AMEX	SPAB	Mon, Feb 7, 2022	28.73	28.76	28.69	28.74
1085	AMEX	SPAB	Fri, Feb 4, 2022	28.81	28.81	28.69	28.72
1084	AMEX	SPAB	Thu, Feb 3, 2022	28.91	28.93	28.86	28.91
1083	AMEX	SPAB	Wed, Feb 2, 2022	29.01	29.08	28.99	29.00
1082	AMEX	SPAB	Tue, Feb 1, 2022	29.02	29.02	28.93	28.97
1081	AMEX	SPAB	Mon, Jan 31, 2022	29.02	29.05	28.98	28.97
1080	AMEX	SPAB	Fri, Jan 28, 2022	28.94	29.05	28.93	29.05
1079	AMEX	SPAB	Thu, Jan 27, 2022	29.00	29.05	28.98	29.00
1078	AMEX	SPAB	Wed, Jan 26, 2022	29.12	29.12	28.93	28.93
1077	AMEX	SPAB	Tue, Jan 25, 2022	29.14	29.16	29.07	29.07
1076	AMEX	SPAB	Mon, Jan 24, 2022	29.18	29.19	29.11	29.12
1075	AMEX	SPAB	Fri, Jan 21, 2022	29.15	29.17	29.11	29.16
1074	AMEX	SPAB	Thu, Jan 20, 2022	29.03	29.06	29.01	29.02
1073	AMEX	SPAB	Wed, Jan 19, 2022	29.00	29.06	28.96	29.01
1072	AMEX	SPAB	Tue, Jan 18, 2022	29.05	29.05	28.96	28.96
1071	AMEX	SPAB	Fri, Jan 14, 2022	29.24	29.25	29.12	29.15
1070	AMEX	SPAB	Thu, Jan 13, 2022	29.25	29.30	29.22	29.30
1069	AMEX	SPAB	Wed, Jan 12, 2022	29.30	29.30	29.23	29.24
1068	AMEX	SPAB	Tue, Jan 11, 2022	29.18	29.25	29.16	29.23
1067	AMEX	SPAB	Mon, Jan 10, 2022	29.15	29.20	29.12	29.20
1066	AMEX	SPAB	Fri, Jan 7, 2022	29.32	29.32	29.19	29.23
1065	AMEX	SPAB	Thu, Jan 6, 2022	29.29	29.31	29.26	29.31
1064	AMEX	SPAB	Wed, Jan 5, 2022	29.47	29.47	29.33	29.34
1063	AMEX	SPAB	Tue, Jan 4, 2022	29.46	29.46	29.37	29.42
1062	AMEX	SPAB	Mon, Jan 3, 2022	29.55	29.55	29.45	29.46
1061	AMEX	SPAB	Fri, Dec 31, 2021	29.64	29.67	29.62	29.62
1060	AMEX	SPAB	Thu, Dec 30, 2021	29.61	29.64	29.57	29.64
1059	AMEX	SPAB	Wed, Dec 29, 2021	29.58	29.62	29.56	29.57
1058	AMEX	SPAB	Tue, Dec 28, 2021	29.73	29.73	29.65	29.68
1057	AMEX	SPAB	Mon, Dec 27, 2021	29.70	29.70	29.64	29.70
1056	AMEX	SPAB	Thu, Dec 23, 2021	29.71	29.71	29.62	29.67
1055	AMEX	SPAB	Wed, Dec 22, 2021	29.70	29.70	29.65	29.68
1054	AMEX	SPAB	Tue, Dec 21, 2021	29.67	29.67	29.59	29.66
1053	AMEX	SPAB	Mon, Dec 20, 2021	29.76	29.77	29.69	29.71
1052	AMEX	SPAB	Fri, Dec 17, 2021	29.78	29.78	29.73	29.74
1051	AMEX	SPAB	Thu, Dec 16, 2021	29.80	29.80	29.72	29.68
1050	AMEX	SPAB	Wed, Dec 15, 2021	29.69	29.74	29.66	29.72
1049	AMEX	SPAB	Tue, Dec 14, 2021	29.76	29.76	29.69	29.74
1048	AMEX	SPAB	Mon, Dec 13, 2021	29.76	29.81	29.73	29.78
1047	AMEX	SPAB	Fri, Dec 10, 2021	29.75	29.76	29.69	29.70
1046	AMEX	SPAB	Thu, Dec 9, 2021	29.71	29.73	29.65	29.69
1045	AMEX	SPAB	Wed, Dec 8, 2021	29.76	29.76	29.64	29.68
1044	AMEX	SPAB	Tue, Dec 7, 2021	29.78	29.82	29.74	29.77
1043	AMEX	SPAB	Mon, Dec 6, 2021	29.88	29.90	29.80	29.81
1042	AMEX	SPAB	Fri, Dec 3, 2021	29.74	29.93	29.74	29.89
1041	AMEX	SPAB	Thu, Dec 2, 2021	29.82	29.82	29.74	29.79
1040	AMEX	SPAB	Wed, Dec 1, 2021	29.72	29.81	29.69	29.80
1039	AMEX	SPAB	Tue, Nov 30, 2021	29.86	29.93	29.76	29.77
1038	AMEX	SPAB	Mon, Nov 29, 2021	29.67	29.78	29.66	29.76
1037	AMEX	SPAB	Fri, Nov 26, 2021	29.71	29.77	29.68	29.77
1036	AMEX	SPAB	Wed, Nov 24, 2021	29.50	29.58	29.47	29.58
1035	AMEX	SPAB	Tue, Nov 23, 2021	29.57	29.58	29.49	29.50
1034	AMEX	SPAB	Mon, Nov 22, 2021	29.69	29.70	29.59	29.62
1033	AMEX	SPAB	Fri, Nov 19, 2021	29.76	29.79	29.73	29.74
1032	AMEX	SPAB	Thu, Nov 18, 2021	29.67	29.71	29.64	29.71
1031	AMEX	SPAB	Wed, Nov 17, 2021	29.60	29.68	29.56	29.67
1030	AMEX	SPAB	Tue, Nov 16, 2021	29.64	29.66	29.59	29.60
1029	AMEX	SPAB	Mon, Nov 15, 2021	29.74	29.74	29.61	29.61
1028	AMEX	SPAB	Fri, Nov 12, 2021	29.79	29.79	29.70	29.71
1027	AMEX	SPAB	Thu, Nov 11, 2021	29.79	29.79	29.72	29.73
1026	AMEX	SPAB	Wed, Nov 10, 2021	29.94	29.94	29.75	29.78
1025	AMEX	SPAB	Tue, Nov 9, 2021	29.96	30.03	29.96	29.97
1024	AMEX	SPAB	Mon, Nov 8, 2021	29.95	29.95	29.89	29.91
1023	AMEX	SPAB	Fri, Nov 5, 2021	29.91	29.99	29.88	29.98
1022	AMEX	SPAB	Thu, Nov 4, 2021	29.78	29.86	29.75	29.84
1021	AMEX	SPAB	Wed, Nov 3, 2021	29.81	29.83	29.71	29.75
1020	AMEX	SPAB	Tue, Nov 2, 2021	29.77	29.82	29.73	29.79
1019	AMEX	SPAB	Mon, Nov 1, 2021	29.73	29.75	29.66	29.72
1018	AMEX	SPAB	Fri, Oct 29, 2021	29.76	29.83	29.72	29.75
1017	AMEX	SPAB	Thu, Oct 28, 2021	29.84	29.85	29.78	29.81
1016	AMEX	SPAB	Wed, Oct 27, 2021	29.79	29.87	29.75	29.84
1015	AMEX	SPAB	Tue, Oct 26, 2021	29.72	29.72	29.65	29.72
1014	AMEX	SPAB	Mon, Oct 25, 2021	29.68	29.70	29.62	29.68
1013	AMEX	SPAB	Fri, Oct 22, 2021	29.62	29.67	29.61	29.65
1012	AMEX	SPAB	Thu, Oct 21, 2021	29.64	29.64	29.59	29.60
1011	AMEX	SPAB	Wed, Oct 20, 2021	29.71	29.71	29.64	29.64
1010	AMEX	SPAB	Tue, Oct 19, 2021	29.74	29.74	29.67	29.67
1009	AMEX	SPAB	Mon, Oct 18, 2021	29.73	29.77	29.70	29.77
1008	AMEX	SPAB	Fri, Oct 15, 2021	29.81	29.81	29.76	29.78
1007	AMEX	SPAB	Thu, Oct 14, 2021	29.82	29.86	29.78	29.84
1006	AMEX	SPAB	Wed, Oct 13, 2021	29.73	29.80	29.73	29.80
1005	AMEX	SPAB	Tue, Oct 12, 2021	29.73	29.75	29.64	29.74
1004	AMEX	SPAB	Mon, Oct 11, 2021	29.64	29.65	29.61	29.63
1003	AMEX	SPAB	Fri, Oct 8, 2021	29.74	29.74	29.66	29.66
1002	AMEX	SPAB	Thu, Oct 7, 2021	29.80	29.80	29.73	29.75
1001	AMEX	SPAB	Wed, Oct 6, 2021	29.81	29.83	29.80	29.82
1000	AMEX	SPAB	Tue, Oct 5, 2021	29.87	29.87	29.79	29.79
999	AMEX	SPAB	Mon, Oct 4, 2021	29.90	29.91	29.85	29.87
998	AMEX	SPAB	Fri, Oct 1, 2021	29.80	29.91	29.80	29.90
997	AMEX	SPAB	Thu, Sep 30, 2021	29.84	29.86	29.82	29.80
996	AMEX	SPAB	Wed, Sep 29, 2021	29.90	29.91	29.82	29.85
995	AMEX	SPAB	Tue, Sep 28, 2021	29.84	29.89	29.82	29.83
994	AMEX	SPAB	Mon, Sep 27, 2021	29.96	29.99	29.93	29.95
993	AMEX	SPAB	Fri, Sep 24, 2021	30.05	30.05	29.98	29.98
992	AMEX	SPAB	Thu, Sep 23, 2021	30.14	30.15	30.04	30.05
991	AMEX	SPAB	Wed, Sep 22, 2021	30.17	30.23	30.16	30.22
990	AMEX	SPAB	Tue, Sep 21, 2021	30.21	30.21	30.16	30.18
989	AMEX	SPAB	Mon, Sep 20, 2021	30.17	30.20	30.15	30.20
988	AMEX	SPAB	Fri, Sep 17, 2021	30.10	30.13	30.07	30.12
987	AMEX	SPAB	Thu, Sep 16, 2021	30.13	30.18	30.13	30.15
986	AMEX	SPAB	Wed, Sep 15, 2021	30.24	30.24	30.18	30.21
985	AMEX	SPAB	Tue, Sep 14, 2021	30.18	30.26	30.15	30.24
984	AMEX	SPAB	Mon, Sep 13, 2021	30.14	30.18	30.14	30.15
983	AMEX	SPAB	Fri, Sep 10, 2021	30.13	30.16	30.11	30.13
982	AMEX	SPAB	Thu, Sep 9, 2021	30.11	30.20	30.10	30.19
981	AMEX	SPAB	Wed, Sep 8, 2021	30.11	30.12	30.07	30.11
980	AMEX	SPAB	Tue, Sep 7, 2021	30.08	30.11	30.03	30.05
979	AMEX	SPAB	Fri, Sep 3, 2021	30.11	30.14	30.10	30.13
978	AMEX	SPAB	Thu, Sep 2, 2021	30.19	30.19	30.13	30.18
977	AMEX	SPAB	Wed, Sep 1, 2021	30.18	30.19	30.10	30.16
976	AMEX	SPAB	Tue, Aug 31, 2021	30.20	30.25	30.17	30.15
975	AMEX	SPAB	Mon, Aug 30, 2021	30.19	30.23	30.15	30.23
974	AMEX	SPAB	Fri, Aug 27, 2021	30.13	30.19	30.08	30.19
973	AMEX	SPAB	Thu, Aug 26, 2021	30.09	30.12	30.07	30.12
972	AMEX	SPAB	Wed, Aug 25, 2021	30.20	30.20	30.08	30.09
971	AMEX	SPAB	Tue, Aug 24, 2021	30.17	30.21	30.15	30.15
970	AMEX	SPAB	Mon, Aug 23, 2021	30.19	30.22	30.15	30.21
969	AMEX	SPAB	Fri, Aug 20, 2021	30.20	30.23	30.19	30.21
968	AMEX	SPAB	Thu, Aug 19, 2021	30.21	30.22	30.17	30.21
967	AMEX	SPAB	Wed, Aug 18, 2021	30.15	30.17	30.11	30.16
966	AMEX	SPAB	Tue, Aug 17, 2021	30.18	30.20	30.09	30.17
965	AMEX	SPAB	Mon, Aug 16, 2021	30.21	30.25	30.18	30.19
964	AMEX	SPAB	Fri, Aug 13, 2021	30.06	30.15	30.01	30.14
963	AMEX	SPAB	Thu, Aug 12, 2021	30.04	30.05	30.00	30.05
962	AMEX	SPAB	Wed, Aug 11, 2021	30.07	30.07	29.99	30.05
961	AMEX	SPAB	Tue, Aug 10, 2021	30.09	30.09	30.01	30.03
960	AMEX	SPAB	Mon, Aug 9, 2021	30.14	30.15	30.06	30.06
959	AMEX	SPAB	Fri, Aug 6, 2021	30.30	30.30	30.11	30.12
958	AMEX	SPAB	Thu, Aug 5, 2021	30.28	30.30	30.24	30.27
957	AMEX	SPAB	Wed, Aug 4, 2021	30.36	30.39	30.17	30.32
956	AMEX	SPAB	Tue, Aug 3, 2021	30.35	30.36	30.24	30.33
955	AMEX	SPAB	Mon, Aug 2, 2021	30.25	30.34	30.25	30.30
954	AMEX	SPAB	Fri, Jul 30, 2021	30.29	30.30	30.26	30.24
953	AMEX	SPAB	Thu, Jul 29, 2021	30.26	30.27	30.23	30.24
952	AMEX	SPAB	Wed, Jul 28, 2021	30.24	30.30	30.20	30.30
951	AMEX	SPAB	Tue, Jul 27, 2021	30.25	30.28	30.24	30.26
950	AMEX	SPAB	Mon, Jul 26, 2021	30.27	30.27	30.19	30.21
949	AMEX	SPAB	Fri, Jul 23, 2021	30.17	30.23	30.17	30.22
948	AMEX	SPAB	Thu, Jul 22, 2021	30.23	30.27	30.17	30.26
947	AMEX	SPAB	Wed, Jul 21, 2021	30.21	30.21	30.15	30.19
946	AMEX	SPAB	Tue, Jul 20, 2021	30.30	30.39	30.26	30.27
945	AMEX	SPAB	Mon, Jul 19, 2021	30.26	30.33	30.26	30.31
944	AMEX	SPAB	Fri, Jul 16, 2021	30.12	30.17	30.10	30.16
943	AMEX	SPAB	Thu, Jul 15, 2021	30.15	30.18	30.10	30.17
942	AMEX	SPAB	Wed, Jul 14, 2021	30.09	30.11	30.06	30.10
941	AMEX	SPAB	Tue, Jul 13, 2021	30.05	30.12	29.99	30.01
940	AMEX	SPAB	Mon, Jul 12, 2021	30.10	30.13	30.07	30.08
939	AMEX	SPAB	Fri, Jul 9, 2021	30.11	30.12	30.09	30.10
938	AMEX	SPAB	Thu, Jul 8, 2021	30.25	30.25	30.17	30.21
937	AMEX	SPAB	Wed, Jul 7, 2021	30.15	30.18	30.12	30.16
936	AMEX	SPAB	Tue, Jul 6, 2021	30.04	30.14	30.04	30.11
935	AMEX	SPAB	Fri, Jul 2, 2021	30.00	30.02	29.96	30.01
934	AMEX	SPAB	Thu, Jul 1, 2021	29.97	29.97	29.92	29.95
933	AMEX	SPAB	Wed, Jun 30, 2021	29.99	30.04	29.99	29.96
932	AMEX	SPAB	Tue, Jun 29, 2021	29.94	30.00	29.94	30.00
931	AMEX	SPAB	Mon, Jun 28, 2021	29.96	29.99	29.92	29.97
930	AMEX	SPAB	Fri, Jun 25, 2021	29.97	29.97	29.86	29.90
929	AMEX	SPAB	Thu, Jun 24, 2021	29.94	29.98	29.93	29.96
928	AMEX	SPAB	Wed, Jun 23, 2021	29.96	29.97	29.92	29.94
927	AMEX	SPAB	Tue, Jun 22, 2021	29.88	29.96	29.87	29.95
926	AMEX	SPAB	Mon, Jun 21, 2021	29.94	29.96	29.90	29.93
925	AMEX	SPAB	Fri, Jun 18, 2021	29.96	30.03	29.91	30.01
924	AMEX	SPAB	Thu, Jun 17, 2021	29.87	29.99	29.85	29.92
923	AMEX	SPAB	Wed, Jun 16, 2021	29.94	29.96	29.80	29.84
922	AMEX	SPAB	Tue, Jun 15, 2021	29.93	29.93	29.89	29.91
921	AMEX	SPAB	Mon, Jun 14, 2021	29.95	29.98	29.91	29.91
920	AMEX	SPAB	Fri, Jun 11, 2021	30.00	30.05	29.97	29.98
919	AMEX	SPAB	Thu, Jun 10, 2021	29.91	30.02	29.89	30.00
918	AMEX	SPAB	Wed, Jun 9, 2021	29.90	29.98	29.90	29.94
917	AMEX	SPAB	Tue, Jun 8, 2021	29.89	29.90	29.87	29.88
916	AMEX	SPAB	Mon, Jun 7, 2021	29.85	29.85	29.83	29.84
915	AMEX	SPAB	Fri, Jun 4, 2021	29.79	29.85	29.77	29.85
914	AMEX	SPAB	Thu, Jun 3, 2021	29.77	29.77	29.73	29.75
913	AMEX	SPAB	Wed, Jun 2, 2021	29.80	29.81	29.78	29.79
912	AMEX	SPAB	Tue, Jun 1, 2021	29.75	29.78	29.72	29.77
911	AMEX	SPAB	Fri, May 28, 2021	29.86	29.86	29.82	29.78
910	AMEX	SPAB	Thu, May 27, 2021	29.83	29.83	29.78	29.82
909	AMEX	SPAB	Wed, May 26, 2021	29.90	29.90	29.83	29.86
908	AMEX	SPAB	Tue, May 25, 2021	29.83	29.88	29.82	29.88
907	AMEX	SPAB	Mon, May 24, 2021	29.78	29.81	29.77	29.80
906	AMEX	SPAB	Fri, May 21, 2021	29.76	29.79	29.73	29.75
905	AMEX	SPAB	Thu, May 20, 2021	29.69	29.76	29.68	29.75
904	AMEX	SPAB	Wed, May 19, 2021	29.68	29.73	29.62	29.66
903	AMEX	SPAB	Tue, May 18, 2021	29.71	29.72	29.68	29.69
902	AMEX	SPAB	Mon, May 17, 2021	29.74	29.75	29.71	29.72
901	AMEX	SPAB	Fri, May 14, 2021	29.71	29.75	29.71	29.75
900	AMEX	SPAB	Thu, May 13, 2021	29.65	29.70	29.64	29.69
899	AMEX	SPAB	Wed, May 12, 2021	29.70	29.70	29.62	29.63
898	AMEX	SPAB	Tue, May 11, 2021	29.75	29.76	29.72	29.74
897	AMEX	SPAB	Mon, May 10, 2021	29.84	29.87	29.78	29.80
896	AMEX	SPAB	Fri, May 7, 2021	29.93	29.95	29.82	29.87
895	AMEX	SPAB	Thu, May 6, 2021	29.84	29.88	29.83	29.87
894	AMEX	SPAB	Wed, May 5, 2021	29.82	29.86	29.73	29.85
893	AMEX	SPAB	Tue, May 4, 2021	29.84	29.87	29.80	29.83
892	AMEX	SPAB	Mon, May 3, 2021	29.79	29.83	29.76	29.79
891	AMEX	SPAB	Fri, Apr 30, 2021	29.80	29.82	29.78	29.76
890	AMEX	SPAB	Thu, Apr 29, 2021	29.78	29.78	29.70	29.77
889	AMEX	SPAB	Wed, Apr 28, 2021	29.80	29.80	29.74	29.80
888	AMEX	SPAB	Tue, Apr 27, 2021	29.88	29.88	29.78	29.79
887	AMEX	SPAB	Mon, Apr 26, 2021	29.83	29.90	29.83	29.85
886	AMEX	SPAB	Fri, Apr 23, 2021	29.89	29.90	29.85	29.88
885	AMEX	SPAB	Thu, Apr 22, 2021	29.87	29.90	29.84	29.89
884	AMEX	SPAB	Wed, Apr 21, 2021	29.86	29.88	29.81	29.88
883	AMEX	SPAB	Tue, Apr 20, 2021	29.79	29.86	29.78	29.85
882	AMEX	SPAB	Mon, Apr 19, 2021	29.79	29.82	29.77	29.78
881	AMEX	SPAB	Fri, Apr 16, 2021	29.93	29.93	29.82	29.83
880	AMEX	SPAB	Thu, Apr 15, 2021	29.85	29.94	29.83	29.90
879	AMEX	SPAB	Wed, Apr 14, 2021	29.79	29.80	29.76	29.77
878	AMEX	SPAB	Tue, Apr 13, 2021	29.72	29.81	29.71	29.80
877	AMEX	SPAB	Mon, Apr 12, 2021	29.70	29.73	29.69	29.73
876	AMEX	SPAB	Fri, Apr 9, 2021	29.75	29.77	29.69	29.72
875	AMEX	SPAB	Thu, Apr 8, 2021	29.73	29.77	29.72	29.75
874	AMEX	SPAB	Wed, Apr 7, 2021	29.75	29.76	29.70	29.71
873	AMEX	SPAB	Tue, Apr 6, 2021	29.66	29.76	29.66	29.76
872	AMEX	SPAB	Mon, Apr 5, 2021	29.66	29.69	29.61	29.65
871	AMEX	SPAB	Thu, Apr 1, 2021	29.60	29.71	29.60	29.70
870	AMEX	SPAB	Wed, Mar 31, 2021	29.66	29.69	29.61	29.60
869	AMEX	SPAB	Tue, Mar 30, 2021	29.60	29.65	29.57	29.64
868	AMEX	SPAB	Mon, Mar 29, 2021	29.69	29.71	29.59	29.62
867	AMEX	SPAB	Fri, Mar 26, 2021	29.67	29.71	29.65	29.67
866	AMEX	SPAB	Thu, Mar 25, 2021	29.77	29.78	29.69	29.73
865	AMEX	SPAB	Wed, Mar 24, 2021	29.71	29.76	29.67	29.76
864	AMEX	SPAB	Tue, Mar 23, 2021	29.66	29.71	29.63	29.70
863	AMEX	SPAB	Mon, Mar 22, 2021	29.67	29.67	29.59	29.63
862	AMEX	SPAB	Fri, Mar 19, 2021	29.55	29.57	29.50	29.56
861	AMEX	SPAB	Thu, Mar 18, 2021	29.53	29.56	29.48	29.52
860	AMEX	SPAB	Wed, Mar 17, 2021	29.55	29.68	29.55	29.64
859	AMEX	SPAB	Tue, Mar 16, 2021	29.69	29.70	29.63	29.66
858	AMEX	SPAB	Mon, Mar 15, 2021	29.67	29.69	29.65	29.67
857	AMEX	SPAB	Fri, Mar 12, 2021	29.67	29.73	29.61	29.63
856	AMEX	SPAB	Thu, Mar 11, 2021	29.81	29.84	29.75	29.82
855	AMEX	SPAB	Wed, Mar 10, 2021	29.72	29.82	29.72	29.81
854	AMEX	SPAB	Tue, Mar 9, 2021	29.70	29.77	29.70	29.74
853	AMEX	SPAB	Mon, Mar 8, 2021	29.74	29.76	29.65	29.66
852	AMEX	SPAB	Fri, Mar 5, 2021	29.76	29.79	29.72	29.78
851	AMEX	SPAB	Thu, Mar 4, 2021	29.91	29.92	29.77	29.80
850	AMEX	SPAB	Wed, Mar 3, 2021	29.92	29.93	29.86	29.89
849	AMEX	SPAB	Tue, Mar 2, 2021	29.98	30.00	29.95	29.99
848	AMEX	SPAB	Mon, Mar 1, 2021	29.97	29.99	29.92	29.98
847	AMEX	SPAB	Fri, Feb 26, 2021	29.87	30.06	29.84	29.99
846	AMEX	SPAB	Thu, Feb 25, 2021	29.97	29.98	29.71	29.80
845	AMEX	SPAB	Wed, Feb 24, 2021	29.95	30.09	29.95	30.07
844	AMEX	SPAB	Tue, Feb 23, 2021	30.06	30.10	30.01	30.09
843	AMEX	SPAB	Mon, Feb 22, 2021	30.15	30.19	30.07	30.08
842	AMEX	SPAB	Fri, Feb 19, 2021	30.23	30.24	30.15	30.18
841	AMEX	SPAB	Thu, Feb 18, 2021	30.26	30.29	30.22	30.27
840	AMEX	SPAB	Wed, Feb 17, 2021	30.29	30.29	30.24	30.28
839	AMEX	SPAB	Tue, Feb 16, 2021	30.28	30.28	30.22	30.23
838	AMEX	SPAB	Fri, Feb 12, 2021	30.39	30.41	30.35	30.35
837	AMEX	SPAB	Thu, Feb 11, 2021	30.46	30.49	30.43	30.45
836	AMEX	SPAB	Wed, Feb 10, 2021	30.35	30.49	30.35	30.49
835	AMEX	SPAB	Tue, Feb 9, 2021	30.43	30.48	30.43	30.43
834	AMEX	SPAB	Mon, Feb 8, 2021	30.38	30.47	30.35	30.43
833	AMEX	SPAB	Fri, Feb 5, 2021	30.48	30.48	30.41	30.41
832	AMEX	SPAB	Thu, Feb 4, 2021	30.44	30.47	30.40	30.46
831	AMEX	SPAB	Wed, Feb 3, 2021	30.50	30.50	30.45	30.46
830	AMEX	SPAB	Tue, Feb 2, 2021	30.50	30.52	30.49	30.52
829	AMEX	SPAB	Mon, Feb 1, 2021	30.53	30.58	30.48	30.54
828	AMEX	SPAB	Fri, Jan 29, 2021	30.51	30.59	30.51	30.51
827	AMEX	SPAB	Thu, Jan 28, 2021	30.61	30.62	30.56	30.60
826	AMEX	SPAB	Wed, Jan 27, 2021	30.66	30.66	30.62	30.63
825	AMEX	SPAB	Tue, Jan 26, 2021	30.61	30.64	30.58	30.62
824	AMEX	SPAB	Mon, Jan 25, 2021	30.56	30.64	30.56	30.63
823	AMEX	SPAB	Fri, Jan 22, 2021	30.66	30.66	30.53	30.55
822	AMEX	SPAB	Thu, Jan 21, 2021	30.53	30.65	30.52	30.54
821	AMEX	SPAB	Wed, Jan 20, 2021	30.60	30.60	30.56	30.59
820	AMEX	SPAB	Tue, Jan 19, 2021	30.52	30.59	30.52	30.58
819	AMEX	SPAB	Fri, Jan 15, 2021	30.58	30.58	30.52	30.55
818	AMEX	SPAB	Thu, Jan 14, 2021	30.54	30.60	30.49	30.52
817	AMEX	SPAB	Wed, Jan 13, 2021	30.50	30.60	30.49	30.54
816	AMEX	SPAB	Tue, Jan 12, 2021	30.41	30.47	30.39	30.45
815	AMEX	SPAB	Mon, Jan 11, 2021	30.53	30.53	30.45	30.47
814	AMEX	SPAB	Fri, Jan 8, 2021	30.49	30.54	30.47	30.53
813	AMEX	SPAB	Thu, Jan 7, 2021	30.56	30.56	30.51	30.55
812	AMEX	SPAB	Wed, Jan 6, 2021	30.63	30.63	30.52	30.58
811	AMEX	SPAB	Tue, Jan 5, 2021	30.73	30.75	30.68	30.73
810	AMEX	SPAB	Mon, Jan 4, 2021	30.79	30.79	30.74	30.77
809	AMEX	SPAB	Thu, Dec 31, 2020	30.80	30.82	30.76	30.79
808	AMEX	SPAB	Wed, Dec 30, 2020	30.79	30.79	30.73	30.77
807	AMEX	SPAB	Tue, Dec 29, 2020	30.70	30.76	30.70	30.76
806	AMEX	SPAB	Mon, Dec 28, 2020	30.74	30.76	30.69	30.74
805	AMEX	SPAB	Thu, Dec 24, 2020	30.75	30.76	30.69	30.75
804	AMEX	SPAB	Wed, Dec 23, 2020	30.72	30.72	30.64	30.71
803	AMEX	SPAB	Tue, Dec 22, 2020	30.68	30.75	30.68	30.73
802	AMEX	SPAB	Mon, Dec 21, 2020	30.73	30.74	30.67	30.69
801	AMEX	SPAB	Fri, Dec 18, 2020	30.79	30.79	30.68	30.71
800	AMEX	SPAB	Thu, Dec 17, 2020	30.81	30.82	30.73	30.69
799	AMEX	SPAB	Wed, Dec 16, 2020	30.74	30.78	30.70	30.76
798	AMEX	SPAB	Tue, Dec 15, 2020	30.79	30.79	30.73	30.78
797	AMEX	SPAB	Mon, Dec 14, 2020	30.74	30.78	30.72	30.78
796	AMEX	SPAB	Fri, Dec 11, 2020	30.73	30.80	30.73	30.77
795	AMEX	SPAB	Thu, Dec 10, 2020	30.72	30.75	30.68	30.74
794	AMEX	SPAB	Wed, Dec 9, 2020	30.63	30.68	30.63	30.66
793	AMEX	SPAB	Tue, Dec 8, 2020	30.73	30.77	30.71	30.71
792	AMEX	SPAB	Mon, Dec 7, 2020	30.69	30.74	30.69	30.72
791	AMEX	SPAB	Fri, Dec 4, 2020	30.71	30.71	30.65	30.66
790	AMEX	SPAB	Thu, Dec 3, 2020	30.73	30.77	30.71	30.76
789	AMEX	SPAB	Wed, Dec 2, 2020	30.68	30.71	30.63	30.69
788	AMEX	SPAB	Tue, Dec 1, 2020	30.79	30.79	30.68	30.71
787	AMEX	SPAB	Mon, Nov 30, 2020	30.83	30.89	30.83	30.82
786	AMEX	SPAB	Fri, Nov 27, 2020	30.79	30.85	30.79	30.84
785	AMEX	SPAB	Wed, Nov 25, 2020	30.78	30.82	30.76	30.78
784	AMEX	SPAB	Tue, Nov 24, 2020	30.82	30.83	30.76	30.79
783	AMEX	SPAB	Mon, Nov 23, 2020	30.85	30.85	30.82	30.83
782	AMEX	SPAB	Fri, Nov 20, 2020	30.84	30.87	30.80	30.85
781	AMEX	SPAB	Thu, Nov 19, 2020	30.77	30.84	30.77	30.82
780	AMEX	SPAB	Wed, Nov 18, 2020	30.76	30.77	30.74	30.74
779	AMEX	SPAB	Tue, Nov 17, 2020	30.70	30.74	30.69	30.74
778	AMEX	SPAB	Mon, Nov 16, 2020	30.67	30.69	30.65	30.68
777	AMEX	SPAB	Fri, Nov 13, 2020	30.69	30.69	30.65	30.67
776	AMEX	SPAB	Thu, Nov 12, 2020	30.60	30.65	30.59	30.65
775	AMEX	SPAB	Wed, Nov 11, 2020	30.53	30.56	30.51	30.55
774	AMEX	SPAB	Tue, Nov 10, 2020	30.56	30.56	30.50	30.52
773	AMEX	SPAB	Mon, Nov 9, 2020	30.61	30.64	30.52	30.57
772	AMEX	SPAB	Fri, Nov 6, 2020	30.74	30.74	30.69	30.72
771	AMEX	SPAB	Thu, Nov 5, 2020	30.79	30.81	30.75	30.80
770	AMEX	SPAB	Wed, Nov 4, 2020	30.71	30.79	30.71	30.76
769	AMEX	SPAB	Tue, Nov 3, 2020	30.55	30.55	30.51	30.55
768	AMEX	SPAB	Mon, Nov 2, 2020	30.55	30.59	30.54	30.55
767	AMEX	SPAB	Fri, Oct 30, 2020	30.64	30.64	30.55	30.51
766	AMEX	SPAB	Thu, Oct 29, 2020	30.69	30.71	30.61	30.64
765	AMEX	SPAB	Wed, Oct 28, 2020	30.71	30.75	30.68	30.69
764	AMEX	SPAB	Tue, Oct 27, 2020	30.67	30.74	30.67	30.73
763	AMEX	SPAB	Mon, Oct 26, 2020	30.64	30.69	30.64	30.67
762	AMEX	SPAB	Fri, Oct 23, 2020	30.58	30.63	30.58	30.62
761	AMEX	SPAB	Thu, Oct 22, 2020	30.60	30.63	30.57	30.59
760	AMEX	SPAB	Wed, Oct 21, 2020	30.63	30.66	30.62	30.63
759	AMEX	SPAB	Tue, Oct 20, 2020	30.72	30.72	30.65	30.69
758	AMEX	SPAB	Mon, Oct 19, 2020	30.71	30.72	30.69	30.71
757	AMEX	SPAB	Fri, Oct 16, 2020	30.74	30.78	30.72	30.74
756	AMEX	SPAB	Thu, Oct 15, 2020	30.76	30.80	30.75	30.76
755	AMEX	SPAB	Wed, Oct 14, 2020	30.79	30.79	30.75	30.78
754	AMEX	SPAB	Tue, Oct 13, 2020	30.74	30.78	30.73	30.78
753	AMEX	SPAB	Mon, Oct 12, 2020	30.73	30.76	30.69	30.75
752	AMEX	SPAB	Fri, Oct 9, 2020	30.65	30.70	30.64	30.70
751	AMEX	SPAB	Thu, Oct 8, 2020	30.68	30.70	30.65	30.70
750	AMEX	SPAB	Wed, Oct 7, 2020	30.71	30.71	30.61	30.65
749	AMEX	SPAB	Tue, Oct 6, 2020	30.67	30.72	30.63	30.68
748	AMEX	SPAB	Mon, Oct 5, 2020	30.69	30.70	30.65	30.65
747	AMEX	SPAB	Fri, Oct 2, 2020	30.76	30.78	30.73	30.75
746	AMEX	SPAB	Thu, Oct 1, 2020	30.74	30.78	30.70	30.78
745	AMEX	SPAB	Wed, Sep 30, 2020	30.85	30.85	30.76	30.75
744	AMEX	SPAB	Tue, Sep 29, 2020	30.85	30.86	30.83	30.85
743	AMEX	SPAB	Mon, Sep 28, 2020	30.77	30.84	30.77	30.83
742	AMEX	SPAB	Fri, Sep 25, 2020	30.87	30.87	30.78	30.81
741	AMEX	SPAB	Thu, Sep 24, 2020	30.79	30.82	30.78	30.81
740	AMEX	SPAB	Wed, Sep 23, 2020	30.88	30.88	30.79	30.81
739	AMEX	SPAB	Tue, Sep 22, 2020	30.88	30.88	30.83	30.84
738	AMEX	SPAB	Mon, Sep 21, 2020	30.90	30.90	30.83	30.85
737	AMEX	SPAB	Fri, Sep 18, 2020	30.90	30.90	30.83	30.84
736	AMEX	SPAB	Thu, Sep 17, 2020	30.89	30.91	30.85	30.88
735	AMEX	SPAB	Wed, Sep 16, 2020	30.86	30.90	30.83	30.86
734	AMEX	SPAB	Tue, Sep 15, 2020	30.86	30.90	30.86	30.86
733	AMEX	SPAB	Mon, Sep 14, 2020	30.89	30.90	30.86	30.87
732	AMEX	SPAB	Fri, Sep 11, 2020	30.90	30.90	30.84	30.87
731	AMEX	SPAB	Thu, Sep 10, 2020	30.80	30.87	30.76	30.86
730	AMEX	SPAB	Wed, Sep 9, 2020	30.94	30.94	30.80	30.84
729	AMEX	SPAB	Tue, Sep 8, 2020	30.87	30.90	30.84	30.86
728	AMEX	SPAB	Fri, Sep 4, 2020	30.98	30.98	30.81	30.81
727	AMEX	SPAB	Thu, Sep 3, 2020	30.97	31.02	30.96	30.99
726	AMEX	SPAB	Wed, Sep 2, 2020	30.94	30.99	30.91	30.99
725	AMEX	SPAB	Tue, Sep 1, 2020	30.85	30.91	30.78	30.90
724	AMEX	SPAB	Mon, Aug 31, 2020	30.80	30.93	30.80	30.83
723	AMEX	SPAB	Fri, Aug 28, 2020	30.84	30.84	30.79	30.81
722	AMEX	SPAB	Thu, Aug 27, 2020	30.92	30.95	30.77	30.77
721	AMEX	SPAB	Wed, Aug 26, 2020	30.88	30.91	30.84	30.90
720	AMEX	SPAB	Tue, Aug 25, 2020	30.96	30.96	30.84	30.91
719	AMEX	SPAB	Mon, Aug 24, 2020	30.97	31.02	30.96	30.97
718	AMEX	SPAB	Fri, Aug 21, 2020	30.99	31.00	30.93	30.99
717	AMEX	SPAB	Thu, Aug 20, 2020	30.97	30.99	30.94	30.95
716	AMEX	SPAB	Wed, Aug 19, 2020	30.97	30.98	30.89	30.91
715	AMEX	SPAB	Tue, Aug 18, 2020	30.88	30.96	30.88	30.95
714	AMEX	SPAB	Mon, Aug 17, 2020	30.89	30.92	30.87	30.87
713	AMEX	SPAB	Fri, Aug 14, 2020	30.85	30.89	30.84	30.85
712	AMEX	SPAB	Thu, Aug 13, 2020	31.07	31.07	30.86	30.89
711	AMEX	SPAB	Wed, Aug 12, 2020	31.02	31.03	30.96	31.00
710	AMEX	SPAB	Tue, Aug 11, 2020	31.14	31.14	31.01	31.05
709	AMEX	SPAB	Mon, Aug 10, 2020	31.22	31.23	31.14	31.15
708	AMEX	SPAB	Fri, Aug 7, 2020	31.22	31.26	31.18	31.20
707	AMEX	SPAB	Thu, Aug 6, 2020	31.23	31.26	31.21	31.22
706	AMEX	SPAB	Wed, Aug 5, 2020	31.21	31.21	31.17	31.18
705	AMEX	SPAB	Tue, Aug 4, 2020	31.19	31.24	31.19	31.23
704	AMEX	SPAB	Mon, Aug 3, 2020	31.08	31.19	31.08	31.16
703	AMEX	SPAB	Fri, Jul 31, 2020	31.20	31.24	31.17	31.16
702	AMEX	SPAB	Thu, Jul 30, 2020	31.11	31.20	31.11	31.20
701	AMEX	SPAB	Wed, Jul 29, 2020	31.15	31.17	31.11	31.16
700	AMEX	SPAB	Tue, Jul 28, 2020	31.13	31.13	31.10	31.12
699	AMEX	SPAB	Mon, Jul 27, 2020	31.15	31.15	31.07	31.09
698	AMEX	SPAB	Fri, Jul 24, 2020	31.15	31.18	31.08	31.13
697	AMEX	SPAB	Thu, Jul 23, 2020	31.08	31.15	31.08	31.15
696	AMEX	SPAB	Wed, Jul 22, 2020	31.09	31.12	31.08	31.11
695	AMEX	SPAB	Tue, Jul 21, 2020	31.05	31.07	31.05	31.07
694	AMEX	SPAB	Mon, Jul 20, 2020	31.02	31.06	31.02	31.04
693	AMEX	SPAB	Fri, Jul 17, 2020	31.01	31.02	30.98	30.99
692	AMEX	SPAB	Thu, Jul 16, 2020	30.98	31.02	30.98	30.98
691	AMEX	SPAB	Wed, Jul 15, 2020	30.96	30.96	30.93	30.95
690	AMEX	SPAB	Tue, Jul 14, 2020	30.97	30.99	30.93	30.97
689	AMEX	SPAB	Mon, Jul 13, 2020	30.94	30.95	30.89	30.92
688	AMEX	SPAB	Fri, Jul 10, 2020	30.92	30.99	30.90	30.90
687	AMEX	SPAB	Thu, Jul 9, 2020	30.92	30.98	30.89	30.96
686	AMEX	SPAB	Wed, Jul 8, 2020	30.90	30.90	30.85	30.88
685	AMEX	SPAB	Tue, Jul 7, 2020	30.86	30.89	30.83	30.88
684	AMEX	SPAB	Mon, Jul 6, 2020	30.78	30.86	30.78	30.83
683	AMEX	SPAB	Thu, Jul 2, 2020	30.77	30.85	30.77	30.83
682	AMEX	SPAB	Wed, Jul 1, 2020	30.78	30.81	30.70	30.81
681	AMEX	SPAB	Tue, Jun 30, 2020	30.85	30.88	30.79	30.80
680	AMEX	SPAB	Mon, Jun 29, 2020	30.81	30.85	30.79	30.82
679	AMEX	SPAB	Fri, Jun 26, 2020	30.80	30.83	30.75	30.81
678	AMEX	SPAB	Thu, Jun 25, 2020	30.80	30.80	30.73	30.75
677	AMEX	SPAB	Wed, Jun 24, 2020	30.68	30.75	30.68	30.72
676	AMEX	SPAB	Tue, Jun 23, 2020	30.78	30.78	30.70	30.72
675	AMEX	SPAB	Mon, Jun 22, 2020	30.77	30.80	30.72	30.74
674	AMEX	SPAB	Fri, Jun 19, 2020	30.74	30.75	30.72	30.73
673	AMEX	SPAB	Thu, Jun 18, 2020	30.74	30.74	30.71	30.72
672	AMEX	SPAB	Wed, Jun 17, 2020	30.78	30.78	30.64	30.68
671	AMEX	SPAB	Tue, Jun 16, 2020	30.72	30.78	30.66	30.72
670	AMEX	SPAB	Mon, Jun 15, 2020	30.73	30.80	30.69	30.80
669	AMEX	SPAB	Fri, Jun 12, 2020	30.64	30.74	30.64	30.68
668	AMEX	SPAB	Thu, Jun 11, 2020	30.67	30.73	30.66	30.67
667	AMEX	SPAB	Wed, Jun 10, 2020	30.63	30.72	30.59	30.72
666	AMEX	SPAB	Tue, Jun 9, 2020	30.63	30.64	30.57	30.60
665	AMEX	SPAB	Mon, Jun 8, 2020	30.45	30.57	30.45	30.53
664	AMEX	SPAB	Fri, Jun 5, 2020	30.50	30.53	30.40	30.53
663	AMEX	SPAB	Thu, Jun 4, 2020	30.60	30.60	30.49	30.51
662	AMEX	SPAB	Wed, Jun 3, 2020	30.65	30.66	30.53	30.58
661	AMEX	SPAB	Tue, Jun 2, 2020	30.62	30.66	30.60	30.65
660	AMEX	SPAB	Mon, Jun 1, 2020	30.64	30.64	30.58	30.62
659	AMEX	SPAB	Fri, May 29, 2020	30.62	30.71	30.61	30.64
658	AMEX	SPAB	Thu, May 28, 2020	30.56	30.61	30.56	30.59
657	AMEX	SPAB	Wed, May 27, 2020	30.64	30.65	30.59	30.63
656	AMEX	SPAB	Tue, May 26, 2020	30.60	30.66	30.58	30.58
655	AMEX	SPAB	Fri, May 22, 2020	30.55	30.65	30.55	30.62
654	AMEX	SPAB	Thu, May 21, 2020	30.64	30.66	30.58	30.61
653	AMEX	SPAB	Wed, May 20, 2020	30.54	30.62	30.50	30.60
652	AMEX	SPAB	Tue, May 19, 2020	30.44	30.52	30.44	30.50
651	AMEX	SPAB	Mon, May 18, 2020	30.52	30.56	30.44	30.48
650	AMEX	SPAB	Fri, May 15, 2020	30.51	30.53	30.47	30.52
649	AMEX	SPAB	Thu, May 14, 2020	30.47	30.49	30.45	30.48
648	AMEX	SPAB	Wed, May 13, 2020	30.45	30.48	30.41	30.41
647	AMEX	SPAB	Tue, May 12, 2020	30.37	30.45	30.33	30.39
646	AMEX	SPAB	Mon, May 11, 2020	30.35	30.44	30.28	30.29
645	AMEX	SPAB	Fri, May 8, 2020	30.47	30.47	30.37	30.39
644	AMEX	SPAB	Thu, May 7, 2020	30.43	30.48	30.36	30.47
643	AMEX	SPAB	Wed, May 6, 2020	30.49	30.50	30.32	30.37
642	AMEX	SPAB	Tue, May 5, 2020	30.43	30.54	30.43	30.53
641	AMEX	SPAB	Mon, May 4, 2020	30.51	30.57	30.49	30.51
640	AMEX	SPAB	Fri, May 1, 2020	30.46	30.58	30.44	30.51
639	AMEX	SPAB	Thu, Apr 30, 2020	30.58	30.69	30.56	30.54
638	AMEX	SPAB	Wed, Apr 29, 2020	30.55	30.66	30.55	30.62
637	AMEX	SPAB	Tue, Apr 28, 2020	30.55	30.63	30.48	30.58
636	AMEX	SPAB	Mon, Apr 27, 2020	30.60	30.60	30.45	30.45
635	AMEX	SPAB	Fri, Apr 24, 2020	30.50	30.63	30.50	30.57
634	AMEX	SPAB	Thu, Apr 23, 2020	30.49	30.80	30.49	30.59
633	AMEX	SPAB	Wed, Apr 22, 2020	30.60	30.68	30.46	30.55
632	AMEX	SPAB	Tue, Apr 21, 2020	30.57	30.60	30.49	30.50
631	AMEX	SPAB	Mon, Apr 20, 2020	30.50	30.55	30.40	30.49
630	AMEX	SPAB	Fri, Apr 17, 2020	30.69	30.69	30.51	30.52
629	AMEX	SPAB	Thu, Apr 16, 2020	30.70	30.70	30.55	30.62
628	AMEX	SPAB	Wed, Apr 15, 2020	30.35	30.61	30.35	30.58
627	AMEX	SPAB	Tue, Apr 14, 2020	30.41	30.53	30.36	30.38
626	AMEX	SPAB	Mon, Apr 13, 2020	30.45	30.57	30.35	30.43
625	AMEX	SPAB	Thu, Apr 9, 2020	30.40	30.54	30.33	30.53
624	AMEX	SPAB	Wed, Apr 8, 2020	30.07	30.29	30.06	30.18
623	AMEX	SPAB	Tue, Apr 7, 2020	30.19	30.25	30.09	30.23
622	AMEX	SPAB	Mon, Apr 6, 2020	30.14	30.24	30.03	30.21
621	AMEX	SPAB	Fri, Apr 3, 2020	30.02	30.23	30.00	30.00
620	AMEX	SPAB	Thu, Apr 2, 2020	30.28	30.28	29.98	30.09
619	AMEX	SPAB	Wed, Apr 1, 2020	30.09	30.25	29.92	30.24
618	AMEX	SPAB	Tue, Mar 31, 2020	30.10	30.26	30.03	30.15
617	AMEX	SPAB	Mon, Mar 30, 2020	30.04	30.37	30.00	30.10
616	AMEX	SPAB	Fri, Mar 27, 2020	29.54	30.16	29.48	30.11
615	AMEX	SPAB	Thu, Mar 26, 2020	29.74	30.12	29.74	29.87
614	AMEX	SPAB	Wed, Mar 25, 2020	28.57	30.11	28.57	29.99
613	AMEX	SPAB	Tue, Mar 24, 2020	28.96	29.79	28.58	29.64
612	AMEX	SPAB	Mon, Mar 23, 2020	27.50	29.50	27.12	29.33
611	AMEX	SPAB	Fri, Mar 20, 2020	27.70	28.88	27.57	28.61
610	AMEX	SPAB	Thu, Mar 19, 2020	27.13	28.21	27.13	27.98
609	AMEX	SPAB	Wed, Mar 18, 2020	27.99	28.66	27.75	27.93
608	AMEX	SPAB	Tue, Mar 17, 2020	29.32	29.77	28.48	28.48
607	AMEX	SPAB	Mon, Mar 16, 2020	28.18	29.50	27.99	29.22
606	AMEX	SPAB	Fri, Mar 13, 2020	28.25	29.41	27.99	27.99
605	AMEX	SPAB	Thu, Mar 12, 2020	29.47	29.95	26.23	28.16
604	AMEX	SPAB	Wed, Mar 11, 2020	30.33	30.47	29.96	29.97
603	AMEX	SPAB	Tue, Mar 10, 2020	30.71	30.74	30.33	30.37
602	AMEX	SPAB	Mon, Mar 9, 2020	31.16	31.39	30.75	30.81
601	AMEX	SPAB	Fri, Mar 6, 2020	30.78	30.89	30.71	30.83
600	AMEX	SPAB	Thu, Mar 5, 2020	30.58	30.63	30.56	30.58
599	AMEX	SPAB	Wed, Mar 4, 2020	30.57	30.61	30.49	30.51
598	AMEX	SPAB	Tue, Mar 3, 2020	30.37	30.62	30.34	30.54
597	AMEX	SPAB	Mon, Mar 2, 2020	30.39	30.45	30.31	30.31
596	AMEX	SPAB	Fri, Feb 28, 2020	30.24	30.41	30.22	30.34
595	AMEX	SPAB	Thu, Feb 27, 2020	30.26	30.26	30.15	30.18
594	AMEX	SPAB	Wed, Feb 26, 2020	30.17	30.23	30.15	30.17
593	AMEX	SPAB	Tue, Feb 25, 2020	30.16	30.22	30.13	30.20
592	AMEX	SPAB	Mon, Feb 24, 2020	30.15	30.18	30.12	30.12
591	AMEX	SPAB	Fri, Feb 21, 2020	29.98	30.07	29.98	30.04
590	AMEX	SPAB	Thu, Feb 20, 2020	29.95	29.98	29.93	29.96
589	AMEX	SPAB	Wed, Feb 19, 2020	29.92	29.93	29.89	29.92
588	AMEX	SPAB	Tue, Feb 18, 2020	29.92	29.94	29.89	29.92
587	AMEX	SPAB	Fri, Feb 14, 2020	29.88	29.90	29.86	29.87
586	AMEX	SPAB	Thu, Feb 13, 2020	29.85	29.86	29.82	29.84
585	AMEX	SPAB	Wed, Feb 12, 2020	29.85	29.85	29.80	29.83
584	AMEX	SPAB	Tue, Feb 11, 2020	29.89	29.89	29.84	29.86
583	AMEX	SPAB	Mon, Feb 10, 2020	29.92	29.92	29.87	29.88
582	AMEX	SPAB	Fri, Feb 7, 2020	29.83	29.87	29.81	29.86
581	AMEX	SPAB	Thu, Feb 6, 2020	29.75	29.78	29.73	29.77
580	AMEX	SPAB	Wed, Feb 5, 2020	29.77	29.77	29.72	29.74
579	AMEX	SPAB	Tue, Feb 4, 2020	29.87	29.87	29.78	29.81
578	AMEX	SPAB	Mon, Feb 3, 2020	29.87	29.90	29.82	29.90
577	AMEX	SPAB	Fri, Jan 31, 2020	29.92	29.97	29.91	29.97
576	AMEX	SPAB	Thu, Jan 30, 2020	29.87	29.93	29.85	29.88
575	AMEX	SPAB	Wed, Jan 29, 2020	29.83	29.88	29.83	29.88
574	AMEX	SPAB	Tue, Jan 28, 2020	29.81	29.84	29.78	29.81
573	AMEX	SPAB	Mon, Jan 27, 2020	29.83	29.85	29.80	29.82
572	AMEX	SPAB	Fri, Jan 24, 2020	29.70	29.77	29.70	29.73
571	AMEX	SPAB	Thu, Jan 23, 2020	29.69	29.72	29.68	29.70
570	AMEX	SPAB	Wed, Jan 22, 2020	29.63	29.66	29.63	29.65
569	AMEX	SPAB	Tue, Jan 21, 2020	29.61	29.65	29.60	29.64
568	AMEX	SPAB	Fri, Jan 17, 2020	29.51	29.56	29.51	29.56
567	AMEX	SPAB	Thu, Jan 16, 2020	29.59	29.59	29.55	29.58
566	AMEX	SPAB	Wed, Jan 15, 2020	29.58	29.59	29.55	29.59
565	AMEX	SPAB	Tue, Jan 14, 2020	29.52	29.54	29.51	29.53
564	AMEX	SPAB	Mon, Jan 13, 2020	29.52	29.52	29.48	29.52
563	AMEX	SPAB	Fri, Jan 10, 2020	29.48	29.53	29.46	29.52
562	AMEX	SPAB	Thu, Jan 9, 2020	29.41	29.47	29.38	29.47
561	AMEX	SPAB	Wed, Jan 8, 2020	29.49	29.51	29.42	29.44
560	AMEX	SPAB	Tue, Jan 7, 2020	29.54	29.55	29.47	29.48
559	AMEX	SPAB	Mon, Jan 6, 2020	29.57	29.59	29.49	29.53
558	AMEX	SPAB	Fri, Jan 3, 2020	29.46	29.55	29.46	29.54
557	AMEX	SPAB	Thu, Jan 2, 2020	29.40	29.48	29.40	29.44
556	AMEX	SPAB	Tue, Dec 31, 2019	29.41	29.41	29.37	29.38
555	AMEX	SPAB	Mon, Dec 30, 2019	29.37	29.43	29.35	29.43
554	AMEX	SPAB	Fri, Dec 27, 2019	29.42	29.43	29.40	29.43
553	AMEX	SPAB	Thu, Dec 26, 2019	29.36	29.39	29.34	29.39
552	AMEX	SPAB	Tue, Dec 24, 2019	29.33	29.37	29.30	29.36
551	AMEX	SPAB	Mon, Dec 23, 2019	29.36	29.37	29.31	29.33
550	AMEX	SPAB	Fri, Dec 20, 2019	29.33	29.36	29.30	29.33
549	AMEX	SPAB	Thu, Dec 19, 2019	29.42	29.44	29.37	29.34
548	AMEX	SPAB	Wed, Dec 18, 2019	29.44	29.44	29.37	29.40
547	AMEX	SPAB	Tue, Dec 17, 2019	29.44	29.49	29.41	29.43
546	AMEX	SPAB	Mon, Dec 16, 2019	29.49	29.49	29.41	29.44
545	AMEX	SPAB	Fri, Dec 13, 2019	29.40	29.50	29.40	29.50
544	AMEX	SPAB	Thu, Dec 12, 2019	29.50	29.50	29.35	29.37
543	AMEX	SPAB	Wed, Dec 11, 2019	29.46	29.53	29.44	29.49
542	AMEX	SPAB	Tue, Dec 10, 2019	29.46	29.46	29.41	29.43
541	AMEX	SPAB	Mon, Dec 9, 2019	29.45	29.47	29.44	29.45
540	AMEX	SPAB	Fri, Dec 6, 2019	29.42	29.46	29.38	29.43
539	AMEX	SPAB	Thu, Dec 5, 2019	29.47	29.49	29.43	29.48
538	AMEX	SPAB	Wed, Dec 4, 2019	29.54	29.54	29.46	29.50
537	AMEX	SPAB	Tue, Dec 3, 2019	29.47	29.56	29.46	29.56
536	AMEX	SPAB	Mon, Dec 2, 2019	29.43	29.43	29.37	29.41
535	AMEX	SPAB	Fri, Nov 29, 2019	29.57	29.57	29.52	29.55
534	AMEX	SPAB	Wed, Nov 27, 2019	29.57	29.57	29.54	29.56
533	AMEX	SPAB	Tue, Nov 26, 2019	29.56	29.60	29.55	29.59
532	AMEX	SPAB	Mon, Nov 25, 2019	29.53	29.55	29.52	29.55
531	AMEX	SPAB	Fri, Nov 22, 2019	29.54	29.54	29.49	29.52
530	AMEX	SPAB	Thu, Nov 21, 2019	29.52	29.52	29.47	29.51
529	AMEX	SPAB	Wed, Nov 20, 2019	29.50	29.55	29.50	29.53
528	AMEX	SPAB	Tue, Nov 19, 2019	29.47	29.48	29.45	29.48
527	AMEX	SPAB	Mon, Nov 18, 2019	29.47	29.47	29.44	29.46
526	AMEX	SPAB	Fri, Nov 15, 2019	29.41	29.43	29.39	29.40
525	AMEX	SPAB	Thu, Nov 14, 2019	29.39	29.44	29.39	29.42
524	AMEX	SPAB	Wed, Nov 13, 2019	29.36	29.36	29.31	29.34
523	AMEX	SPAB	Tue, Nov 12, 2019	29.30	29.30	29.23	29.28
522	AMEX	SPAB	Mon, Nov 11, 2019	29.30	29.30	29.23	29.27
521	AMEX	SPAB	Fri, Nov 8, 2019	29.24	29.31	29.24	29.24
520	AMEX	SPAB	Thu, Nov 7, 2019	29.35	29.35	29.21	29.27
519	AMEX	SPAB	Wed, Nov 6, 2019	29.41	29.43	29.37	29.41
518	AMEX	SPAB	Tue, Nov 5, 2019	29.42	29.42	29.33	29.36
517	AMEX	SPAB	Mon, Nov 4, 2019	29.50	29.50	29.43	29.48
516	AMEX	SPAB	Fri, Nov 1, 2019	29.53	29.58	29.49	29.54
515	AMEX	SPAB	Thu, Oct 31, 2019	29.54	29.62	29.54	29.54
514	AMEX	SPAB	Wed, Oct 30, 2019	29.43	29.50	29.40	29.50
513	AMEX	SPAB	Tue, Oct 29, 2019	29.44	29.44	29.38	29.40
512	AMEX	SPAB	Mon, Oct 28, 2019	29.43	29.43	29.37	29.41
511	AMEX	SPAB	Fri, Oct 25, 2019	29.48	29.53	29.44	29.44
510	AMEX	SPAB	Thu, Oct 24, 2019	29.52	29.54	29.49	29.50
509	AMEX	SPAB	Wed, Oct 23, 2019	29.52	29.52	29.48	29.49
508	AMEX	SPAB	Tue, Oct 22, 2019	29.45	29.49	29.42	29.45
507	AMEX	SPAB	Mon, Oct 21, 2019	29.47	29.48	29.43	29.43
506	AMEX	SPAB	Fri, Oct 18, 2019	29.48	29.51	29.46	29.48
505	AMEX	SPAB	Thu, Oct 17, 2019	29.49	29.53	29.46	29.50
504	AMEX	SPAB	Wed, Oct 16, 2019	29.48	29.50	29.45	29.50
503	AMEX	SPAB	Tue, Oct 15, 2019	29.54	29.54	29.44	29.45
502	AMEX	SPAB	Mon, Oct 14, 2019	29.51	29.54	29.50	29.53
501	AMEX	SPAB	Fri, Oct 11, 2019	29.54	29.54	29.44	29.49
500	AMEX	SPAB	Thu, Oct 10, 2019	29.64	29.64	29.56	29.58
499	AMEX	SPAB	Wed, Oct 9, 2019	29.74	29.76	29.64	29.66
498	AMEX	SPAB	Tue, Oct 8, 2019	29.77	29.77	29.69	29.74
497	AMEX	SPAB	Mon, Oct 7, 2019	29.76	29.76	29.70	29.72
496	AMEX	SPAB	Fri, Oct 4, 2019	29.74	29.78	29.73	29.77
495	AMEX	SPAB	Thu, Oct 3, 2019	29.68	29.76	29.65	29.74
494	AMEX	SPAB	Wed, Oct 2, 2019	29.63	29.65	29.59	29.63
493	AMEX	SPAB	Tue, Oct 1, 2019	29.51	29.63	29.45	29.59
492	AMEX	SPAB	Mon, Sep 30, 2019	29.59	29.64	29.55	29.57
491	AMEX	SPAB	Fri, Sep 27, 2019	29.58	29.61	29.54	29.59
490	AMEX	SPAB	Thu, Sep 26, 2019	29.55	29.59	29.51	29.55
489	AMEX	SPAB	Wed, Sep 25, 2019	29.61	29.63	29.49	29.50
488	AMEX	SPAB	Tue, Sep 24, 2019	29.58	29.65	29.57	29.64
487	AMEX	SPAB	Mon, Sep 23, 2019	29.55	29.62	29.52	29.53
486	AMEX	SPAB	Fri, Sep 20, 2019	29.44	29.52	29.43	29.52
485	AMEX	SPAB	Thu, Sep 19, 2019	29.43	29.46	29.41	29.42
484	AMEX	SPAB	Wed, Sep 18, 2019	29.42	29.47	29.36	29.40
483	AMEX	SPAB	Tue, Sep 17, 2019	29.34	29.39	29.30	29.35
482	AMEX	SPAB	Mon, Sep 16, 2019	29.30	29.70	29.27	29.32
481	AMEX	SPAB	Fri, Sep 13, 2019	29.33	29.36	29.24	29.25
480	AMEX	SPAB	Thu, Sep 12, 2019	29.50	29.52	29.38	29.40
479	AMEX	SPAB	Wed, Sep 11, 2019	29.47	29.48	29.43	29.44
478	AMEX	SPAB	Tue, Sep 10, 2019	29.60	29.60	29.46	29.47
477	AMEX	SPAB	Mon, Sep 9, 2019	29.69	29.69	29.62	29.63
476	AMEX	SPAB	Fri, Sep 6, 2019	29.72	29.76	29.71	29.73
475	AMEX	SPAB	Thu, Sep 5, 2019	29.79	29.79	29.66	29.72
474	AMEX	SPAB	Wed, Sep 4, 2019	29.84	29.87	29.80	29.86
473	AMEX	SPAB	Tue, Sep 3, 2019	29.79	29.86	29.75	29.81
472	AMEX	SPAB	Fri, Aug 30, 2019	29.83	29.87	29.80	29.86
471	AMEX	SPAB	Thu, Aug 29, 2019	29.83	29.86	29.79	29.84
470	AMEX	SPAB	Wed, Aug 28, 2019	29.91	29.92	29.85	29.86
469	AMEX	SPAB	Tue, Aug 27, 2019	29.80	29.86	29.79	29.85
468	AMEX	SPAB	Mon, Aug 26, 2019	29.79	29.83	29.75	29.78
467	AMEX	SPAB	Fri, Aug 23, 2019	29.65	29.80	29.65	29.78
466	AMEX	SPAB	Thu, Aug 22, 2019	29.72	29.75	29.65	29.65
465	AMEX	SPAB	Wed, Aug 21, 2019	29.72	29.78	29.69	29.73
464	AMEX	SPAB	Tue, Aug 20, 2019	29.73	29.74	29.71	29.74
463	AMEX	SPAB	Mon, Aug 19, 2019	29.69	29.71	29.66	29.68
462	AMEX	SPAB	Fri, Aug 16, 2019	29.74	29.76	29.67	29.75
461	AMEX	SPAB	Thu, Aug 15, 2019	29.66	29.79	29.66	29.77
460	AMEX	SPAB	Wed, Aug 14, 2019	29.60	29.66	29.60	29.65
459	AMEX	SPAB	Tue, Aug 13, 2019	29.62	29.62	29.51	29.53
458	AMEX	SPAB	Mon, Aug 12, 2019	29.55	29.60	29.52	29.59
457	AMEX	SPAB	Fri, Aug 9, 2019	29.54	29.56	29.45	29.47
456	AMEX	SPAB	Thu, Aug 8, 2019	29.48	29.53	29.42	29.52
455	AMEX	SPAB	Wed, Aug 7, 2019	29.58	29.62	29.48	29.49
454	AMEX	SPAB	Tue, Aug 6, 2019	29.45	29.50	29.40	29.50
453	AMEX	SPAB	Mon, Aug 5, 2019	29.40	29.44	29.38	29.44
452	AMEX	SPAB	Fri, Aug 2, 2019	29.30	29.32	29.27	29.31
451	AMEX	SPAB	Thu, Aug 1, 2019	29.13	29.33	29.12	29.27
450	AMEX	SPAB	Wed, Jul 31, 2019	29.14	29.20	29.09	29.09
449	AMEX	SPAB	Tue, Jul 30, 2019	29.15	29.15	29.10	29.12
448	AMEX	SPAB	Mon, Jul 29, 2019	29.13	29.15	29.11	29.11
447	AMEX	SPAB	Fri, Jul 26, 2019	29.10	29.12	29.09	29.11
446	AMEX	SPAB	Thu, Jul 25, 2019	29.14	29.14	29.06	29.11
445	AMEX	SPAB	Wed, Jul 24, 2019	29.11	29.16	29.11	29.15
444	AMEX	SPAB	Tue, Jul 23, 2019	29.13	29.14	29.09	29.11
443	AMEX	SPAB	Mon, Jul 22, 2019	29.16	29.16	29.13	29.14
442	AMEX	SPAB	Fri, Jul 19, 2019	29.11	29.13	29.09	29.11
441	AMEX	SPAB	Thu, Jul 18, 2019	29.09	29.15	29.06	29.14
440	AMEX	SPAB	Wed, Jul 17, 2019	29.03	29.09	29.01	29.08
439	AMEX	SPAB	Tue, Jul 16, 2019	28.99	29.01	28.96	29.00
438	AMEX	SPAB	Mon, Jul 15, 2019	29.01	29.04	29.01	29.03
437	AMEX	SPAB	Fri, Jul 12, 2019	28.98	29.01	28.96	29.00
436	AMEX	SPAB	Thu, Jul 11, 2019	29.06	29.06	28.97	28.98
435	AMEX	SPAB	Wed, Jul 10, 2019	29.11	29.11	29.04	29.08
434	AMEX	SPAB	Tue, Jul 9, 2019	29.05	29.08	29.04	29.08
433	AMEX	SPAB	Mon, Jul 8, 2019	29.10	29.11	29.07	29.08
432	AMEX	SPAB	Fri, Jul 5, 2019	29.11	29.12	29.03	29.10
431	AMEX	SPAB	Wed, Jul 3, 2019	29.16	29.22	29.14	29.21
430	AMEX	SPAB	Tue, Jul 2, 2019	29.12	29.16	29.10	29.15
429	AMEX	SPAB	Mon, Jul 1, 2019	29.14	29.14	29.05	29.09
428	AMEX	SPAB	Fri, Jun 28, 2019	29.15	29.18	29.13	29.17
427	AMEX	SPAB	Thu, Jun 27, 2019	29.10	29.16	29.10	29.16
426	AMEX	SPAB	Wed, Jun 26, 2019	29.14	29.14	29.07	29.07
425	AMEX	SPAB	Tue, Jun 25, 2019	29.17	29.18	29.12	29.14
424	AMEX	SPAB	Mon, Jun 24, 2019	29.13	29.16	29.10	29.14
423	AMEX	SPAB	Fri, Jun 21, 2019	29.11	29.12	29.06	29.06
422	AMEX	SPAB	Thu, Jun 20, 2019	29.12	29.18	29.12	29.14
421	AMEX	SPAB	Wed, Jun 19, 2019	28.97	29.10	28.95	29.10
420	AMEX	SPAB	Tue, Jun 18, 2019	29.00	29.02	28.96	28.99
419	AMEX	SPAB	Mon, Jun 17, 2019	28.95	28.95	28.91	28.94
418	AMEX	SPAB	Fri, Jun 14, 2019	28.91	28.94	28.90	28.93
417	AMEX	SPAB	Thu, Jun 13, 2019	28.92	28.94	28.89	28.91
416	AMEX	SPAB	Wed, Jun 12, 2019	28.84	28.89	28.84	28.88
415	AMEX	SPAB	Tue, Jun 11, 2019	28.82	28.86	28.82	28.83
414	AMEX	SPAB	Mon, Jun 10, 2019	28.89	28.89	28.85	28.86
413	AMEX	SPAB	Fri, Jun 7, 2019	28.92	28.95	28.89	28.91
412	AMEX	SPAB	Thu, Jun 6, 2019	28.86	28.89	28.83	28.85
411	AMEX	SPAB	Wed, Jun 5, 2019	28.87	28.89	28.85	28.86
410	AMEX	SPAB	Tue, Jun 4, 2019	28.86	28.89	28.82	28.87
409	AMEX	SPAB	Mon, Jun 3, 2019	28.86	28.91	28.82	28.90
408	AMEX	SPAB	Fri, May 31, 2019	28.79	28.89	28.79	28.81
407	AMEX	SPAB	Thu, May 30, 2019	28.70	28.78	28.69	28.77
406	AMEX	SPAB	Wed, May 29, 2019	28.74	28.76	28.69	28.70
405	AMEX	SPAB	Tue, May 28, 2019	28.65	28.70	28.65	28.68
404	AMEX	SPAB	Fri, May 24, 2019	28.65	28.65	28.60	28.64
403	AMEX	SPAB	Thu, May 23, 2019	28.56	28.65	28.56	28.62
402	AMEX	SPAB	Wed, May 22, 2019	28.52	28.56	28.50	28.54
401	AMEX	SPAB	Tue, May 21, 2019	28.52	28.53	28.47	28.50
400	AMEX	SPAB	Mon, May 20, 2019	28.51	28.54	28.50	28.53
399	AMEX	SPAB	Fri, May 17, 2019	28.54	28.57	28.53	28.53
398	AMEX	SPAB	Thu, May 16, 2019	28.54	28.55	28.50	28.53
397	AMEX	SPAB	Wed, May 15, 2019	28.55	28.57	28.51	28.57
396	AMEX	SPAB	Tue, May 14, 2019	28.48	28.53	28.48	28.50
395	AMEX	SPAB	Mon, May 13, 2019	28.50	28.52	28.46	28.52
394	AMEX	SPAB	Fri, May 10, 2019	28.43	28.47	28.42	28.45
393	AMEX	SPAB	Thu, May 9, 2019	28.44	28.47	28.41	28.45
392	AMEX	SPAB	Wed, May 8, 2019	28.48	28.48	28.40	28.43
391	AMEX	SPAB	Tue, May 7, 2019	28.45	28.46	28.41	28.43
390	AMEX	SPAB	Mon, May 6, 2019	28.43	28.43	28.38	28.42
389	AMEX	SPAB	Fri, May 3, 2019	28.36	28.38	28.35	28.36
388	AMEX	SPAB	Thu, May 2, 2019	28.38	28.38	28.32	28.33
387	AMEX	SPAB	Wed, May 1, 2019	28.40	28.47	28.37	28.39
386	AMEX	SPAB	Tue, Apr 30, 2019	28.43	28.47	28.41	28.37
385	AMEX	SPAB	Mon, Apr 29, 2019	28.45	28.45	28.40	28.41
384	AMEX	SPAB	Fri, Apr 26, 2019	28.47	28.47	28.44	28.44
383	AMEX	SPAB	Thu, Apr 25, 2019	28.40	28.42	28.38	28.41
382	AMEX	SPAB	Wed, Apr 24, 2019	28.40	28.41	28.38	28.41
381	AMEX	SPAB	Tue, Apr 23, 2019	28.34	28.35	28.32	28.35
380	AMEX	SPAB	Mon, Apr 22, 2019	28.35	28.35	28.30	28.30
379	AMEX	SPAB	Thu, Apr 18, 2019	28.31	28.35	28.31	28.34
378	AMEX	SPAB	Wed, Apr 17, 2019	28.28	28.32	28.28	28.30
377	AMEX	SPAB	Tue, Apr 16, 2019	28.34	28.34	28.30	28.32
376	AMEX	SPAB	Mon, Apr 15, 2019	28.33	28.35	28.32	28.35
375	AMEX	SPAB	Fri, Apr 12, 2019	28.35	28.36	28.32	28.34
374	AMEX	SPAB	Thu, Apr 11, 2019	28.41	28.42	28.37	28.39
373	AMEX	SPAB	Wed, Apr 10, 2019	28.43	28.43	28.40	28.42
372	AMEX	SPAB	Tue, Apr 9, 2019	28.40	28.40	28.36	28.39
371	AMEX	SPAB	Mon, Apr 8, 2019	28.41	28.41	28.35	28.37
370	AMEX	SPAB	Fri, Apr 5, 2019	28.36	28.38	28.35	28.37
369	AMEX	SPAB	Thu, Apr 4, 2019	28.32	28.37	28.32	28.35
368	AMEX	SPAB	Wed, Apr 3, 2019	28.34	28.35	28.32	28.34
367	AMEX	SPAB	Tue, Apr 2, 2019	28.36	28.38	28.34	28.36
366	AMEX	SPAB	Mon, Apr 1, 2019	28.43	28.43	28.33	28.36
365	AMEX	SPAB	Fri, Mar 29, 2019	28.52	28.55	28.50	28.47
364	AMEX	SPAB	Thu, Mar 28, 2019	28.55	28.57	28.52	28.57
363	AMEX	SPAB	Wed, Mar 27, 2019	28.53	28.58	28.51	28.56
362	AMEX	SPAB	Tue, Mar 26, 2019	28.48	28.52	28.46	28.51
361	AMEX	SPAB	Mon, Mar 25, 2019	28.47	28.54	28.43	28.50
360	AMEX	SPAB	Fri, Mar 22, 2019	28.39	28.44	28.36	28.44
359	AMEX	SPAB	Thu, Mar 21, 2019	28.31	28.32	28.29	28.31
358	AMEX	SPAB	Wed, Mar 20, 2019	28.22	28.29	28.18	28.28
357	AMEX	SPAB	Tue, Mar 19, 2019	28.19	28.19	28.15	28.18
356	AMEX	SPAB	Mon, Mar 18, 2019	28.20	28.20	28.17	28.19
355	AMEX	SPAB	Fri, Mar 15, 2019	28.18	28.20	28.16	28.18
354	AMEX	SPAB	Thu, Mar 14, 2019	28.18	28.18	28.12	28.13
353	AMEX	SPAB	Wed, Mar 13, 2019	28.19	28.19	28.15	28.16
352	AMEX	SPAB	Tue, Mar 12, 2019	28.14	28.20	28.13	28.18
351	AMEX	SPAB	Mon, Mar 11, 2019	28.12	28.13	28.08	28.12
350	AMEX	SPAB	Fri, Mar 8, 2019	28.11	28.14	28.07	28.14
349	AMEX	SPAB	Thu, Mar 7, 2019	28.07	28.12	28.05	28.09
348	AMEX	SPAB	Wed, Mar 6, 2019	27.99	28.04	27.99	28.02
347	AMEX	SPAB	Tue, Mar 5, 2019	27.98	28.00	27.95	28.00
346	AMEX	SPAB	Mon, Mar 4, 2019	27.98	27.98	27.95	27.98
345	AMEX	SPAB	Fri, Mar 1, 2019	27.98	28.00	27.90	27.93
344	AMEX	SPAB	Thu, Feb 28, 2019	28.10	28.10	28.03	27.96
343	AMEX	SPAB	Wed, Feb 27, 2019	28.10	28.13	28.09	28.09
342	AMEX	SPAB	Tue, Feb 26, 2019	28.15	28.16	28.11	28.14
341	AMEX	SPAB	Mon, Feb 25, 2019	28.13	28.13	28.08	28.10
340	AMEX	SPAB	Fri, Feb 22, 2019	28.11	28.14	28.07	28.13
339	AMEX	SPAB	Thu, Feb 21, 2019	28.08	28.08	28.04	28.07
338	AMEX	SPAB	Wed, Feb 20, 2019	28.12	28.14	28.09	28.10
337	AMEX	SPAB	Tue, Feb 19, 2019	28.08	28.14	28.08	28.13
336	AMEX	SPAB	Fri, Feb 15, 2019	28.06	28.10	28.05	28.07
335	AMEX	SPAB	Thu, Feb 14, 2019	28.11	28.11	28.06	28.06
334	AMEX	SPAB	Wed, Feb 13, 2019	28.01	28.06	28.01	28.04
333	AMEX	SPAB	Tue, Feb 12, 2019	28.09	28.09	28.04	28.08
332	AMEX	SPAB	Mon, Feb 11, 2019	28.05	28.08	28.05	28.08
331	AMEX	SPAB	Fri, Feb 8, 2019	28.05	28.12	28.05	28.11
330	AMEX	SPAB	Thu, Feb 7, 2019	28.09	28.09	28.02	28.08
329	AMEX	SPAB	Wed, Feb 6, 2019	28.07	28.08	28.01	28.05
328	AMEX	SPAB	Tue, Feb 5, 2019	28.01	28.05	27.99	28.02
327	AMEX	SPAB	Mon, Feb 4, 2019	27.99	27.99	27.92	27.96
326	AMEX	SPAB	Fri, Feb 1, 2019	28.06	28.06	27.97	27.99
325	AMEX	SPAB	Thu, Jan 31, 2019	28.09	28.15	28.05	28.07
324	AMEX	SPAB	Wed, Jan 30, 2019	27.98	28.04	27.96	28.04
323	AMEX	SPAB	Tue, Jan 29, 2019	27.93	27.98	27.92	27.98
322	AMEX	SPAB	Mon, Jan 28, 2019	27.94	27.95	27.92	27.94
321	AMEX	SPAB	Fri, Jan 25, 2019	27.95	27.95	27.91	27.92
320	AMEX	SPAB	Thu, Jan 24, 2019	27.95	27.97	27.91	27.93
319	AMEX	SPAB	Wed, Jan 23, 2019	27.90	27.90	27.86	27.88
318	AMEX	SPAB	Tue, Jan 22, 2019	27.88	27.91	27.85	27.90
317	AMEX	SPAB	Fri, Jan 18, 2019	27.80	27.86	27.80	27.82
316	AMEX	SPAB	Thu, Jan 17, 2019	27.87	27.88	27.83	27.83
315	AMEX	SPAB	Wed, Jan 16, 2019	27.81	27.87	27.81	27.86
314	AMEX	SPAB	Tue, Jan 15, 2019	27.90	27.90	27.85	27.86
313	AMEX	SPAB	Mon, Jan 14, 2019	27.92	27.92	27.85	27.88
312	AMEX	SPAB	Fri, Jan 11, 2019	27.89	27.90	27.87	27.87
311	AMEX	SPAB	Thu, Jan 10, 2019	27.90	27.90	27.81	27.85
310	AMEX	SPAB	Wed, Jan 9, 2019	27.86	27.89	27.85	27.88
309	AMEX	SPAB	Tue, Jan 8, 2019	27.82	27.91	27.82	27.85
308	AMEX	SPAB	Mon, Jan 7, 2019	27.89	27.93	27.86	27.86
307	AMEX	SPAB	Fri, Jan 4, 2019	27.92	27.94	27.89	27.89
306	AMEX	SPAB	Thu, Jan 3, 2019	27.88	28.00	27.88	28.00
305	AMEX	SPAB	Wed, Jan 2, 2019	27.82	27.91	27.82	27.88
304	AMEX	SPAB	Mon, Dec 31, 2018	27.80	27.86	27.79	27.85
303	AMEX	SPAB	Fri, Dec 28, 2018	27.72	27.80	27.72	27.79
302	AMEX	SPAB	Thu, Dec 27, 2018	27.66	27.76	27.66	27.72
301	AMEX	SPAB	Wed, Dec 26, 2018	27.76	27.80	27.65	27.65
300	AMEX	SPAB	Mon, Dec 24, 2018	27.76	27.78	27.71	27.74
299	AMEX	SPAB	Fri, Dec 21, 2018	27.74	27.75	27.68	27.70
298	AMEX	SPAB	Thu, Dec 20, 2018	27.89	27.89	27.70	27.70
297	AMEX	SPAB	Wed, Dec 19, 2018	27.70	27.79	27.70	27.74
296	AMEX	SPAB	Tue, Dec 18, 2018	27.75	27.81	27.70	27.72
295	AMEX	SPAB	Mon, Dec 17, 2018	27.64	27.72	27.64	27.69
294	AMEX	SPAB	Fri, Dec 14, 2018	27.68	27.70	27.62	27.64
293	AMEX	SPAB	Thu, Dec 13, 2018	27.63	27.68	27.61	27.66
292	AMEX	SPAB	Wed, Dec 12, 2018	27.64	27.68	27.59	27.63
291	AMEX	SPAB	Tue, Dec 11, 2018	27.66	27.68	27.61	27.64
290	AMEX	SPAB	Mon, Dec 10, 2018	27.72	27.72	27.63	27.65
289	AMEX	SPAB	Fri, Dec 7, 2018	27.56	27.65	27.51	27.65
288	AMEX	SPAB	Thu, Dec 6, 2018	27.58	27.61	27.52	27.59
287	AMEX	SPAB	Tue, Dec 4, 2018	27.50	27.57	27.49	27.54
286	AMEX	SPAB	Mon, Dec 3, 2018	27.42	27.47	27.38	27.47
285	AMEX	SPAB	Fri, Nov 30, 2018	27.46	27.50	27.45	27.42
284	AMEX	SPAB	Thu, Nov 29, 2018	27.47	27.50	27.44	27.50
283	AMEX	SPAB	Wed, Nov 28, 2018	27.46	27.49	27.41	27.44
282	AMEX	SPAB	Tue, Nov 27, 2018	27.40	27.48	27.40	27.45
281	AMEX	SPAB	Mon, Nov 26, 2018	27.43	27.46	27.41	27.42
280	AMEX	SPAB	Fri, Nov 23, 2018	27.42	27.47	27.42	27.42
279	AMEX	SPAB	Wed, Nov 21, 2018	27.43	27.45	27.39	27.45
278	AMEX	SPAB	Tue, Nov 20, 2018	27.41	27.45	27.39	27.43
277	AMEX	SPAB	Mon, Nov 19, 2018	27.40	27.45	27.40	27.45
276	AMEX	SPAB	Fri, Nov 16, 2018	27.35	27.43	27.33	27.43
275	AMEX	SPAB	Thu, Nov 15, 2018	27.35	27.36	27.32	27.35
274	AMEX	SPAB	Wed, Nov 14, 2018	27.31	27.36	27.30	27.34
273	AMEX	SPAB	Tue, Nov 13, 2018	27.31	27.33	27.26	27.31
272	AMEX	SPAB	Mon, Nov 12, 2018	27.28	27.31	27.27	27.31
271	AMEX	SPAB	Fri, Nov 9, 2018	27.26	27.31	27.26	27.28
270	AMEX	SPAB	Thu, Nov 8, 2018	27.31	27.31	27.25	27.26
269	AMEX	SPAB	Wed, Nov 7, 2018	27.30	27.34	27.27	27.28
268	AMEX	SPAB	Tue, Nov 6, 2018	27.29	27.29	27.24	27.28
267	AMEX	SPAB	Mon, Nov 5, 2018	27.29	27.29	27.24	27.25
266	AMEX	SPAB	Fri, Nov 2, 2018	27.31	27.34	27.26	27.28
265	AMEX	SPAB	Thu, Nov 1, 2018	27.33	27.35	27.29	27.33
264	AMEX	SPAB	Wed, Oct 31, 2018	27.42	27.44	27.39	27.32
263	AMEX	SPAB	Tue, Oct 30, 2018	27.47	27.48	27.43	27.45
262	AMEX	SPAB	Mon, Oct 29, 2018	27.53	27.53	27.47	27.50
261	AMEX	SPAB	Fri, Oct 26, 2018	27.46	27.52	27.46	27.49
260	AMEX	SPAB	Thu, Oct 25, 2018	27.44	27.47	27.42	27.43
259	AMEX	SPAB	Wed, Oct 24, 2018	27.40	27.48	27.40	27.47
258	AMEX	SPAB	Tue, Oct 23, 2018	27.44	27.44	27.38	27.40
257	AMEX	SPAB	Mon, Oct 22, 2018	27.39	27.39	27.33	27.35
256	AMEX	SPAB	Fri, Oct 19, 2018	27.38	27.38	27.34	27.37
255	AMEX	SPAB	Thu, Oct 18, 2018	27.40	27.42	27.36	27.41
254	AMEX	SPAB	Wed, Oct 17, 2018	27.47	27.47	27.41	27.41
253	AMEX	SPAB	Tue, Oct 16, 2018	27.43	27.47	27.42	27.45
252	AMEX	SPAB	Mon, Oct 15, 2018	27.44	27.48	27.42	27.43
251	AMEX	SPAB	Fri, Oct 12, 2018	27.47	27.51	27.44	27.48
250	AMEX	SPAB	Thu, Oct 11, 2018	27.38	27.47	27.38	27.46
249	AMEX	SPAB	Wed, Oct 10, 2018	27.35	27.39	27.35	27.39
248	AMEX	SPAB	Tue, Oct 9, 2018	27.36	27.40	27.35	27.39
247	AMEX	SPAB	Mon, Oct 8, 2018	27.35	27.39	27.35	27.36
246	AMEX	SPAB	Fri, Oct 5, 2018	27.30	27.41	27.30	27.38
245	AMEX	SPAB	Thu, Oct 4, 2018	27.49	27.49	27.41	27.45
244	AMEX	SPAB	Wed, Oct 3, 2018	27.61	27.62	27.49	27.50
243	AMEX	SPAB	Tue, Oct 2, 2018	27.62	27.64	27.60	27.62
242	AMEX	SPAB	Mon, Oct 1, 2018	27.59	27.63	27.58	27.60
241	AMEX	SPAB	Fri, Sep 28, 2018	27.73	27.73	27.68	27.64
240	AMEX	SPAB	Thu, Sep 27, 2018	27.69	27.69	27.64	27.68
239	AMEX	SPAB	Wed, Sep 26, 2018	27.61	27.68	27.61	27.64
238	AMEX	SPAB	Tue, Sep 25, 2018	27.62	27.62	27.60	27.61
237	AMEX	SPAB	Mon, Sep 24, 2018	27.61	27.66	27.61	27.62
236	AMEX	SPAB	Fri, Sep 21, 2018	27.61	27.65	27.61	27.64
235	AMEX	SPAB	Thu, Sep 20, 2018	27.62	27.65	27.61	27.64
234	AMEX	SPAB	Wed, Sep 19, 2018	27.62	27.65	27.60	27.62
233	AMEX	SPAB	Tue, Sep 18, 2018	27.69	27.71	27.66	27.67
232	AMEX	SPAB	Mon, Sep 17, 2018	27.67	27.76	27.67	27.74
231	AMEX	SPAB	Fri, Sep 14, 2018	27.74	27.76	27.71	27.74
230	AMEX	SPAB	Thu, Sep 13, 2018	27.77	27.79	27.73	27.77
229	AMEX	SPAB	Wed, Sep 12, 2018	27.76	27.77	27.74	27.75
228	AMEX	SPAB	Tue, Sep 11, 2018	27.78	27.78	27.71	27.74
227	AMEX	SPAB	Mon, Sep 10, 2018	27.79	27.80	27.78	27.80
226	AMEX	SPAB	Fri, Sep 7, 2018	27.78	27.80	27.77	27.79
225	AMEX	SPAB	Thu, Sep 6, 2018	27.82	27.85	27.80	27.84
224	AMEX	SPAB	Wed, Sep 5, 2018	27.81	27.83	27.80	27.82
223	AMEX	SPAB	Tue, Sep 4, 2018	27.96	27.96	27.82	27.82
222	AMEX	SPAB	Fri, Aug 31, 2018	27.97	27.99	27.93	27.87
221	AMEX	SPAB	Thu, Aug 30, 2018	27.91	27.95	27.91	27.92
220	AMEX	SPAB	Wed, Aug 29, 2018	27.90	27.94	27.88	27.92
219	AMEX	SPAB	Tue, Aug 28, 2018	27.95	27.95	27.91	27.91
218	AMEX	SPAB	Mon, Aug 27, 2018	27.97	27.98	27.95	27.95
217	AMEX	SPAB	Fri, Aug 24, 2018	27.97	28.00	27.94	27.99
216	AMEX	SPAB	Thu, Aug 23, 2018	27.96	27.98	27.96	27.96
215	AMEX	SPAB	Wed, Aug 22, 2018	27.98	27.99	27.94	27.96
214	AMEX	SPAB	Tue, Aug 21, 2018	28.00	28.00	27.93	27.95
213	AMEX	SPAB	Mon, Aug 20, 2018	27.98	27.99	27.95	27.99
212	AMEX	SPAB	Fri, Aug 17, 2018	27.93	27.96	27.90	27.93
211	AMEX	SPAB	Thu, Aug 16, 2018	27.95	27.95	27.89	27.90
210	AMEX	SPAB	Wed, Aug 15, 2018	27.85	27.94	27.85	27.90
209	AMEX	SPAB	Tue, Aug 14, 2018	27.90	27.90	27.87	27.87
208	AMEX	SPAB	Mon, Aug 13, 2018	27.90	27.91	27.86	27.90
207	AMEX	SPAB	Fri, Aug 10, 2018	27.89	27.94	27.81	27.92
206	AMEX	SPAB	Thu, Aug 9, 2018	27.78	27.81	27.77	27.79
205	AMEX	SPAB	Wed, Aug 8, 2018	27.78	27.78	27.73	27.74
204	AMEX	SPAB	Tue, Aug 7, 2018	27.83	27.83	27.77	27.79
203	AMEX	SPAB	Mon, Aug 6, 2018	27.80	27.83	27.80	27.82
202	AMEX	SPAB	Fri, Aug 3, 2018	27.78	27.78	27.74	27.76
201	AMEX	SPAB	Thu, Aug 2, 2018	27.73	27.74	27.70	27.74
200	AMEX	SPAB	Wed, Aug 1, 2018	27.70	27.77	27.70	27.74
199	AMEX	SPAB	Tue, Jul 31, 2018	27.81	27.86	27.80	27.76
198	AMEX	SPAB	Mon, Jul 30, 2018	27.81	27.83	27.78	27.80
197	AMEX	SPAB	Fri, Jul 27, 2018	27.84	27.84	27.78	27.81
196	AMEX	SPAB	Thu, Jul 26, 2018	27.83	27.83	27.79	27.81
195	AMEX	SPAB	Wed, Jul 25, 2018	27.79	27.85	27.79	27.83
194	AMEX	SPAB	Tue, Jul 24, 2018	27.79	27.79	27.76	27.79
193	AMEX	SPAB	Mon, Jul 23, 2018	27.81	27.83	27.78	27.78
192	AMEX	SPAB	Fri, Jul 20, 2018	27.89	27.93	27.85	27.87
191	AMEX	SPAB	Thu, Jul 19, 2018	27.88	27.94	27.88	27.92
190	AMEX	SPAB	Wed, Jul 18, 2018	27.88	27.91	27.86	27.88
189	AMEX	SPAB	Tue, Jul 17, 2018	27.91	27.92	27.88	27.89
188	AMEX	SPAB	Mon, Jul 16, 2018	27.92	27.94	27.88	27.92
187	AMEX	SPAB	Fri, Jul 13, 2018	27.93	27.95	27.91	27.95
186	AMEX	SPAB	Thu, Jul 12, 2018	27.91	27.92	27.87	27.90
185	AMEX	SPAB	Wed, Jul 11, 2018	27.90	27.92	27.86	27.89
184	AMEX	SPAB	Tue, Jul 10, 2018	27.89	27.89	27.85	27.87
183	AMEX	SPAB	Mon, Jul 9, 2018	27.86	27.90	27.85	27.89
182	AMEX	SPAB	Fri, Jul 6, 2018	27.90	27.92	27.88	27.90
181	AMEX	SPAB	Thu, Jul 5, 2018	27.87	27.90	27.85	27.89
180	AMEX	SPAB	Tue, Jul 3, 2018	27.82	27.89	27.81	27.85
179	AMEX	SPAB	Mon, Jul 2, 2018	27.85	27.85	27.79	27.81
178	AMEX	SPAB	Fri, Jun 29, 2018	27.89	27.90	27.85	27.89
177	AMEX	SPAB	Thu, Jun 28, 2018	27.88	27.91	27.87	27.88
176	AMEX	SPAB	Wed, Jun 27, 2018	27.88	27.91	27.83	27.90
175	AMEX	SPAB	Tue, Jun 26, 2018	27.83	27.85	27.78	27.83
174	AMEX	SPAB	Mon, Jun 25, 2018	27.83	27.84	27.78	27.81
173	AMEX	SPAB	Fri, Jun 22, 2018	27.81	27.84	27.78	27.78
172	AMEX	SPAB	Thu, Jun 21, 2018	27.76	27.82	27.76	27.80
171	AMEX	SPAB	Wed, Jun 20, 2018	27.85	27.85	27.77	27.79
170	AMEX	SPAB	Tue, Jun 19, 2018	27.85	27.85	27.82	27.85
169	AMEX	SPAB	Mon, Jun 18, 2018	27.83	27.83	27.77	27.81
168	AMEX	SPAB	Fri, Jun 15, 2018	27.83	27.84	27.79	27.81
167	AMEX	SPAB	Thu, Jun 14, 2018	27.77	27.79	27.74	27.79
166	AMEX	SPAB	Wed, Jun 13, 2018	27.77	27.79	27.70	27.75
165	AMEX	SPAB	Tue, Jun 12, 2018	27.72	27.77	27.71	27.76
164	AMEX	SPAB	Mon, Jun 11, 2018	27.72	27.76	27.72	27.75
163	AMEX	SPAB	Fri, Jun 8, 2018	27.80	27.80	27.76	27.78
162	AMEX	SPAB	Thu, Jun 7, 2018	27.76	27.80	27.71	27.78
161	AMEX	SPAB	Wed, Jun 6, 2018	27.76	27.78	27.73	27.74
160	AMEX	SPAB	Tue, Jun 5, 2018	27.80	27.83	27.78	27.81
159	AMEX	SPAB	Mon, Jun 4, 2018	27.83	27.84	27.77	27.78
158	AMEX	SPAB	Fri, Jun 1, 2018	27.81	27.88	27.75	27.86
157	AMEX	SPAB	Thu, May 31, 2018	27.95	28.02	27.94	27.89
156	AMEX	SPAB	Wed, May 30, 2018	28.08	28.08	27.95	27.99
155	AMEX	SPAB	Tue, May 29, 2018	27.92	28.04	27.91	28.01
154	AMEX	SPAB	Fri, May 25, 2018	27.81	27.86	27.81	27.85
153	AMEX	SPAB	Thu, May 24, 2018	27.79	27.81	27.75	27.78
152	AMEX	SPAB	Wed, May 23, 2018	27.71	27.72	27.68	27.71
151	AMEX	SPAB	Tue, May 22, 2018	27.66	27.67	27.61	27.66
150	AMEX	SPAB	Mon, May 21, 2018	27.67	27.67	27.64	27.66
149	AMEX	SPAB	Fri, May 18, 2018	27.61	27.65	27.58	27.64
148	AMEX	SPAB	Thu, May 17, 2018	27.58	27.62	27.57	27.57
147	AMEX	SPAB	Wed, May 16, 2018	27.63	27.65	27.61	27.62
146	AMEX	SPAB	Tue, May 15, 2018	27.66	27.71	27.64	27.66
145	AMEX	SPAB	Mon, May 14, 2018	27.79	27.79	27.76	27.77
144	AMEX	SPAB	Fri, May 11, 2018	27.79	27.79	27.76	27.77
143	AMEX	SPAB	Thu, May 10, 2018	27.72	27.76	27.71	27.76
142	AMEX	SPAB	Wed, May 9, 2018	27.73	27.75	27.71	27.72
141	AMEX	SPAB	Tue, May 8, 2018	27.76	27.77	27.72	27.75
140	AMEX	SPAB	Mon, May 7, 2018	27.79	27.79	27.76	27.78
139	AMEX	SPAB	Fri, May 4, 2018	27.80	27.80	27.75	27.76
138	AMEX	SPAB	Thu, May 3, 2018	27.75	27.80	27.75	27.76
137	AMEX	SPAB	Wed, May 2, 2018	27.78	27.78	27.73	27.74
136	AMEX	SPAB	Tue, May 1, 2018	27.79	27.79	27.74	27.75
135	AMEX	SPAB	Mon, Apr 30, 2018	27.86	27.89	27.83	27.78
134	AMEX	SPAB	Fri, Apr 27, 2018	27.79	27.84	27.79	27.84
133	AMEX	SPAB	Thu, Apr 26, 2018	27.76	27.80	27.76	27.79
132	AMEX	SPAB	Wed, Apr 25, 2018	27.77	27.80	27.73	27.75
131	AMEX	SPAB	Tue, Apr 24, 2018	27.83	27.83	27.79	27.82
130	AMEX	SPAB	Mon, Apr 23, 2018	27.84	27.87	27.80	27.82
129	AMEX	SPAB	Fri, Apr 20, 2018	27.90	27.90	27.85	27.85
128	AMEX	SPAB	Thu, Apr 19, 2018	27.95	27.96	27.91	27.94
127	AMEX	SPAB	Wed, Apr 18, 2018	28.04	28.05	27.99	27.99
126	AMEX	SPAB	Tue, Apr 17, 2018	28.03	28.08	28.00	28.07
125	AMEX	SPAB	Mon, Apr 16, 2018	28.04	28.06	27.98	28.06
124	AMEX	SPAB	Fri, Apr 13, 2018	28.01	28.05	28.00	28.04
123	AMEX	SPAB	Thu, Apr 12, 2018	28.07	28.07	28.02	28.04
122	AMEX	SPAB	Wed, Apr 11, 2018	28.06	28.11	28.06	28.08
121	AMEX	SPAB	Tue, Apr 10, 2018	28.07	28.10	28.03	28.04
120	AMEX	SPAB	Mon, Apr 9, 2018	28.07	28.11	28.01	28.09
119	AMEX	SPAB	Fri, Apr 6, 2018	28.08	28.09	28.01	28.08
118	AMEX	SPAB	Thu, Apr 5, 2018	28.02	28.05	27.99	28.02
117	AMEX	SPAB	Wed, Apr 4, 2018	28.09	28.10	28.03	28.05
116	AMEX	SPAB	Tue, Apr 3, 2018	28.10	28.10	28.04	28.08
115	AMEX	SPAB	Mon, Apr 2, 2018	28.09	28.13	28.06	28.11
114	AMEX	SPAB	Thu, Mar 29, 2018	28.08	28.19	28.08	28.16
113	AMEX	SPAB	Wed, Mar 28, 2018	28.09	28.12	28.06	28.06
112	AMEX	SPAB	Tue, Mar 27, 2018	27.99	28.07	27.99	28.05
111	AMEX	SPAB	Mon, Mar 26, 2018	28.01	28.04	28.00	28.00
110	AMEX	SPAB	Fri, Mar 23, 2018	28.00	28.04	27.98	28.00
109	AMEX	SPAB	Thu, Mar 22, 2018	28.01	28.05	27.98	28.00
108	AMEX	SPAB	Wed, Mar 21, 2018	27.95	27.97	27.91	27.94
107	AMEX	SPAB	Tue, Mar 20, 2018	27.98	27.99	27.97	27.98
106	AMEX	SPAB	Mon, Mar 19, 2018	28.03	28.04	27.97	28.01
105	AMEX	SPAB	Fri, Mar 16, 2018	28.04	28.04	28.01	28.03
104	AMEX	SPAB	Thu, Mar 15, 2018	28.05	28.06	28.03	28.05
103	AMEX	SPAB	Wed, Mar 14, 2018	27.99	28.06	27.98	28.03
102	AMEX	SPAB	Tue, Mar 13, 2018	28.01	28.01	27.97	28.00
101	AMEX	SPAB	Mon, Mar 12, 2018	27.98	27.99	27.95	27.98
100	AMEX	SPAB	Fri, Mar 9, 2018	27.96	27.98	27.95	27.96
99	AMEX	SPAB	Thu, Mar 8, 2018	27.98	28.02	27.96	27.99
98	AMEX	SPAB	Wed, Mar 7, 2018	27.98	28.00	27.95	27.97
97	AMEX	SPAB	Tue, Mar 6, 2018	27.95	28.00	27.95	27.97
96	AMEX	SPAB	Mon, Mar 5, 2018	28.01	28.01	27.93	27.96
95	AMEX	SPAB	Fri, Mar 2, 2018	28.00	28.01	27.94	27.97
94	AMEX	SPAB	Thu, Mar 1, 2018	28.02	28.03	27.96	28.01
93	AMEX	SPAB	Wed, Feb 28, 2018	28.03	28.04	27.99	27.97
92	AMEX	SPAB	Tue, Feb 27, 2018	28.09	28.09	27.96	28.00
91	AMEX	SPAB	Mon, Feb 26, 2018	28.09	28.09	28.05	28.07
90	AMEX	SPAB	Fri, Feb 23, 2018	28.03	28.04	27.98	28.03
89	AMEX	SPAB	Thu, Feb 22, 2018	27.99	28.01	27.94	27.97
88	AMEX	SPAB	Wed, Feb 21, 2018	28.03	28.05	27.93	27.95
87	AMEX	SPAB	Tue, Feb 20, 2018	28.02	28.05	27.98	28.02
86	AMEX	SPAB	Fri, Feb 16, 2018	28.03	28.07	28.00	28.03
85	AMEX	SPAB	Thu, Feb 15, 2018	27.99	28.02	27.96	28.00
84	AMEX	SPAB	Wed, Feb 14, 2018	28.03	28.05	27.97	27.98
83	AMEX	SPAB	Tue, Feb 13, 2018	28.06	28.07	28.03	28.07
82	AMEX	SPAB	Mon, Feb 12, 2018	28.02	28.09	28.02	28.06
81	AMEX	SPAB	Fri, Feb 9, 2018	28.07	28.10	28.03	28.03
80	AMEX	SPAB	Thu, Feb 8, 2018	28.09	28.15	28.08	28.09
79	AMEX	SPAB	Wed, Feb 7, 2018	28.20	28.22	28.13	28.15
78	AMEX	SPAB	Tue, Feb 6, 2018	28.25	28.25	28.19	28.20
77	AMEX	SPAB	Mon, Feb 5, 2018	28.13	28.28	28.12	28.27
76	AMEX	SPAB	Fri, Feb 2, 2018	28.20	28.20	28.13	28.17
75	AMEX	SPAB	Thu, Feb 1, 2018	28.30	28.33	28.23	28.23
74	AMEX	SPAB	Wed, Jan 31, 2018	28.39	28.41	28.33	28.33
73	AMEX	SPAB	Tue, Jan 30, 2018	28.42	28.43	28.36	28.36
72	AMEX	SPAB	Mon, Jan 29, 2018	28.42	28.43	28.39	28.43
71	AMEX	SPAB	Fri, Jan 26, 2018	28.48	28.48	28.43	28.45
70	AMEX	SPAB	Thu, Jan 25, 2018	28.44	28.50	28.41	28.49
69	AMEX	SPAB	Wed, Jan 24, 2018	28.45	28.45	28.42	28.45
68	AMEX	SPAB	Tue, Jan 23, 2018	28.47	28.48	28.44	28.48
67	AMEX	SPAB	Mon, Jan 22, 2018	28.48	28.49	28.42	28.44
66	AMEX	SPAB	Fri, Jan 19, 2018	28.52	28.52	28.44	28.45
65	AMEX	SPAB	Thu, Jan 18, 2018	28.53	28.55	28.49	28.51
64	AMEX	SPAB	Wed, Jan 17, 2018	28.61	28.61	28.56	28.58
63	AMEX	SPAB	Tue, Jan 16, 2018	28.60	28.64	28.59	28.62
62	AMEX	SPAB	Fri, Jan 12, 2018	28.59	28.61	28.55	28.60
61	AMEX	SPAB	Thu, Jan 11, 2018	28.59	28.61	28.54	28.60
60	AMEX	SPAB	Wed, Jan 10, 2018	28.55	28.58	28.51	28.57
59	AMEX	SPAB	Tue, Jan 9, 2018	28.65	28.65	28.57	28.58
58	AMEX	SPAB	Mon, Jan 8, 2018	28.70	28.70	28.64	28.67
57	AMEX	SPAB	Fri, Jan 5, 2018	28.70	28.71	28.64	28.66
56	AMEX	SPAB	Thu, Jan 4, 2018	28.68	28.70	28.64	28.68
55	AMEX	SPAB	Wed, Jan 3, 2018	28.71	28.72	28.68	28.68
54	AMEX	SPAB	Tue, Jan 2, 2018	28.74	28.74	28.67	28.70
53	AMEX	SPAB	Fri, Dec 29, 2017	28.73	28.76	28.72	28.74
52	AMEX	SPAB	Thu, Dec 28, 2017	28.73	28.74	28.70	28.72
51	AMEX	SPAB	Wed, Dec 27, 2017	28.69	28.73	28.65	28.73
50	AMEX	SPAB	Tue, Dec 26, 2017	28.63	28.66	28.61	28.66
49	AMEX	SPAB	Fri, Dec 22, 2017	28.64	28.64	28.58	28.60
48	AMEX	SPAB	Thu, Dec 21, 2017	28.60	28.61	28.56	28.60
47	AMEX	SPAB	Wed, Dec 20, 2017	28.61	28.61	28.56	28.60
46	AMEX	SPAB	Tue, Dec 19, 2017	28.69	28.70	28.59	28.65
45	AMEX	SPAB	Mon, Dec 18, 2017	28.84	28.84	28.78	28.74
44	AMEX	SPAB	Fri, Dec 15, 2017	28.82	28.84	28.80	28.84
43	AMEX	SPAB	Thu, Dec 14, 2017	28.82	28.83	28.78	28.83
42	AMEX	SPAB	Wed, Dec 13, 2017	28.78	28.81	28.74	28.81
41	AMEX	SPAB	Tue, Dec 12, 2017	28.75	28.75	28.70	28.74
40	AMEX	SPAB	Mon, Dec 11, 2017	28.78	28.81	28.73	28.73
39	AMEX	SPAB	Fri, Dec 8, 2017	28.79	28.79	28.74	28.76
38	AMEX	SPAB	Thu, Dec 7, 2017	28.82	28.84	28.77	28.78
37	AMEX	SPAB	Wed, Dec 6, 2017	28.84	28.85	28.80	28.81
36	AMEX	SPAB	Tue, Dec 5, 2017	28.74	28.77	28.72	28.77
35	AMEX	SPAB	Mon, Dec 4, 2017	28.73	28.76	28.71	28.76
34	AMEX	SPAB	Fri, Dec 1, 2017	28.68	28.79	28.66	28.73
33	AMEX	SPAB	Thu, Nov 30, 2017	28.77	28.79	28.72	28.69
32	AMEX	SPAB	Wed, Nov 29, 2017	28.80	28.81	28.76	28.79
31	AMEX	SPAB	Tue, Nov 28, 2017	28.86	28.87	28.82	28.84
30	AMEX	SPAB	Mon, Nov 27, 2017	28.85	28.85	28.81	28.83
29	AMEX	SPAB	Fri, Nov 24, 2017	28.85	28.85	28.81	28.85
28	AMEX	SPAB	Wed, Nov 22, 2017	28.81	28.86	28.79	28.85
27	AMEX	SPAB	Tue, Nov 21, 2017	28.77	28.80	28.75	28.76
26	AMEX	SPAB	Mon, Nov 20, 2017	28.77	28.79	28.75	28.78
25	AMEX	SPAB	Fri, Nov 17, 2017	28.75	28.80	28.75	28.79
24	AMEX	SPAB	Thu, Nov 16, 2017	28.77	28.79	28.75	28.76
23	AMEX	SPAB	Wed, Nov 15, 2017	28.78	28.81	28.73	28.80
22	AMEX	SPAB	Tue, Nov 14, 2017	28.71	28.74	28.69	28.73
21	AMEX	SPAB	Mon, Nov 13, 2017	28.73	28.73	28.70	28.71
20	AMEX	SPAB	Fri, Nov 10, 2017	28.76	28.79	28.72	28.72
19	AMEX	SPAB	Thu, Nov 9, 2017	28.81	28.84	28.79	28.83
18	AMEX	SPAB	Wed, Nov 8, 2017	28.86	28.87	28.81	28.86
17	AMEX	SPAB	Tue, Nov 7, 2017	28.86	28.88	28.82	28.86
16	AMEX	SPAB	Mon, Nov 6, 2017	28.85	28.87	28.83	28.86
15	AMEX	SPAB	Fri, Nov 3, 2017	28.80	28.84	28.79	28.82
14	AMEX	SPAB	Thu, Nov 2, 2017	28.80	28.82	28.76	28.81
13	AMEX	SPAB	Wed, Nov 1, 2017	28.77	28.81	28.74	28.76
12	AMEX	SPAB	Tue, Oct 31, 2017	28.85	28.85	28.81	28.75
11	AMEX	SPAB	Mon, Oct 30, 2017	28.81	28.85	28.78	28.84
10	AMEX	SPAB	Fri, Oct 27, 2017	28.70	28.77	28.70	28.77
9	AMEX	SPAB	Thu, Oct 26, 2017	28.78	28.78	28.70	28.72
8	AMEX	SPAB	Wed, Oct 25, 2017	28.72	28.75	28.68	28.74
7	AMEX	SPAB	Tue, Oct 24, 2017	28.80	28.80	28.76	28.78
6	AMEX	SPAB	Mon, Oct 23, 2017	28.82	28.85	28.74	28.76
5	AMEX	SPAB	Fri, Oct 20, 2017	28.80	28.81	28.78	28.80
4	AMEX	SPAB	Thu, Oct 19, 2017	28.85	28.90	28.83	28.86
3	AMEX	SPAB	Wed, Oct 18, 2017	28.82	28.86	28.81	28.82
2	AMEX	SPAB	Tue, Oct 17, 2017	28.87	28.90	28.84	28.89
1	AMEX	SPAB	Mon, Oct 16, 2017	28.86	28.91	28.86	28.90
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Portfolio Aggregate Bond ETF AMEX:SPAB 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