SPDR Portfolio S&P 400 Mid Cap ETF AMEX:SPMD Historical Prices

Below are the 2125 trading days of historical prices for SPMD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2125	AMEX	SPMD	Fri, Apr 19, 2024	49.47	49.89	49.40	49.69
2124	AMEX	SPMD	Thu, Apr 18, 2024	49.81	50.08	49.38	49.54
2123	AMEX	SPMD	Wed, Apr 17, 2024	50.31	50.35	49.61	49.64
2122	AMEX	SPMD	Tue, Apr 16, 2024	50.06	50.29	49.70	50.03
2121	AMEX	SPMD	Mon, Apr 15, 2024	51.20	51.38	50.12	50.27
2120	AMEX	SPMD	Fri, Apr 12, 2024	51.40	51.50	50.67	50.85
2119	AMEX	SPMD	Thu, Apr 11, 2024	51.78	51.80	51.29	51.65
2118	AMEX	SPMD	Wed, Apr 10, 2024	51.65	52.04	51.43	51.59
2117	AMEX	SPMD	Tue, Apr 9, 2024	52.76	52.88	52.25	52.69
2116	AMEX	SPMD	Mon, Apr 8, 2024	52.58	52.76	52.45	52.60
2115	AMEX	SPMD	Fri, Apr 5, 2024	51.96	52.53	51.91	52.35
2114	AMEX	SPMD	Thu, Apr 4, 2024	52.92	53.05	51.83	51.97
2113	AMEX	SPMD	Wed, Apr 3, 2024	52.17	52.60	52.17	52.53
2112	AMEX	SPMD	Tue, Apr 2, 2024	52.51	52.58	52.12	52.33
2111	AMEX	SPMD	Mon, Apr 1, 2024	53.41	53.41	52.95	53.02
2110	AMEX	SPMD	Thu, Mar 28, 2024	53.26	53.56	53.25	53.34
2109	AMEX	SPMD	Wed, Mar 27, 2024	52.63	53.19	52.58	53.19
2108	AMEX	SPMD	Tue, Mar 26, 2024	52.55	52.65	52.25	52.28
2107	AMEX	SPMD	Mon, Mar 25, 2024	52.38	52.65	52.37	52.38
2106	AMEX	SPMD	Fri, Mar 22, 2024	52.82	52.85	52.31	52.36
2105	AMEX	SPMD	Thu, Mar 21, 2024	52.44	52.87	52.40	52.78
2104	AMEX	SPMD	Wed, Mar 20, 2024	51.42	52.30	51.36	52.19
2103	AMEX	SPMD	Tue, Mar 19, 2024	50.99	51.53	50.99	51.49
2102	AMEX	SPMD	Mon, Mar 18, 2024	51.36	51.43	51.08	51.11
2101	AMEX	SPMD	Fri, Mar 15, 2024	51.20	51.64	51.20	51.20
2100	AMEX	SPMD	Thu, Mar 14, 2024	52.01	52.11	51.05	51.44
2099	AMEX	SPMD	Wed, Mar 13, 2024	51.84	52.21	51.84	52.03
2098	AMEX	SPMD	Tue, Mar 12, 2024	51.66	51.96	51.46	51.86
2097	AMEX	SPMD	Mon, Mar 11, 2024	51.65	51.80	51.30	51.62
2096	AMEX	SPMD	Fri, Mar 8, 2024	52.34	52.58	51.70	51.84
2095	AMEX	SPMD	Thu, Mar 7, 2024	51.87	52.17	51.87	52.12
2094	AMEX	SPMD	Wed, Mar 6, 2024	51.66	51.78	51.39	51.61
2093	AMEX	SPMD	Tue, Mar 5, 2024	51.13	51.54	51.05	51.24
2092	AMEX	SPMD	Mon, Mar 4, 2024	51.40	51.69	51.37	51.40
2091	AMEX	SPMD	Fri, Mar 1, 2024	50.77	51.09	50.51	51.04
2090	AMEX	SPMD	Thu, Feb 29, 2024	50.62	50.85	50.34	50.64
2089	AMEX	SPMD	Wed, Feb 28, 2024	50.02	50.45	49.95	50.31
2088	AMEX	SPMD	Tue, Feb 27, 2024	50.28	50.32	50.13	50.30
2087	AMEX	SPMD	Mon, Feb 26, 2024	50.07	50.33	49.93	50.07
2086	AMEX	SPMD	Fri, Feb 23, 2024	50.05	50.29	49.92	50.10
2085	AMEX	SPMD	Thu, Feb 22, 2024	49.65	50.13	49.63	50.08
2084	AMEX	SPMD	Wed, Feb 21, 2024	49.07	49.37	49.01	49.32
2083	AMEX	SPMD	Tue, Feb 20, 2024	49.19	49.29	49.02	49.26
2082	AMEX	SPMD	Fri, Feb 16, 2024	49.83	50.10	49.60	49.62
2081	AMEX	SPMD	Thu, Feb 15, 2024	49.55	50.12	49.53	50.08
2080	AMEX	SPMD	Wed, Feb 14, 2024	48.92	49.26	48.62	49.19
2079	AMEX	SPMD	Tue, Feb 13, 2024	48.50	48.90	48.12	48.49
2078	AMEX	SPMD	Mon, Feb 12, 2024	49.27	49.88	49.27	49.70
2077	AMEX	SPMD	Fri, Feb 9, 2024	48.98	49.26	48.82	49.25
2076	AMEX	SPMD	Thu, Feb 8, 2024	48.42	48.89	48.37	48.89
2075	AMEX	SPMD	Wed, Feb 7, 2024	48.36	48.62	48.03	48.43
2074	AMEX	SPMD	Tue, Feb 6, 2024	47.98	48.24	47.83	48.21
2073	AMEX	SPMD	Mon, Feb 5, 2024	48.13	48.16	47.57	47.99
2072	AMEX	SPMD	Fri, Feb 2, 2024	48.18	48.71	47.88	48.51
2071	AMEX	SPMD	Thu, Feb 1, 2024	48.13	48.52	47.60	48.52
2070	AMEX	SPMD	Wed, Jan 31, 2024	48.62	48.87	47.84	47.88
2069	AMEX	SPMD	Tue, Jan 30, 2024	48.72	48.90	48.58	48.78
2068	AMEX	SPMD	Mon, Jan 29, 2024	48.41	48.89	48.25	48.89
2067	AMEX	SPMD	Fri, Jan 26, 2024	48.51	48.69	48.31	48.42
2066	AMEX	SPMD	Thu, Jan 25, 2024	48.46	48.62	48.09	48.38
2065	AMEX	SPMD	Wed, Jan 24, 2024	48.79	48.83	48.04	48.08
2064	AMEX	SPMD	Tue, Jan 23, 2024	48.81	48.94	48.22	48.39
2063	AMEX	SPMD	Mon, Jan 22, 2024	48.27	48.69	48.27	48.58
2062	AMEX	SPMD	Fri, Jan 19, 2024	47.70	48.08	47.34	48.02
2061	AMEX	SPMD	Thu, Jan 18, 2024	47.42	47.58	47.07	47.56
2060	AMEX	SPMD	Wed, Jan 17, 2024	46.98	47.32	46.81	47.16
2059	AMEX	SPMD	Tue, Jan 16, 2024	47.44	47.67	47.24	47.51
2058	AMEX	SPMD	Fri, Jan 12, 2024	48.23	48.39	47.66	47.79
2057	AMEX	SPMD	Thu, Jan 11, 2024	47.89	47.91	47.35	47.85
2056	AMEX	SPMD	Wed, Jan 10, 2024	47.85	48.03	47.58	47.96
2055	AMEX	SPMD	Tue, Jan 9, 2024	47.72	47.99	47.56	47.84
2054	AMEX	SPMD	Mon, Jan 8, 2024	47.43	48.14	47.34	48.13
2053	AMEX	SPMD	Fri, Jan 5, 2024	47.16	47.85	47.14	47.53
2052	AMEX	SPMD	Thu, Jan 4, 2024	47.42	47.66	47.33	47.39
2051	AMEX	SPMD	Wed, Jan 3, 2024	48.10	48.10	47.42	47.46
2050	AMEX	SPMD	Tue, Jan 2, 2024	48.45	48.86	48.33	48.57
2049	AMEX	SPMD	Fri, Dec 29, 2023	49.10	49.19	48.70	48.72
2048	AMEX	SPMD	Thu, Dec 28, 2023	49.08	49.28	49.00	49.17
2047	AMEX	SPMD	Wed, Dec 27, 2023	49.24	49.33	49.04	49.20
2046	AMEX	SPMD	Tue, Dec 26, 2023	48.84	49.33	48.83	49.16
2045	AMEX	SPMD	Fri, Dec 22, 2023	48.76	49.07	48.59	48.81
2044	AMEX	SPMD	Thu, Dec 21, 2023	48.42	48.65	48.16	48.63
2043	AMEX	SPMD	Wed, Dec 20, 2023	48.66	49.01	47.97	47.98
2042	AMEX	SPMD	Tue, Dec 19, 2023	48.33	48.77	48.28	48.76
2041	AMEX	SPMD	Mon, Dec 18, 2023	48.26	48.33	48.02	48.12
2040	AMEX	SPMD	Fri, Dec 15, 2023	48.67	48.72	48.11	48.04
2039	AMEX	SPMD	Thu, Dec 14, 2023	48.18	48.83	48.18	48.69
2038	AMEX	SPMD	Wed, Dec 13, 2023	46.36	47.56	46.16	47.56
2037	AMEX	SPMD	Tue, Dec 12, 2023	46.41	46.57	46.18	46.36
2036	AMEX	SPMD	Mon, Dec 11, 2023	46.18	46.51	46.15	46.48
2035	AMEX	SPMD	Fri, Dec 8, 2023	45.97	46.41	45.94	46.22
2034	AMEX	SPMD	Thu, Dec 7, 2023	45.82	46.02	45.69	46.00
2033	AMEX	SPMD	Wed, Dec 6, 2023	46.12	46.49	45.73	45.78
2032	AMEX	SPMD	Tue, Dec 5, 2023	46.24	46.24	45.76	45.85
2031	AMEX	SPMD	Mon, Dec 4, 2023	45.93	46.49	45.88	46.45
2030	AMEX	SPMD	Fri, Dec 1, 2023	44.86	46.10	44.80	46.08
2029	AMEX	SPMD	Thu, Nov 30, 2023	44.87	45.05	44.64	45.00
2028	AMEX	SPMD	Wed, Nov 29, 2023	44.82	45.19	44.66	44.73
2027	AMEX	SPMD	Tue, Nov 28, 2023	44.77	44.91	44.51	44.56
2026	AMEX	SPMD	Mon, Nov 27, 2023	44.72	44.95	44.55	44.84
2025	AMEX	SPMD	Fri, Nov 24, 2023	44.67	44.98	44.65	44.94
2024	AMEX	SPMD	Wed, Nov 22, 2023	44.66	44.88	44.53	44.73
2023	AMEX	SPMD	Tue, Nov 21, 2023	44.50	44.60	44.42	44.47
2022	AMEX	SPMD	Mon, Nov 20, 2023	44.45	44.78	44.29	44.69
2021	AMEX	SPMD	Fri, Nov 17, 2023	44.43	44.57	44.36	44.50
2020	AMEX	SPMD	Thu, Nov 16, 2023	44.45	44.61	43.98	44.13
2019	AMEX	SPMD	Wed, Nov 15, 2023	44.43	45.05	44.39	44.59
2018	AMEX	SPMD	Tue, Nov 14, 2023	43.64	44.49	43.64	44.39
2017	AMEX	SPMD	Mon, Nov 13, 2023	42.60	42.85	42.51	42.73
2016	AMEX	SPMD	Fri, Nov 10, 2023	42.41	42.79	42.22	42.78
2015	AMEX	SPMD	Thu, Nov 9, 2023	42.94	42.94	42.18	42.26
2014	AMEX	SPMD	Wed, Nov 8, 2023	42.88	43.10	42.64	42.71
2013	AMEX	SPMD	Tue, Nov 7, 2023	42.94	43.02	42.68	42.91
2012	AMEX	SPMD	Mon, Nov 6, 2023	43.40	43.50	42.86	43.04
2011	AMEX	SPMD	Fri, Nov 3, 2023	43.12	43.66	43.12	43.45
2010	AMEX	SPMD	Thu, Nov 2, 2023	42.14	42.63	42.11	42.59
2009	AMEX	SPMD	Wed, Nov 1, 2023	41.37	41.72	41.11	41.72
2008	AMEX	SPMD	Tue, Oct 31, 2023	41.18	41.54	41.12	41.47
2007	AMEX	SPMD	Mon, Oct 30, 2023	41.10	41.34	40.73	41.10
2006	AMEX	SPMD	Fri, Oct 27, 2023	41.41	41.42	40.67	40.76
2005	AMEX	SPMD	Thu, Oct 26, 2023	41.22	41.62	41.14	41.32
2004	AMEX	SPMD	Wed, Oct 25, 2023	41.47	41.61	41.06	41.12
2003	AMEX	SPMD	Tue, Oct 24, 2023	41.77	42.03	41.56	41.73
2002	AMEX	SPMD	Mon, Oct 23, 2023	41.70	42.04	41.49	41.51
2001	AMEX	SPMD	Fri, Oct 20, 2023	42.38	42.49	41.87	41.90
2000	AMEX	SPMD	Thu, Oct 19, 2023	42.86	43.19	42.24	42.36
1999	AMEX	SPMD	Wed, Oct 18, 2023	43.59	43.59	42.98	43.03
1998	AMEX	SPMD	Tue, Oct 17, 2023	43.20	44.28	43.20	44.00
1997	AMEX	SPMD	Mon, Oct 16, 2023	43.15	43.57	43.01	43.48
1996	AMEX	SPMD	Fri, Oct 13, 2023	43.15	43.23	42.63	42.77
1995	AMEX	SPMD	Thu, Oct 12, 2023	43.94	43.94	42.78	43.04
1994	AMEX	SPMD	Wed, Oct 11, 2023	43.84	44.05	43.55	43.88
1993	AMEX	SPMD	Tue, Oct 10, 2023	43.50	44.02	43.48	43.74
1992	AMEX	SPMD	Mon, Oct 9, 2023	42.80	43.44	42.76	43.32
1991	AMEX	SPMD	Fri, Oct 6, 2023	42.43	43.24	42.25	43.01
1990	AMEX	SPMD	Thu, Oct 5, 2023	42.60	42.86	42.40	42.64
1989	AMEX	SPMD	Wed, Oct 4, 2023	42.55	42.78	42.20	42.73
1988	AMEX	SPMD	Tue, Oct 3, 2023	43.00	43.11	42.33	42.51
1987	AMEX	SPMD	Mon, Oct 2, 2023	43.70	43.80	43.03	43.22
1986	AMEX	SPMD	Fri, Sep 29, 2023	44.30	44.35	43.73	43.79
1985	AMEX	SPMD	Thu, Sep 28, 2023	43.53	44.15	43.45	43.96
1984	AMEX	SPMD	Wed, Sep 27, 2023	43.49	43.67	43.16	43.47
1983	AMEX	SPMD	Tue, Sep 26, 2023	43.64	43.84	43.22	43.23
1982	AMEX	SPMD	Mon, Sep 25, 2023	43.48	43.99	43.48	43.92
1981	AMEX	SPMD	Fri, Sep 22, 2023	43.82	43.98	43.64	43.67
1980	AMEX	SPMD	Thu, Sep 21, 2023	44.29	44.29	43.70	43.73
1979	AMEX	SPMD	Wed, Sep 20, 2023	44.97	45.18	44.51	44.51
1978	AMEX	SPMD	Tue, Sep 19, 2023	44.90	45.05	44.60	44.78
1977	AMEX	SPMD	Mon, Sep 18, 2023	44.92	45.04	44.75	44.86
1976	AMEX	SPMD	Fri, Sep 15, 2023	45.38	45.40	44.95	44.92
1975	AMEX	SPMD	Thu, Sep 14, 2023	45.31	45.60	45.26	45.55
1974	AMEX	SPMD	Wed, Sep 13, 2023	45.28	45.32	44.81	45.00
1973	AMEX	SPMD	Tue, Sep 12, 2023	45.14	45.48	45.14	45.24
1972	AMEX	SPMD	Mon, Sep 11, 2023	45.45	45.53	45.18	45.24
1971	AMEX	SPMD	Fri, Sep 8, 2023	45.26	45.36	45.08	45.18
1970	AMEX	SPMD	Thu, Sep 7, 2023	45.42	45.51	45.08	45.23
1969	AMEX	SPMD	Wed, Sep 6, 2023	45.79	46.03	45.42	45.65
1968	AMEX	SPMD	Tue, Sep 5, 2023	46.52	46.58	45.77	45.78
1967	AMEX	SPMD	Fri, Sep 1, 2023	46.71	46.94	46.63	46.84
1966	AMEX	SPMD	Thu, Aug 31, 2023	46.42	46.65	46.38	46.38
1965	AMEX	SPMD	Wed, Aug 30, 2023	46.24	46.56	46.21	46.41
1964	AMEX	SPMD	Tue, Aug 29, 2023	45.63	46.28	45.50	46.27
1963	AMEX	SPMD	Mon, Aug 28, 2023	45.40	45.89	45.40	45.65
1962	AMEX	SPMD	Fri, Aug 25, 2023	45.26	45.44	44.77	45.26
1961	AMEX	SPMD	Thu, Aug 24, 2023	45.42	45.80	45.07	45.07
1960	AMEX	SPMD	Wed, Aug 23, 2023	45.03	45.56	44.94	45.52
1959	AMEX	SPMD	Tue, Aug 22, 2023	45.31	45.41	44.97	45.02
1958	AMEX	SPMD	Mon, Aug 21, 2023	45.27	45.39	44.91	45.25
1957	AMEX	SPMD	Fri, Aug 18, 2023	44.81	45.31	44.72	45.21
1956	AMEX	SPMD	Thu, Aug 17, 2023	45.78	45.86	45.07	45.09
1955	AMEX	SPMD	Wed, Aug 16, 2023	46.05	46.27	45.65	45.65
1954	AMEX	SPMD	Tue, Aug 15, 2023	46.45	46.45	46.05	46.10
1953	AMEX	SPMD	Mon, Aug 14, 2023	46.46	46.71	46.26	46.71
1952	AMEX	SPMD	Fri, Aug 11, 2023	46.47	46.78	46.44	46.62
1951	AMEX	SPMD	Thu, Aug 10, 2023	46.95	47.24	46.46	46.65
1950	AMEX	SPMD	Wed, Aug 9, 2023	46.92	46.97	46.57	46.69
1949	AMEX	SPMD	Tue, Aug 8, 2023	46.82	46.98	46.45	46.93
1948	AMEX	SPMD	Mon, Aug 7, 2023	47.12	47.39	47.00	47.37
1947	AMEX	SPMD	Fri, Aug 4, 2023	47.11	47.47	46.91	47.00
1946	AMEX	SPMD	Thu, Aug 3, 2023	46.88	47.17	46.70	47.00
1945	AMEX	SPMD	Wed, Aug 2, 2023	47.19	47.38	46.98	47.16
1944	AMEX	SPMD	Tue, Aug 1, 2023	47.54	47.75	47.39	47.66
1943	AMEX	SPMD	Mon, Jul 31, 2023	47.69	47.88	47.59	47.80
1942	AMEX	SPMD	Fri, Jul 28, 2023	47.61	47.74	47.38	47.59
1941	AMEX	SPMD	Thu, Jul 27, 2023	47.99	47.99	47.08	47.20
1940	AMEX	SPMD	Wed, Jul 26, 2023	47.47	47.91	47.46	47.77
1939	AMEX	SPMD	Tue, Jul 25, 2023	47.37	47.76	47.29	47.54
1938	AMEX	SPMD	Mon, Jul 24, 2023	47.38	47.70	47.29	47.43
1937	AMEX	SPMD	Fri, Jul 21, 2023	47.75	47.75	47.36	47.37
1936	AMEX	SPMD	Thu, Jul 20, 2023	47.77	47.80	47.30	47.48
1935	AMEX	SPMD	Wed, Jul 19, 2023	47.72	47.85	47.51	47.75
1934	AMEX	SPMD	Tue, Jul 18, 2023	47.15	47.62	47.12	47.58
1933	AMEX	SPMD	Mon, Jul 17, 2023	46.72	47.24	46.65	47.13
1932	AMEX	SPMD	Fri, Jul 14, 2023	47.26	47.26	46.62	46.84
1931	AMEX	SPMD	Thu, Jul 13, 2023	47.14	47.32	46.99	47.28
1930	AMEX	SPMD	Wed, Jul 12, 2023	47.26	47.27	46.93	47.02
1929	AMEX	SPMD	Tue, Jul 11, 2023	46.26	46.72	46.21	46.67
1928	AMEX	SPMD	Mon, Jul 10, 2023	45.52	46.18	45.47	46.16
1927	AMEX	SPMD	Fri, Jul 7, 2023	45.20	45.97	45.17	45.56
1926	AMEX	SPMD	Thu, Jul 6, 2023	45.23	45.24	44.72	45.15
1925	AMEX	SPMD	Wed, Jul 5, 2023	45.82	45.90	45.57	45.63
1924	AMEX	SPMD	Mon, Jul 3, 2023	45.90	46.17	45.86	46.06
1923	AMEX	SPMD	Fri, Jun 30, 2023	45.91	46.08	45.70	45.89
1922	AMEX	SPMD	Thu, Jun 29, 2023	45.06	45.62	45.01	45.61
1921	AMEX	SPMD	Wed, Jun 28, 2023	45.00	45.07	44.74	45.05
1920	AMEX	SPMD	Tue, Jun 27, 2023	44.43	45.13	44.32	45.05
1919	AMEX	SPMD	Mon, Jun 26, 2023	44.08	44.56	44.03	44.35
1918	AMEX	SPMD	Fri, Jun 23, 2023	44.06	44.31	43.95	43.98
1917	AMEX	SPMD	Thu, Jun 22, 2023	44.65	44.65	44.27	44.52
1916	AMEX	SPMD	Wed, Jun 21, 2023	44.62	44.94	44.50	44.74
1915	AMEX	SPMD	Tue, Jun 20, 2023	44.94	44.94	44.58	44.82
1914	AMEX	SPMD	Fri, Jun 16, 2023	45.61	45.71	45.16	45.14
1913	AMEX	SPMD	Thu, Jun 15, 2023	44.95	45.54	44.95	45.52
1912	AMEX	SPMD	Wed, Jun 14, 2023	45.43	45.69	44.79	45.11
1911	AMEX	SPMD	Tue, Jun 13, 2023	45.06	45.52	45.02	45.34
1910	AMEX	SPMD	Mon, Jun 12, 2023	44.70	44.96	44.48	44.87
1909	AMEX	SPMD	Fri, Jun 9, 2023	44.92	44.95	44.50	44.64
1908	AMEX	SPMD	Thu, Jun 8, 2023	44.98	45.13	44.63	44.88
1907	AMEX	SPMD	Wed, Jun 7, 2023	44.62	45.16	44.53	45.10
1906	AMEX	SPMD	Tue, Jun 6, 2023	43.47	44.49	43.46	44.43
1905	AMEX	SPMD	Mon, Jun 5, 2023	43.83	43.73	43.27	43.97
1904	AMEX	SPMD	Fri, Jun 2, 2023	43.07	44.01	43.07	43.97
1903	AMEX	SPMD	Thu, Jun 1, 2023	42.30	42.68	42.06	42.60
1902	AMEX	SPMD	Wed, May 31, 2023	42.62	42.77	41.97	42.24
1901	AMEX	SPMD	Tue, May 30, 2023	43.02	43.16	42.65	42.81
1900	AMEX	SPMD	Fri, May 26, 2023	42.54	42.93	42.45	42.85
1899	AMEX	SPMD	Thu, May 25, 2023	42.44	42.56	42.10	42.46
1898	AMEX	SPMD	Wed, May 24, 2023	42.68	42.71	42.30	42.47
1897	AMEX	SPMD	Tue, May 23, 2023	43.15	43.49	42.84	42.89
1896	AMEX	SPMD	Mon, May 22, 2023	43.22	43.48	42.96	43.32
1895	AMEX	SPMD	Fri, May 19, 2023	43.71	43.72	42.92	43.09
1894	AMEX	SPMD	Thu, May 18, 2023	43.02	43.52	42.89	43.47
1893	AMEX	SPMD	Wed, May 17, 2023	42.63	43.18	42.40	43.09
1892	AMEX	SPMD	Tue, May 16, 2023	42.78	42.78	42.37	42.38
1891	AMEX	SPMD	Mon, May 15, 2023	42.72	43.13	42.64	42.99
1890	AMEX	SPMD	Fri, May 12, 2023	42.78	42.91	42.36	42.63
1889	AMEX	SPMD	Thu, May 11, 2023	42.66	42.79	42.43	42.65
1888	AMEX	SPMD	Wed, May 10, 2023	43.32	43.34	42.49	42.92
1887	AMEX	SPMD	Tue, May 9, 2023	42.80	43.01	42.64	42.86
1886	AMEX	SPMD	Mon, May 8, 2023	43.31	43.36	42.84	43.01
1885	AMEX	SPMD	Fri, May 5, 2023	42.79	43.24	42.79	43.12
1884	AMEX	SPMD	Thu, May 4, 2023	42.65	42.69	42.00	42.21
1883	AMEX	SPMD	Wed, May 3, 2023	43.08	43.74	42.92	42.96
1882	AMEX	SPMD	Tue, May 2, 2023	43.48	43.48	42.43	42.98
1881	AMEX	SPMD	Mon, May 1, 2023	43.55	43.98	43.54	43.61
1880	AMEX	SPMD	Fri, Apr 28, 2023	43.16	43.68	43.16	43.61
1879	AMEX	SPMD	Thu, Apr 27, 2023	42.72	43.25	42.51	43.24
1878	AMEX	SPMD	Wed, Apr 26, 2023	42.83	43.01	42.48	42.56
1877	AMEX	SPMD	Tue, Apr 25, 2023	43.47	43.55	42.93	42.94
1876	AMEX	SPMD	Mon, Apr 24, 2023	43.75	43.98	43.58	43.79
1875	AMEX	SPMD	Fri, Apr 21, 2023	43.89	43.89	43.42	43.77
1874	AMEX	SPMD	Thu, Apr 20, 2023	43.66	43.97	43.65	43.80
1873	AMEX	SPMD	Wed, Apr 19, 2023	43.69	44.01	43.60	43.96
1872	AMEX	SPMD	Tue, Apr 18, 2023	44.08	44.15	43.66	43.86
1871	AMEX	SPMD	Mon, Apr 17, 2023	43.64	43.94	43.55	43.94
1870	AMEX	SPMD	Fri, Apr 14, 2023	43.88	44.12	43.36	43.60
1869	AMEX	SPMD	Thu, Apr 13, 2023	43.66	43.92	43.40	43.82
1868	AMEX	SPMD	Wed, Apr 12, 2023	44.09	44.14	43.48	43.51
1867	AMEX	SPMD	Tue, Apr 11, 2023	43.52	43.95	43.50	43.75
1866	AMEX	SPMD	Mon, Apr 10, 2023	42.68	43.38	42.68	43.38
1865	AMEX	SPMD	Thu, Apr 6, 2023	42.84	42.97	42.63	42.83
1864	AMEX	SPMD	Wed, Apr 5, 2023	43.00	43.11	42.62	42.90
1863	AMEX	SPMD	Tue, Apr 4, 2023	44.04	44.05	42.96	43.22
1862	AMEX	SPMD	Mon, Apr 3, 2023	43.98	44.21	43.62	43.94
1861	AMEX	SPMD	Fri, Mar 31, 2023	43.42	43.99	43.42	43.94
1860	AMEX	SPMD	Thu, Mar 30, 2023	43.43	43.57	43.09	43.20
1859	AMEX	SPMD	Wed, Mar 29, 2023	43.00	43.11	42.75	43.09
1858	AMEX	SPMD	Tue, Mar 28, 2023	42.36	42.73	42.32	42.56
1857	AMEX	SPMD	Mon, Mar 27, 2023	42.53	42.69	42.16	42.46
1856	AMEX	SPMD	Fri, Mar 24, 2023	41.35	42.10	41.09	42.07
1855	AMEX	SPMD	Thu, Mar 23, 2023	42.21	42.69	41.41	41.73
1854	AMEX	SPMD	Wed, Mar 22, 2023	43.01	43.15	41.89	41.91
1853	AMEX	SPMD	Tue, Mar 21, 2023	42.93	43.20	42.81	42.99
1852	AMEX	SPMD	Mon, Mar 20, 2023	41.94	42.57	41.91	42.25
1851	AMEX	SPMD	Fri, Mar 17, 2023	42.29	42.48	41.55	41.51
1850	AMEX	SPMD	Thu, Mar 16, 2023	41.70	42.87	41.51	42.69
1849	AMEX	SPMD	Wed, Mar 15, 2023	42.01	42.25	41.43	42.11
1848	AMEX	SPMD	Tue, Mar 14, 2023	43.30	43.54	42.56	43.05
1847	AMEX	SPMD	Mon, Mar 13, 2023	42.24	42.91	41.76	42.21
1846	AMEX	SPMD	Fri, Mar 10, 2023	44.11	44.11	42.71	43.02
1845	AMEX	SPMD	Thu, Mar 9, 2023	45.39	45.51	44.27	44.27
1844	AMEX	SPMD	Wed, Mar 8, 2023	45.42	45.58	45.09	45.38
1843	AMEX	SPMD	Tue, Mar 7, 2023	45.87	46.03	45.26	45.35
1842	AMEX	SPMD	Mon, Mar 6, 2023	46.39	46.49	45.78	45.89
1841	AMEX	SPMD	Fri, Mar 3, 2023	46.15	46.51	45.87	46.45
1840	AMEX	SPMD	Thu, Mar 2, 2023	45.44	45.99	45.28	45.93
1839	AMEX	SPMD	Wed, Mar 1, 2023	45.48	45.84	45.38	45.70
1838	AMEX	SPMD	Tue, Feb 28, 2023	45.67	46.01	45.58	45.59
1837	AMEX	SPMD	Mon, Feb 27, 2023	45.93	46.17	45.57	45.68
1836	AMEX	SPMD	Fri, Feb 24, 2023	45.32	45.67	45.11	45.57
1835	AMEX	SPMD	Thu, Feb 23, 2023	46.02	46.14	45.33	45.88
1834	AMEX	SPMD	Wed, Feb 22, 2023	45.71	45.96	45.51	45.67
1833	AMEX	SPMD	Tue, Feb 21, 2023	46.28	46.33	45.53	45.57
1832	AMEX	SPMD	Fri, Feb 17, 2023	46.59	46.77	46.36	46.73
1831	AMEX	SPMD	Thu, Feb 16, 2023	46.58	47.29	46.51	46.78
1830	AMEX	SPMD	Wed, Feb 15, 2023	46.47	47.13	46.41	47.11
1829	AMEX	SPMD	Tue, Feb 14, 2023	46.58	47.09	46.34	46.82
1828	AMEX	SPMD	Mon, Feb 13, 2023	46.25	46.77	46.10	46.77
1827	AMEX	SPMD	Fri, Feb 10, 2023	45.98	46.27	45.87	46.25
1826	AMEX	SPMD	Thu, Feb 9, 2023	46.99	47.18	46.00	46.12
1825	AMEX	SPMD	Wed, Feb 8, 2023	46.97	47.15	46.59	46.68
1824	AMEX	SPMD	Tue, Feb 7, 2023	46.79	47.35	46.40	47.26
1823	AMEX	SPMD	Mon, Feb 6, 2023	47.13	47.34	46.72	46.89
1822	AMEX	SPMD	Fri, Feb 3, 2023	47.31	47.81	47.25	47.41
1821	AMEX	SPMD	Thu, Feb 2, 2023	47.47	47.96	47.33	47.74
1820	AMEX	SPMD	Wed, Feb 1, 2023	46.36	47.50	46.20	47.21
1819	AMEX	SPMD	Tue, Jan 31, 2023	45.41	46.45	45.41	46.45
1818	AMEX	SPMD	Mon, Jan 30, 2023	45.54	45.98	45.34	45.35
1817	AMEX	SPMD	Fri, Jan 27, 2023	45.58	46.03	45.53	45.87
1816	AMEX	SPMD	Thu, Jan 26, 2023	45.58	45.73	45.19	45.69
1815	AMEX	SPMD	Wed, Jan 25, 2023	44.81	45.33	44.63	45.31
1814	AMEX	SPMD	Tue, Jan 24, 2023	45.15	45.41	44.96	45.19
1813	AMEX	SPMD	Mon, Jan 23, 2023	44.92	45.49	44.79	45.36
1812	AMEX	SPMD	Fri, Jan 20, 2023	44.24	44.80	43.94	44.80
1811	AMEX	SPMD	Thu, Jan 19, 2023	44.27	44.31	43.84	44.07
1810	AMEX	SPMD	Wed, Jan 18, 2023	45.28	45.54	44.51	44.53
1809	AMEX	SPMD	Tue, Jan 17, 2023	45.17	45.38	45.03	45.11
1808	AMEX	SPMD	Fri, Jan 13, 2023	44.66	45.24	44.62	45.19
1807	AMEX	SPMD	Thu, Jan 12, 2023	44.76	45.04	44.38	44.97
1806	AMEX	SPMD	Wed, Jan 11, 2023	44.16	44.57	44.16	44.57
1805	AMEX	SPMD	Tue, Jan 10, 2023	43.57	44.02	43.36	44.02
1804	AMEX	SPMD	Mon, Jan 9, 2023	43.82	44.08	43.55	43.60
1803	AMEX	SPMD	Fri, Jan 6, 2023	42.91	43.66	42.75	43.59
1802	AMEX	SPMD	Thu, Jan 5, 2023	42.68	42.71	42.26	42.51
1801	AMEX	SPMD	Wed, Jan 4, 2023	42.58	43.17	42.57	42.94
1800	AMEX	SPMD	Tue, Jan 3, 2023	42.78	43.05	42.01	42.32
1799	AMEX	SPMD	Fri, Dec 30, 2022	42.41	42.58	42.16	42.50
1798	AMEX	SPMD	Thu, Dec 29, 2022	42.22	42.85	42.12	42.69
1797	AMEX	SPMD	Wed, Dec 28, 2022	42.65	42.72	41.88	41.88
1796	AMEX	SPMD	Tue, Dec 27, 2022	42.64	42.76	42.35	42.60
1795	AMEX	SPMD	Fri, Dec 23, 2022	42.29	42.60	42.04	42.59
1794	AMEX	SPMD	Thu, Dec 22, 2022	42.49	42.49	41.57	42.28
1793	AMEX	SPMD	Wed, Dec 21, 2022	42.34	42.87	42.34	42.74
1792	AMEX	SPMD	Tue, Dec 20, 2022	41.69	42.19	41.64	41.98
1791	AMEX	SPMD	Mon, Dec 19, 2022	42.27	42.33	41.57	41.77
1790	AMEX	SPMD	Fri, Dec 16, 2022	42.41	42.64	42.08	42.24
1789	AMEX	SPMD	Thu, Dec 15, 2022	43.34	43.38	42.72	42.87
1788	AMEX	SPMD	Wed, Dec 14, 2022	44.07	44.39	43.51	43.85
1787	AMEX	SPMD	Tue, Dec 13, 2022	45.00	45.03	43.74	44.04
1786	AMEX	SPMD	Mon, Dec 12, 2022	43.45	43.83	43.17	43.77
1785	AMEX	SPMD	Fri, Dec 9, 2022	43.64	43.80	43.32	43.33
1784	AMEX	SPMD	Thu, Dec 8, 2022	43.72	44.09	43.56	43.78
1783	AMEX	SPMD	Wed, Dec 7, 2022	43.45	43.83	43.35	43.45
1782	AMEX	SPMD	Tue, Dec 6, 2022	43.96	44.06	43.13	43.52
1781	AMEX	SPMD	Mon, Dec 5, 2022	44.83	44.83	43.84	44.00
1780	AMEX	SPMD	Fri, Dec 2, 2022	44.58	45.35	44.53	45.15
1779	AMEX	SPMD	Thu, Dec 1, 2022	45.35	45.63	44.97	45.11
1778	AMEX	SPMD	Wed, Nov 30, 2022	44.23	45.21	43.78	45.21
1777	AMEX	SPMD	Tue, Nov 29, 2022	44.06	44.37	44.02	44.16
1776	AMEX	SPMD	Mon, Nov 28, 2022	44.49	44.65	43.91	44.02
1775	AMEX	SPMD	Fri, Nov 25, 2022	44.65	44.93	44.63	44.86
1774	AMEX	SPMD	Wed, Nov 23, 2022	44.59	44.89	44.44	44.67
1773	AMEX	SPMD	Tue, Nov 22, 2022	44.17	44.64	44.08	44.62
1772	AMEX	SPMD	Mon, Nov 21, 2022	43.77	44.00	43.68	43.89
1771	AMEX	SPMD	Fri, Nov 18, 2022	44.15	44.24	43.59	44.00
1770	AMEX	SPMD	Thu, Nov 17, 2022	43.44	43.72	43.18	43.70
1769	AMEX	SPMD	Wed, Nov 16, 2022	44.31	44.34	43.87	44.00
1768	AMEX	SPMD	Tue, Nov 15, 2022	44.62	44.96	44.27	44.58
1767	AMEX	SPMD	Mon, Nov 14, 2022	44.14	44.56	43.90	43.90
1766	AMEX	SPMD	Fri, Nov 11, 2022	44.23	44.73	44.18	44.37
1765	AMEX	SPMD	Thu, Nov 10, 2022	43.18	44.11	43.18	44.11
1764	AMEX	SPMD	Wed, Nov 9, 2022	42.28	42.51	41.61	41.68
1763	AMEX	SPMD	Tue, Nov 8, 2022	42.61	43.03	42.10	42.59
1762	AMEX	SPMD	Mon, Nov 7, 2022	42.41	42.56	41.99	42.49
1761	AMEX	SPMD	Fri, Nov 4, 2022	42.14	42.44	41.44	42.13
1760	AMEX	SPMD	Thu, Nov 3, 2022	41.03	41.71	40.72	41.43
1759	AMEX	SPMD	Wed, Nov 2, 2022	42.61	43.01	41.52	41.53
1758	AMEX	SPMD	Tue, Nov 1, 2022	43.02	43.13	42.53	42.77
1757	AMEX	SPMD	Mon, Oct 31, 2022	42.35	42.82	42.32	42.59
1756	AMEX	SPMD	Fri, Oct 28, 2022	41.93	42.65	41.69	42.61
1755	AMEX	SPMD	Thu, Oct 27, 2022	42.07	42.41	41.81	41.84
1754	AMEX	SPMD	Wed, Oct 26, 2022	41.87	42.48	41.64	41.86
1753	AMEX	SPMD	Tue, Oct 25, 2022	40.76	41.80	40.71	41.74
1752	AMEX	SPMD	Mon, Oct 24, 2022	40.70	40.84	40.32	40.76
1751	AMEX	SPMD	Fri, Oct 21, 2022	39.71	40.55	39.39	40.45
1750	AMEX	SPMD	Thu, Oct 20, 2022	40.29	40.67	39.54	39.65
1749	AMEX	SPMD	Wed, Oct 19, 2022	40.63	40.79	39.87	40.24
1748	AMEX	SPMD	Tue, Oct 18, 2022	41.19	41.49	40.65	40.97
1747	AMEX	SPMD	Mon, Oct 17, 2022	40.04	40.54	40.01	40.38
1746	AMEX	SPMD	Fri, Oct 14, 2022	40.57	40.80	39.26	39.32
1745	AMEX	SPMD	Thu, Oct 13, 2022	38.63	40.50	38.36	40.27
1744	AMEX	SPMD	Wed, Oct 12, 2022	39.64	39.70	39.25	39.42
1743	AMEX	SPMD	Tue, Oct 11, 2022	39.39	40.15	39.07	39.64
1742	AMEX	SPMD	Mon, Oct 10, 2022	39.83	39.91	39.28	39.58
1741	AMEX	SPMD	Fri, Oct 7, 2022	40.33	40.34	39.46	39.65
1740	AMEX	SPMD	Thu, Oct 6, 2022	40.78	41.19	40.53	40.67
1739	AMEX	SPMD	Wed, Oct 5, 2022	40.63	41.21	40.31	41.00
1738	AMEX	SPMD	Tue, Oct 4, 2022	40.36	41.22	40.33	41.21
1737	AMEX	SPMD	Mon, Oct 3, 2022	39.09	39.90	38.68	39.66
1736	AMEX	SPMD	Fri, Sep 30, 2022	38.78	39.42	38.50	38.56
1735	AMEX	SPMD	Thu, Sep 29, 2022	39.20	39.20	38.40	38.82
1734	AMEX	SPMD	Wed, Sep 28, 2022	38.79	39.80	38.63	39.62
1733	AMEX	SPMD	Tue, Sep 27, 2022	38.97	39.23	38.21	38.56
1732	AMEX	SPMD	Mon, Sep 26, 2022	38.97	39.42	38.40	38.55
1731	AMEX	SPMD	Fri, Sep 23, 2022	39.46	39.48	38.63	39.15
1730	AMEX	SPMD	Thu, Sep 22, 2022	40.86	40.91	39.89	39.99
1729	AMEX	SPMD	Wed, Sep 21, 2022	41.65	42.09	40.86	40.86
1728	AMEX	SPMD	Tue, Sep 20, 2022	41.74	41.74	41.16	41.43
1727	AMEX	SPMD	Mon, Sep 19, 2022	41.19	42.15	41.17	42.13
1726	AMEX	SPMD	Fri, Sep 16, 2022	41.88	41.96	41.41	41.60
1725	AMEX	SPMD	Thu, Sep 15, 2022	42.45	43.03	42.20	42.36
1724	AMEX	SPMD	Wed, Sep 14, 2022	42.73	42.73	42.15	42.62
1723	AMEX	SPMD	Tue, Sep 13, 2022	43.25	43.43	42.50	42.64
1722	AMEX	SPMD	Mon, Sep 12, 2022	44.13	44.50	44.03	44.29
1721	AMEX	SPMD	Fri, Sep 9, 2022	43.42	43.92	43.39	43.86
1720	AMEX	SPMD	Thu, Sep 8, 2022	42.36	43.08	42.15	43.06
1719	AMEX	SPMD	Wed, Sep 7, 2022	41.67	42.74	41.63	42.66
1718	AMEX	SPMD	Tue, Sep 6, 2022	42.10	42.17	41.43	41.71
1717	AMEX	SPMD	Fri, Sep 2, 2022	42.82	42.92	41.81	42.01
1716	AMEX	SPMD	Thu, Sep 1, 2022	42.29	42.32	41.75	42.29
1715	AMEX	SPMD	Wed, Aug 31, 2022	43.06	43.14	42.57	42.65
1714	AMEX	SPMD	Tue, Aug 30, 2022	43.65	43.68	42.76	42.93
1713	AMEX	SPMD	Mon, Aug 29, 2022	43.51	43.91	43.35	43.54
1712	AMEX	SPMD	Fri, Aug 26, 2022	45.24	45.24	43.82	43.83
1711	AMEX	SPMD	Thu, Aug 25, 2022	44.62	45.18	44.57	45.18
1710	AMEX	SPMD	Wed, Aug 24, 2022	44.17	44.57	44.06	44.44
1709	AMEX	SPMD	Tue, Aug 23, 2022	44.28	44.69	44.14	44.22
1708	AMEX	SPMD	Mon, Aug 22, 2022	44.64	44.64	44.13	44.21
1707	AMEX	SPMD	Fri, Aug 19, 2022	45.56	45.62	45.05	45.19
1706	AMEX	SPMD	Thu, Aug 18, 2022	45.73	45.99	45.59	45.92
1705	AMEX	SPMD	Wed, Aug 17, 2022	45.78	45.85	45.28	45.56
1704	AMEX	SPMD	Tue, Aug 16, 2022	45.78	46.38	45.78	46.17
1703	AMEX	SPMD	Mon, Aug 15, 2022	45.52	45.95	45.44	45.90
1702	AMEX	SPMD	Fri, Aug 12, 2022	45.37	45.83	45.22	45.83
1701	AMEX	SPMD	Thu, Aug 11, 2022	45.23	45.72	45.08	45.13
1700	AMEX	SPMD	Wed, Aug 10, 2022	44.47	44.92	44.47	44.85
1699	AMEX	SPMD	Tue, Aug 9, 2022	44.09	44.10	43.63	43.79
1698	AMEX	SPMD	Mon, Aug 8, 2022	44.11	44.58	44.06	44.14
1697	AMEX	SPMD	Fri, Aug 5, 2022	43.25	43.95	43.20	43.86
1696	AMEX	SPMD	Thu, Aug 4, 2022	43.91	43.95	43.60	43.63
1695	AMEX	SPMD	Wed, Aug 3, 2022	43.86	44.09	43.56	43.94
1694	AMEX	SPMD	Tue, Aug 2, 2022	43.82	44.05	43.44	43.58
1693	AMEX	SPMD	Mon, Aug 1, 2022	43.75	44.19	43.49	43.99
1692	AMEX	SPMD	Fri, Jul 29, 2022	43.53	44.15	43.41	44.02
1691	AMEX	SPMD	Thu, Jul 28, 2022	42.93	43.47	42.52	43.44
1690	AMEX	SPMD	Wed, Jul 27, 2022	42.21	42.94	42.09	42.78
1689	AMEX	SPMD	Tue, Jul 26, 2022	42.08	42.18	41.82	41.98
1688	AMEX	SPMD	Mon, Jul 25, 2022	42.12	42.26	41.78	42.23
1687	AMEX	SPMD	Fri, Jul 22, 2022	42.42	42.60	41.69	41.98
1686	AMEX	SPMD	Thu, Jul 21, 2022	41.92	42.34	41.60	42.34
1685	AMEX	SPMD	Wed, Jul 20, 2022	41.58	42.09	41.38	42.01
1684	AMEX	SPMD	Tue, Jul 19, 2022	40.74	41.61	40.68	41.59
1683	AMEX	SPMD	Mon, Jul 18, 2022	40.77	40.93	40.16	40.26
1682	AMEX	SPMD	Fri, Jul 15, 2022	40.06	40.35	39.61	40.34
1681	AMEX	SPMD	Thu, Jul 14, 2022	39.35	39.64	39.02	39.58
1680	AMEX	SPMD	Wed, Jul 13, 2022	39.58	40.17	39.40	39.98
1679	AMEX	SPMD	Tue, Jul 12, 2022	40.05	40.56	39.88	40.08
1678	AMEX	SPMD	Mon, Jul 11, 2022	40.40	40.50	40.09	40.16
1677	AMEX	SPMD	Fri, Jul 8, 2022	40.67	40.93	40.31	40.62
1676	AMEX	SPMD	Thu, Jul 7, 2022	40.16	40.84	40.16	40.76
1675	AMEX	SPMD	Wed, Jul 6, 2022	40.09	40.34	39.45	39.91
1674	AMEX	SPMD	Tue, Jul 5, 2022	39.56	40.15	39.00	40.14
1673	AMEX	SPMD	Fri, Jul 1, 2022	39.57	40.24	39.30	40.17
1672	AMEX	SPMD	Thu, Jun 30, 2022	39.52	40.16	39.16	39.69
1671	AMEX	SPMD	Wed, Jun 29, 2022	40.42	40.44	39.76	40.08
1670	AMEX	SPMD	Tue, Jun 28, 2022	41.22	41.55	40.37	40.37
1669	AMEX	SPMD	Mon, Jun 27, 2022	41.00	41.24	40.60	40.95
1668	AMEX	SPMD	Fri, Jun 24, 2022	39.84	40.84	39.75	40.84
1667	AMEX	SPMD	Thu, Jun 23, 2022	39.33	39.50	38.86	39.45
1666	AMEX	SPMD	Wed, Jun 22, 2022	38.80	39.47	38.78	39.21
1665	AMEX	SPMD	Tue, Jun 21, 2022	39.41	39.68	39.09	39.32
1664	AMEX	SPMD	Fri, Jun 17, 2022	38.86	39.38	38.56	38.84
1663	AMEX	SPMD	Thu, Jun 16, 2022	39.70	39.74	38.45	38.67
1662	AMEX	SPMD	Wed, Jun 15, 2022	40.53	41.10	39.92	40.58
1661	AMEX	SPMD	Tue, Jun 14, 2022	40.45	40.56	39.74	40.12
1660	AMEX	SPMD	Mon, Jun 13, 2022	41.13	41.28	40.12	40.29
1659	AMEX	SPMD	Fri, Jun 10, 2022	42.61	42.81	42.12	42.18
1658	AMEX	SPMD	Thu, Jun 9, 2022	44.08	44.11	43.33	43.34
1657	AMEX	SPMD	Wed, Jun 8, 2022	44.81	44.87	44.10	44.23
1656	AMEX	SPMD	Tue, Jun 7, 2022	44.12	45.08	44.10	45.08
1655	AMEX	SPMD	Mon, Jun 6, 2022	44.72	44.75	44.36	44.48
1654	AMEX	SPMD	Fri, Jun 3, 2022	44.33	44.44	44.11	44.22
1653	AMEX	SPMD	Thu, Jun 2, 2022	43.81	44.76	43.72	44.74
1652	AMEX	SPMD	Wed, Jun 1, 2022	44.37	44.45	43.21	43.77
1651	AMEX	SPMD	Tue, May 31, 2022	44.33	44.45	43.84	44.14
1650	AMEX	SPMD	Fri, May 27, 2022	43.74	44.58	43.74	44.57
1649	AMEX	SPMD	Thu, May 26, 2022	42.85	43.74	42.85	43.57
1648	AMEX	SPMD	Wed, May 25, 2022	41.60	42.75	41.59	42.55
1647	AMEX	SPMD	Tue, May 24, 2022	41.96	42.02	41.02	41.78
1646	AMEX	SPMD	Mon, May 23, 2022	42.22	42.47	41.70	42.27
1645	AMEX	SPMD	Fri, May 20, 2022	42.36	42.39	40.87	41.84
1644	AMEX	SPMD	Thu, May 19, 2022	41.66	42.46	41.61	41.95
1643	AMEX	SPMD	Wed, May 18, 2022	43.13	43.20	41.84	41.98
1642	AMEX	SPMD	Tue, May 17, 2022	43.14	43.66	42.78	43.66
1641	AMEX	SPMD	Mon, May 16, 2022	42.49	42.73	42.06	42.38
1640	AMEX	SPMD	Fri, May 13, 2022	42.03	42.91	42.01	42.63
1639	AMEX	SPMD	Thu, May 12, 2022	40.96	41.83	40.75	41.53
1638	AMEX	SPMD	Wed, May 11, 2022	41.89	42.71	41.08	41.13
1637	AMEX	SPMD	Tue, May 10, 2022	42.53	42.73	41.12	41.85
1636	AMEX	SPMD	Mon, May 9, 2022	42.81	43.05	41.82	42.00
1635	AMEX	SPMD	Fri, May 6, 2022	43.83	43.92	42.89	43.48
1634	AMEX	SPMD	Thu, May 5, 2022	45.29	45.30	43.61	44.05
1633	AMEX	SPMD	Wed, May 4, 2022	44.62	45.77	44.08	45.74
1632	AMEX	SPMD	Tue, May 3, 2022	44.07	44.71	43.96	44.50
1631	AMEX	SPMD	Mon, May 2, 2022	43.79	44.30	43.10	44.05
1630	AMEX	SPMD	Fri, Apr 29, 2022	44.80	45.26	43.74	43.79
1629	AMEX	SPMD	Thu, Apr 28, 2022	44.64	45.19	43.83	45.01
1628	AMEX	SPMD	Wed, Apr 27, 2022	44.25	44.71	43.93	44.16
1627	AMEX	SPMD	Tue, Apr 26, 2022	45.19	45.20	44.16	44.17
1626	AMEX	SPMD	Mon, Apr 25, 2022	44.85	45.52	44.31	45.48
1625	AMEX	SPMD	Fri, Apr 22, 2022	46.32	46.32	45.21	45.23
1624	AMEX	SPMD	Thu, Apr 21, 2022	47.74	47.84	46.34	46.48
1623	AMEX	SPMD	Wed, Apr 20, 2022	47.24	47.60	47.16	47.35
1622	AMEX	SPMD	Tue, Apr 19, 2022	45.97	47.04	45.97	46.98
1621	AMEX	SPMD	Mon, Apr 18, 2022	45.95	46.17	45.72	45.93
1620	AMEX	SPMD	Thu, Apr 14, 2022	46.30	46.62	46.02	46.04
1619	AMEX	SPMD	Wed, Apr 13, 2022	45.62	46.35	45.62	46.31
1618	AMEX	SPMD	Tue, Apr 12, 2022	46.04	46.46	45.43	45.56
1617	AMEX	SPMD	Mon, Apr 11, 2022	45.65	46.22	45.58	45.63
1616	AMEX	SPMD	Fri, Apr 8, 2022	45.86	46.26	45.61	45.84
1615	AMEX	SPMD	Thu, Apr 7, 2022	45.97	46.07	45.24	45.87
1614	AMEX	SPMD	Wed, Apr 6, 2022	46.19	46.20	45.66	45.97
1613	AMEX	SPMD	Tue, Apr 5, 2022	47.34	47.54	46.39	46.49
1612	AMEX	SPMD	Mon, Apr 4, 2022	47.55	47.55	47.11	47.36
1611	AMEX	SPMD	Fri, Apr 1, 2022	47.39	47.67	47.03	47.45
1610	AMEX	SPMD	Thu, Mar 31, 2022	47.72	48.02	47.14	47.16
1609	AMEX	SPMD	Wed, Mar 30, 2022	48.40	48.45	47.59	47.83
1608	AMEX	SPMD	Tue, Mar 29, 2022	47.91	48.67	47.91	48.56
1607	AMEX	SPMD	Mon, Mar 28, 2022	47.38	47.56	46.94	47.56
1606	AMEX	SPMD	Fri, Mar 25, 2022	47.19	47.49	47.00	47.47
1605	AMEX	SPMD	Thu, Mar 24, 2022	46.88	47.15	46.54	47.15
1604	AMEX	SPMD	Wed, Mar 23, 2022	47.25	47.31	46.61	46.61
1603	AMEX	SPMD	Tue, Mar 22, 2022	47.37	47.84	47.29	47.50
1602	AMEX	SPMD	Mon, Mar 21, 2022	47.39	47.70	46.87	47.20
1601	AMEX	SPMD	Fri, Mar 18, 2022	46.79	47.56	46.75	47.33
1600	AMEX	SPMD	Thu, Mar 17, 2022	46.47	47.14	46.36	47.14
1599	AMEX	SPMD	Wed, Mar 16, 2022	45.82	46.67	45.49	46.67
1598	AMEX	SPMD	Tue, Mar 15, 2022	44.83	45.41	44.78	45.39
1597	AMEX	SPMD	Mon, Mar 14, 2022	45.23	45.48	44.49	44.70
1596	AMEX	SPMD	Fri, Mar 11, 2022	45.86	46.00	45.07	45.10
1595	AMEX	SPMD	Thu, Mar 10, 2022	44.95	45.61	44.90	45.56
1594	AMEX	SPMD	Wed, Mar 9, 2022	45.20	45.78	45.06	45.57
1593	AMEX	SPMD	Tue, Mar 8, 2022	44.26	45.34	43.91	44.29
1592	AMEX	SPMD	Mon, Mar 7, 2022	45.81	45.81	44.12	44.15
1591	AMEX	SPMD	Fri, Mar 4, 2022	46.16	46.22	45.41	45.83
1590	AMEX	SPMD	Thu, Mar 3, 2022	47.24	47.24	46.25	46.58
1589	AMEX	SPMD	Wed, Mar 2, 2022	46.08	47.17	46.03	46.96
1588	AMEX	SPMD	Tue, Mar 1, 2022	46.53	46.77	45.42	45.74
1587	AMEX	SPMD	Mon, Feb 28, 2022	46.16	46.90	46.10	46.65
1586	AMEX	SPMD	Fri, Feb 25, 2022	45.52	46.68	45.27	46.66
1585	AMEX	SPMD	Thu, Feb 24, 2022	43.59	45.47	43.51	45.38
1584	AMEX	SPMD	Wed, Feb 23, 2022	45.88	45.95	44.68	44.73
1583	AMEX	SPMD	Tue, Feb 22, 2022	45.95	46.30	45.23	45.51
1582	AMEX	SPMD	Fri, Feb 18, 2022	46.35	46.81	46.00	46.15
1581	AMEX	SPMD	Thu, Feb 17, 2022	47.03	47.07	46.28	46.34
1580	AMEX	SPMD	Wed, Feb 16, 2022	47.04	47.52	46.89	47.35
1579	AMEX	SPMD	Tue, Feb 15, 2022	46.64	47.28	46.64	47.20
1578	AMEX	SPMD	Mon, Feb 14, 2022	46.34	46.79	45.91	46.20
1577	AMEX	SPMD	Fri, Feb 11, 2022	47.01	47.38	46.10	46.39
1576	AMEX	SPMD	Thu, Feb 10, 2022	47.00	48.11	46.74	46.96
1575	AMEX	SPMD	Wed, Feb 9, 2022	47.23	47.67	47.20	47.67
1574	AMEX	SPMD	Tue, Feb 8, 2022	46.02	46.87	46.00	46.80
1573	AMEX	SPMD	Mon, Feb 7, 2022	46.03	46.27	45.76	45.95
1572	AMEX	SPMD	Fri, Feb 4, 2022	45.81	46.30	45.32	45.95
1571	AMEX	SPMD	Thu, Feb 3, 2022	46.12	46.54	45.80	45.88
1570	AMEX	SPMD	Wed, Feb 2, 2022	46.69	46.81	46.24	46.64
1569	AMEX	SPMD	Tue, Feb 1, 2022	46.27	46.67	45.71	46.62
1568	AMEX	SPMD	Mon, Jan 31, 2022	44.90	46.15	44.84	46.15
1567	AMEX	SPMD	Fri, Jan 28, 2022	44.35	45.15	43.70	45.14
1566	AMEX	SPMD	Thu, Jan 27, 2022	45.36	45.85	44.06	44.29
1565	AMEX	SPMD	Wed, Jan 26, 2022	46.07	46.44	44.52	44.99
1564	AMEX	SPMD	Tue, Jan 25, 2022	45.60	46.01	44.60	45.45
1563	AMEX	SPMD	Mon, Jan 24, 2022	44.78	46.35	44.14	46.26
1562	AMEX	SPMD	Fri, Jan 21, 2022	45.99	46.48	45.37	45.41
1561	AMEX	SPMD	Thu, Jan 20, 2022	47.24	47.82	46.15	46.18
1560	AMEX	SPMD	Wed, Jan 19, 2022	47.89	48.01	47.01	47.02
1559	AMEX	SPMD	Tue, Jan 18, 2022	48.27	48.28	47.59	47.67
1558	AMEX	SPMD	Fri, Jan 14, 2022	48.51	48.73	48.02	48.71
1557	AMEX	SPMD	Thu, Jan 13, 2022	49.15	49.50	48.75	48.84
1556	AMEX	SPMD	Wed, Jan 12, 2022	49.30	49.54	48.73	48.98
1555	AMEX	SPMD	Tue, Jan 11, 2022	48.76	49.14	48.22	49.13
1554	AMEX	SPMD	Mon, Jan 10, 2022	48.65	48.72	47.88	48.70
1553	AMEX	SPMD	Fri, Jan 7, 2022	49.25	49.51	48.72	48.86
1552	AMEX	SPMD	Thu, Jan 6, 2022	49.11	49.57	48.75	49.24
1551	AMEX	SPMD	Wed, Jan 5, 2022	50.14	50.33	48.99	49.00
1550	AMEX	SPMD	Tue, Jan 4, 2022	50.07	50.37	49.96	50.14
1549	AMEX	SPMD	Mon, Jan 3, 2022	49.96	50.20	49.52	49.90
1548	AMEX	SPMD	Fri, Dec 31, 2021	49.69	49.98	49.60	49.74
1547	AMEX	SPMD	Thu, Dec 30, 2021	49.84	50.18	49.65	49.69
1546	AMEX	SPMD	Wed, Dec 29, 2021	49.51	49.89	49.49	49.82
1545	AMEX	SPMD	Tue, Dec 28, 2021	49.55	49.92	49.44	49.56
1544	AMEX	SPMD	Mon, Dec 27, 2021	48.95	49.58	48.78	49.56
1543	AMEX	SPMD	Thu, Dec 23, 2021	48.74	49.03	48.62	48.91
1542	AMEX	SPMD	Wed, Dec 22, 2021	48.07	48.59	48.06	48.59
1541	AMEX	SPMD	Tue, Dec 21, 2021	47.35	48.13	47.30	48.12
1540	AMEX	SPMD	Mon, Dec 20, 2021	47.02	47.10	46.27	46.90
1539	AMEX	SPMD	Fri, Dec 17, 2021	47.67	48.28	47.34	47.69
1538	AMEX	SPMD	Thu, Dec 16, 2021	48.80	48.88	47.70	47.89
1537	AMEX	SPMD	Wed, Dec 15, 2021	48.00	48.55	47.50	48.51
1536	AMEX	SPMD	Tue, Dec 14, 2021	47.93	48.50	47.84	48.00
1535	AMEX	SPMD	Mon, Dec 13, 2021	48.61	48.68	48.03	48.20
1534	AMEX	SPMD	Fri, Dec 10, 2021	48.94	49.04	48.31	48.70
1533	AMEX	SPMD	Thu, Dec 9, 2021	49.14	49.27	48.65	48.66
1532	AMEX	SPMD	Wed, Dec 8, 2021	49.25	49.47	49.03	49.37
1531	AMEX	SPMD	Tue, Dec 7, 2021	48.92	49.54	48.80	49.11
1530	AMEX	SPMD	Mon, Dec 6, 2021	47.74	48.61	47.43	48.28
1529	AMEX	SPMD	Fri, Dec 3, 2021	48.16	48.16	46.96	47.35
1528	AMEX	SPMD	Thu, Dec 2, 2021	46.87	48.12	46.83	47.95
1527	AMEX	SPMD	Wed, Dec 1, 2021	48.23	48.64	46.65	46.65
1526	AMEX	SPMD	Tue, Nov 30, 2021	48.37	48.40	47.31	47.43
1525	AMEX	SPMD	Mon, Nov 29, 2021	49.28	49.28	48.40	48.70
1524	AMEX	SPMD	Fri, Nov 26, 2021	49.00	49.18	48.26	48.68
1523	AMEX	SPMD	Wed, Nov 24, 2021	49.96	50.32	49.82	50.25
1522	AMEX	SPMD	Tue, Nov 23, 2021	50.36	50.58	49.85	50.30
1521	AMEX	SPMD	Mon, Nov 22, 2021	50.46	50.84	50.29	50.34
1520	AMEX	SPMD	Fri, Nov 19, 2021	50.22	50.47	50.07	50.26
1519	AMEX	SPMD	Thu, Nov 18, 2021	50.72	50.75	50.11	50.49
1518	AMEX	SPMD	Wed, Nov 17, 2021	50.84	50.84	50.29	50.53
1517	AMEX	SPMD	Tue, Nov 16, 2021	50.85	51.20	50.80	50.95
1516	AMEX	SPMD	Mon, Nov 15, 2021	50.99	51.02	50.77	50.91
1515	AMEX	SPMD	Fri, Nov 12, 2021	50.76	50.85	50.62	50.81
1514	AMEX	SPMD	Thu, Nov 11, 2021	50.54	50.75	50.36	50.63
1513	AMEX	SPMD	Wed, Nov 10, 2021	50.64	50.88	50.16	50.36
1512	AMEX	SPMD	Tue, Nov 9, 2021	50.82	50.97	50.61	50.81
1511	AMEX	SPMD	Mon, Nov 8, 2021	51.15	51.22	50.75	50.87
1510	AMEX	SPMD	Fri, Nov 5, 2021	50.77	51.18	50.58	50.83
1509	AMEX	SPMD	Thu, Nov 4, 2021	50.65	50.88	50.26	50.40
1508	AMEX	SPMD	Wed, Nov 3, 2021	49.85	50.72	49.83	50.55
1507	AMEX	SPMD	Tue, Nov 2, 2021	49.89	50.12	49.66	49.99
1506	AMEX	SPMD	Mon, Nov 1, 2021	49.03	49.91	49.03	49.89
1505	AMEX	SPMD	Fri, Oct 29, 2021	48.72	49.09	48.68	48.87
1504	AMEX	SPMD	Thu, Oct 28, 2021	48.28	48.86	48.28	48.85
1503	AMEX	SPMD	Wed, Oct 27, 2021	48.82	48.84	48.08	48.08
1502	AMEX	SPMD	Tue, Oct 26, 2021	49.28	49.32	48.84	48.85
1501	AMEX	SPMD	Mon, Oct 25, 2021	48.99	49.33	48.83	49.15
1500	AMEX	SPMD	Fri, Oct 22, 2021	48.91	49.19	48.68	48.92
1499	AMEX	SPMD	Thu, Oct 21, 2021	48.65	48.87	48.52	48.86
1498	AMEX	SPMD	Wed, Oct 20, 2021	48.38	48.79	48.28	48.67
1497	AMEX	SPMD	Tue, Oct 19, 2021	48.36	48.46	48.15	48.32
1496	AMEX	SPMD	Mon, Oct 18, 2021	47.90	48.26	47.75	48.19
1495	AMEX	SPMD	Fri, Oct 15, 2021	48.44	48.58	48.06	48.08
1494	AMEX	SPMD	Thu, Oct 14, 2021	47.67	48.05	47.61	48.02
1493	AMEX	SPMD	Wed, Oct 13, 2021	47.15	47.33	46.70	47.23
1492	AMEX	SPMD	Tue, Oct 12, 2021	46.90	47.28	46.82	47.04
1491	AMEX	SPMD	Mon, Oct 11, 2021	47.08	47.43	46.78	46.78
1490	AMEX	SPMD	Fri, Oct 8, 2021	47.30	47.47	47.02	47.02
1489	AMEX	SPMD	Thu, Oct 7, 2021	46.97	47.61	46.96	47.29
1488	AMEX	SPMD	Wed, Oct 6, 2021	46.29	46.64	45.82	46.63
1487	AMEX	SPMD	Tue, Oct 5, 2021	46.79	47.14	46.50	46.71
1486	AMEX	SPMD	Mon, Oct 4, 2021	46.86	47.14	46.45	46.65
1485	AMEX	SPMD	Fri, Oct 1, 2021	46.41	47.20	46.00	46.91
1484	AMEX	SPMD	Thu, Sep 30, 2021	47.04	47.12	46.14	46.16
1483	AMEX	SPMD	Wed, Sep 29, 2021	47.01	47.16	46.71	46.87
1482	AMEX	SPMD	Tue, Sep 28, 2021	47.37	47.50	46.82	46.86
1481	AMEX	SPMD	Mon, Sep 27, 2021	47.19	47.84	47.19	47.58
1480	AMEX	SPMD	Fri, Sep 24, 2021	47.07	47.34	46.90	47.16
1479	AMEX	SPMD	Thu, Sep 23, 2021	46.84	47.48	46.76	47.25
1478	AMEX	SPMD	Wed, Sep 22, 2021	46.23	46.92	46.22	46.59
1477	AMEX	SPMD	Tue, Sep 21, 2021	46.34	46.39	45.72	45.99
1476	AMEX	SPMD	Mon, Sep 20, 2021	45.86	46.16	45.45	46.04
1475	AMEX	SPMD	Fri, Sep 17, 2021	47.31	47.44	46.88	46.77
1474	AMEX	SPMD	Thu, Sep 16, 2021	47.41	47.60	47.11	47.36
1473	AMEX	SPMD	Wed, Sep 15, 2021	46.96	47.46	46.84	47.44
1472	AMEX	SPMD	Tue, Sep 14, 2021	47.64	47.64	46.80	46.94
1471	AMEX	SPMD	Mon, Sep 13, 2021	47.51	47.56	47.11	47.45
1470	AMEX	SPMD	Fri, Sep 10, 2021	47.85	47.88	47.13	47.14
1469	AMEX	SPMD	Thu, Sep 9, 2021	47.65	48.01	47.53	47.61
1468	AMEX	SPMD	Wed, Sep 8, 2021	47.78	47.91	47.42	47.69
1467	AMEX	SPMD	Tue, Sep 7, 2021	48.37	48.39	47.86	47.87
1466	AMEX	SPMD	Fri, Sep 3, 2021	48.55	48.61	48.31	48.44
1465	AMEX	SPMD	Thu, Sep 2, 2021	48.55	48.79	48.43	48.67
1464	AMEX	SPMD	Wed, Sep 1, 2021	48.44	48.59	48.00	48.43
1463	AMEX	SPMD	Tue, Aug 31, 2021	48.36	48.50	48.14	48.30
1462	AMEX	SPMD	Mon, Aug 30, 2021	48.65	48.68	48.34	48.44
1461	AMEX	SPMD	Fri, Aug 27, 2021	47.72	48.63	47.72	48.56
1460	AMEX	SPMD	Thu, Aug 26, 2021	48.06	48.09	47.58	47.64
1459	AMEX	SPMD	Wed, Aug 25, 2021	47.83	48.31	47.75	48.10
1458	AMEX	SPMD	Tue, Aug 24, 2021	47.54	47.90	47.48	47.82
1457	AMEX	SPMD	Mon, Aug 23, 2021	47.25	47.42	47.15	47.35
1456	AMEX	SPMD	Fri, Aug 20, 2021	46.41	46.96	46.32	46.94
1455	AMEX	SPMD	Thu, Aug 19, 2021	46.31	46.73	46.10	46.38
1454	AMEX	SPMD	Wed, Aug 18, 2021	47.12	47.40	46.74	46.76
1453	AMEX	SPMD	Tue, Aug 17, 2021	47.41	47.43	46.72	47.21
1452	AMEX	SPMD	Mon, Aug 16, 2021	47.67	47.86	47.40	47.78
1451	AMEX	SPMD	Fri, Aug 13, 2021	48.04	48.07	47.82	47.89
1450	AMEX	SPMD	Thu, Aug 12, 2021	48.06	48.10	47.74	47.98
1449	AMEX	SPMD	Wed, Aug 11, 2021	47.77	48.07	47.47	48.05
1448	AMEX	SPMD	Tue, Aug 10, 2021	47.60	47.82	47.38	47.68
1447	AMEX	SPMD	Mon, Aug 9, 2021	47.58	47.67	47.23	47.51
1446	AMEX	SPMD	Fri, Aug 6, 2021	47.68	47.90	47.47	47.63
1445	AMEX	SPMD	Thu, Aug 5, 2021	47.14	47.49	47.14	47.42
1444	AMEX	SPMD	Wed, Aug 4, 2021	47.24	47.51	46.98	46.99
1443	AMEX	SPMD	Tue, Aug 3, 2021	47.31	47.47	46.80	47.45
1442	AMEX	SPMD	Mon, Aug 2, 2021	47.62	48.08	47.14	47.16
1441	AMEX	SPMD	Fri, Jul 30, 2021	47.20	47.78	47.19	47.36
1440	AMEX	SPMD	Thu, Jul 29, 2021	47.24	47.71	47.22	47.42
1439	AMEX	SPMD	Wed, Jul 28, 2021	46.81	47.21	46.34	46.94
1438	AMEX	SPMD	Tue, Jul 27, 2021	46.68	46.70	46.30	46.61
1437	AMEX	SPMD	Mon, Jul 26, 2021	46.83	47.15	46.74	46.87
1436	AMEX	SPMD	Fri, Jul 23, 2021	46.68	46.86	46.39	46.82
1435	AMEX	SPMD	Thu, Jul 22, 2021	46.81	46.81	46.19	46.40
1434	AMEX	SPMD	Wed, Jul 21, 2021	46.59	47.06	46.57	46.88
1433	AMEX	SPMD	Tue, Jul 20, 2021	45.16	46.53	45.05	46.32
1432	AMEX	SPMD	Mon, Jul 19, 2021	45.05	45.42	44.64	45.05
1431	AMEX	SPMD	Fri, Jul 16, 2021	46.72	46.75	45.80	45.83
1430	AMEX	SPMD	Thu, Jul 15, 2021	46.32	46.58	46.03	46.41
1429	AMEX	SPMD	Wed, Jul 14, 2021	47.05	47.28	46.46	46.54
1428	AMEX	SPMD	Tue, Jul 13, 2021	47.30	47.38	46.78	46.81
1427	AMEX	SPMD	Mon, Jul 12, 2021	47.25	47.57	47.07	47.52
1426	AMEX	SPMD	Fri, Jul 9, 2021	46.85	47.43	46.82	47.39
1425	AMEX	SPMD	Thu, Jul 8, 2021	46.18	46.84	45.86	46.40
1424	AMEX	SPMD	Wed, Jul 7, 2021	46.86	47.17	46.53	47.00
1423	AMEX	SPMD	Tue, Jul 6, 2021	47.50	47.50	46.54	46.92
1422	AMEX	SPMD	Fri, Jul 2, 2021	47.69	47.73	47.31	47.46
1421	AMEX	SPMD	Thu, Jul 1, 2021	47.40	47.73	47.32	47.61
1420	AMEX	SPMD	Wed, Jun 30, 2021	47.08	47.30	47.05	47.21
1419	AMEX	SPMD	Tue, Jun 29, 2021	47.40	47.57	47.10	47.19
1418	AMEX	SPMD	Mon, Jun 28, 2021	47.76	47.76	47.01	47.24
1417	AMEX	SPMD	Fri, Jun 25, 2021	47.43	47.79	47.34	47.75
1416	AMEX	SPMD	Thu, Jun 24, 2021	47.16	47.34	46.91	47.30
1415	AMEX	SPMD	Wed, Jun 23, 2021	46.91	47.09	46.83	46.87
1414	AMEX	SPMD	Tue, Jun 22, 2021	46.70	46.95	46.40	46.83
1413	AMEX	SPMD	Mon, Jun 21, 2021	46.00	46.82	46.00	46.74
1412	AMEX	SPMD	Fri, Jun 18, 2021	46.18	46.46	45.84	45.71
1411	AMEX	SPMD	Thu, Jun 17, 2021	47.49	47.55	46.38	46.79
1410	AMEX	SPMD	Wed, Jun 16, 2021	47.79	47.85	47.27	47.53
1409	AMEX	SPMD	Tue, Jun 15, 2021	47.93	47.97	47.50	47.83
1408	AMEX	SPMD	Mon, Jun 14, 2021	48.38	48.40	47.73	47.89
1407	AMEX	SPMD	Fri, Jun 11, 2021	48.08	48.32	48.04	48.30
1406	AMEX	SPMD	Thu, Jun 10, 2021	48.23	48.31	47.82	47.96
1405	AMEX	SPMD	Wed, Jun 9, 2021	48.35	48.35	47.95	47.97
1404	AMEX	SPMD	Tue, Jun 8, 2021	47.94	48.34	47.66	48.28
1403	AMEX	SPMD	Mon, Jun 7, 2021	47.98	48.03	47.74	47.84
1402	AMEX	SPMD	Fri, Jun 4, 2021	47.92	47.96	47.62	47.91
1401	AMEX	SPMD	Thu, Jun 3, 2021	47.66	47.75	47.27	47.64
1400	AMEX	SPMD	Wed, Jun 2, 2021	48.29	48.29	47.80	47.90
1399	AMEX	SPMD	Tue, Jun 1, 2021	48.25	48.25	47.91	48.17
1398	AMEX	SPMD	Fri, May 28, 2021	48.07	48.07	47.64	47.87
1397	AMEX	SPMD	Thu, May 27, 2021	47.83	47.96	47.74	47.84
1396	AMEX	SPMD	Wed, May 26, 2021	47.22	47.55	47.17	47.55
1395	AMEX	SPMD	Tue, May 25, 2021	47.62	47.78	47.04	47.08
1394	AMEX	SPMD	Mon, May 24, 2021	47.43	47.60	47.22	47.43
1393	AMEX	SPMD	Fri, May 21, 2021	47.45	47.61	47.03	47.19
1392	AMEX	SPMD	Thu, May 20, 2021	47.00	47.22	46.71	47.09
1391	AMEX	SPMD	Wed, May 19, 2021	46.49	46.90	46.15	46.90
1390	AMEX	SPMD	Tue, May 18, 2021	47.74	47.80	47.18	47.20
1389	AMEX	SPMD	Mon, May 17, 2021	47.57	47.75	47.20	47.71
1388	AMEX	SPMD	Fri, May 14, 2021	47.34	47.82	47.15	47.75
1387	AMEX	SPMD	Thu, May 13, 2021	46.21	47.17	46.18	46.97
1386	AMEX	SPMD	Wed, May 12, 2021	47.24	47.53	46.07	46.09
1385	AMEX	SPMD	Tue, May 11, 2021	47.14	47.81	47.03	47.56
1384	AMEX	SPMD	Mon, May 10, 2021	48.66	48.75	47.98	47.99
1383	AMEX	SPMD	Fri, May 7, 2021	47.98	48.60	47.83	48.58
1382	AMEX	SPMD	Thu, May 6, 2021	47.88	48.06	47.32	48.06
1381	AMEX	SPMD	Wed, May 5, 2021	48.09	47.98	47.48	47.82
1380	AMEX	SPMD	Tue, May 4, 2021	47.72	47.90	47.37	47.90
1379	AMEX	SPMD	Mon, May 3, 2021	48.16	48.36	47.91	48.05
1378	AMEX	SPMD	Fri, Apr 30, 2021	48.08	48.21	47.70	47.78
1377	AMEX	SPMD	Thu, Apr 29, 2021	48.76	48.76	48.07	48.44
1376	AMEX	SPMD	Wed, Apr 28, 2021	48.41	48.56	48.29	48.42
1375	AMEX	SPMD	Tue, Apr 27, 2021	48.41	48.54	48.19	48.43
1374	AMEX	SPMD	Mon, Apr 26, 2021	48.40	48.50	48.25	48.35
1373	AMEX	SPMD	Fri, Apr 23, 2021	47.48	48.31	47.46	48.14
1372	AMEX	SPMD	Thu, Apr 22, 2021	47.64	47.93	47.19	47.34
1371	AMEX	SPMD	Wed, Apr 21, 2021	46.69	47.57	46.57	47.55
1370	AMEX	SPMD	Tue, Apr 20, 2021	47.27	47.40	46.45	46.75
1369	AMEX	SPMD	Mon, Apr 19, 2021	47.65	47.73	47.15	47.42
1368	AMEX	SPMD	Fri, Apr 16, 2021	47.61	47.81	47.43	47.71
1367	AMEX	SPMD	Thu, Apr 15, 2021	47.38	47.38	46.94	47.35
1366	AMEX	SPMD	Wed, Apr 14, 2021	46.80	47.39	46.79	47.01
1365	AMEX	SPMD	Tue, Apr 13, 2021	46.96	47.02	46.48	46.76
1364	AMEX	SPMD	Mon, Apr 12, 2021	46.78	47.02	46.63	46.96
1363	AMEX	SPMD	Fri, Apr 9, 2021	46.56	46.83	46.46	46.80
1362	AMEX	SPMD	Thu, Apr 8, 2021	46.56	46.61	46.11	46.59
1361	AMEX	SPMD	Wed, Apr 7, 2021	46.75	46.80	46.25	46.39
1360	AMEX	SPMD	Tue, Apr 6, 2021	46.77	47.07	46.66	46.75
1359	AMEX	SPMD	Mon, Apr 5, 2021	46.89	46.90	46.42	46.72
1358	AMEX	SPMD	Thu, Apr 1, 2021	46.05	46.40	45.95	46.40
1357	AMEX	SPMD	Wed, Mar 31, 2021	45.91	46.14	45.68	45.76
1356	AMEX	SPMD	Tue, Mar 30, 2021	45.18	45.81	45.08	45.71
1355	AMEX	SPMD	Mon, Mar 29, 2021	45.75	46.18	45.04	45.18
1354	AMEX	SPMD	Fri, Mar 26, 2021	45.28	46.03	45.11	46.03
1353	AMEX	SPMD	Thu, Mar 25, 2021	43.76	45.13	43.49	44.98
1352	AMEX	SPMD	Wed, Mar 24, 2021	44.68	45.13	44.05	44.05
1351	AMEX	SPMD	Tue, Mar 23, 2021	45.25	45.37	44.13	44.31
1350	AMEX	SPMD	Mon, Mar 22, 2021	45.83	45.86	45.33	45.52
1349	AMEX	SPMD	Fri, Mar 19, 2021	45.80	46.29	45.44	45.78
1348	AMEX	SPMD	Thu, Mar 18, 2021	46.60	47.04	45.78	45.89
1347	AMEX	SPMD	Wed, Mar 17, 2021	46.31	46.81	46.04	46.81
1346	AMEX	SPMD	Tue, Mar 16, 2021	47.10	47.10	46.31	46.49
1345	AMEX	SPMD	Mon, Mar 15, 2021	46.53	47.10	46.38	47.10
1344	AMEX	SPMD	Fri, Mar 12, 2021	45.98	46.48	45.93	46.46
1343	AMEX	SPMD	Thu, Mar 11, 2021	45.76	46.14	45.57	46.03
1342	AMEX	SPMD	Wed, Mar 10, 2021	45.10	45.52	45.00	45.35
1341	AMEX	SPMD	Tue, Mar 9, 2021	45.01	45.14	44.57	44.74
1340	AMEX	SPMD	Mon, Mar 8, 2021	44.34	45.03	44.11	44.43
1339	AMEX	SPMD	Fri, Mar 5, 2021	43.60	44.18	42.25	44.09
1338	AMEX	SPMD	Thu, Mar 4, 2021	43.94	44.20	42.40	43.07
1337	AMEX	SPMD	Wed, Mar 3, 2021	44.49	44.70	44.01	44.01
1336	AMEX	SPMD	Tue, Mar 2, 2021	45.01	45.01	44.31	44.39
1335	AMEX	SPMD	Mon, Mar 1, 2021	44.62	45.19	44.58	45.02
1334	AMEX	SPMD	Fri, Feb 26, 2021	43.99	44.36	43.25	43.76
1333	AMEX	SPMD	Thu, Feb 25, 2021	45.15	45.25	43.73	43.86
1332	AMEX	SPMD	Wed, Feb 24, 2021	44.48	45.29	44.42	45.23
1331	AMEX	SPMD	Tue, Feb 23, 2021	43.99	44.53	43.24	44.40
1330	AMEX	SPMD	Mon, Feb 22, 2021	44.20	44.70	44.19	44.34
1329	AMEX	SPMD	Fri, Feb 19, 2021	44.06	44.58	44.05	44.47
1328	AMEX	SPMD	Thu, Feb 18, 2021	44.00	44.07	43.61	43.81
1327	AMEX	SPMD	Wed, Feb 17, 2021	44.29	44.43	43.89	44.33
1326	AMEX	SPMD	Tue, Feb 16, 2021	44.92	44.98	44.41	44.56
1325	AMEX	SPMD	Fri, Feb 12, 2021	44.33	44.67	44.31	44.63
1324	AMEX	SPMD	Thu, Feb 11, 2021	44.40	44.60	43.95	44.46
1323	AMEX	SPMD	Wed, Feb 10, 2021	44.47	44.57	43.93	44.19
1322	AMEX	SPMD	Tue, Feb 9, 2021	44.11	44.40	43.99	44.24
1321	AMEX	SPMD	Mon, Feb 8, 2021	43.69	44.13	43.62	44.12
1320	AMEX	SPMD	Fri, Feb 5, 2021	43.32	43.47	43.12	43.44
1319	AMEX	SPMD	Thu, Feb 4, 2021	42.51	43.03	42.48	43.00
1318	AMEX	SPMD	Wed, Feb 3, 2021	42.45	42.55	42.04	42.40
1317	AMEX	SPMD	Tue, Feb 2, 2021	42.28	42.45	42.01	42.39
1316	AMEX	SPMD	Mon, Feb 1, 2021	41.46	41.94	41.09	41.86
1315	AMEX	SPMD	Fri, Jan 29, 2021	41.81	41.88	40.87	41.02
1314	AMEX	SPMD	Thu, Jan 28, 2021	41.81	42.13	41.67	41.82
1313	AMEX	SPMD	Wed, Jan 27, 2021	41.90	42.11	41.32	41.53
1312	AMEX	SPMD	Tue, Jan 26, 2021	43.27	43.34	42.54	42.56
1311	AMEX	SPMD	Mon, Jan 25, 2021	43.12	43.52	42.58	43.00
1310	AMEX	SPMD	Fri, Jan 22, 2021	42.66	43.19	42.60	43.16
1309	AMEX	SPMD	Thu, Jan 21, 2021	43.43	43.45	42.97	43.00
1308	AMEX	SPMD	Wed, Jan 20, 2021	43.07	43.31	42.99	43.27
1307	AMEX	SPMD	Tue, Jan 19, 2021	42.87	42.94	42.65	42.85
1306	AMEX	SPMD	Fri, Jan 15, 2021	42.43	42.65	42.02	42.47
1305	AMEX	SPMD	Thu, Jan 14, 2021	42.75	43.16	42.75	42.93
1304	AMEX	SPMD	Wed, Jan 13, 2021	42.84	42.92	42.48	42.51
1303	AMEX	SPMD	Tue, Jan 12, 2021	42.57	42.97	42.53	42.91
1302	AMEX	SPMD	Mon, Jan 11, 2021	41.88	42.55	41.84	42.44
1301	AMEX	SPMD	Fri, Jan 8, 2021	42.64	42.66	41.87	42.35
1300	AMEX	SPMD	Thu, Jan 7, 2021	42.23	42.48	42.13	42.43
1299	AMEX	SPMD	Wed, Jan 6, 2021	40.68	42.22	40.66	41.96
1298	AMEX	SPMD	Tue, Jan 5, 2021	39.73	40.53	39.73	40.36
1297	AMEX	SPMD	Mon, Jan 4, 2021	40.65	40.65	39.44	39.79
1296	AMEX	SPMD	Thu, Dec 31, 2020	40.33	40.58	40.06	40.40
1295	AMEX	SPMD	Wed, Dec 30, 2020	40.11	40.59	40.11	40.33
1294	AMEX	SPMD	Tue, Dec 29, 2020	40.60	40.64	39.81	39.99
1293	AMEX	SPMD	Mon, Dec 28, 2020	40.93	41.00	40.43	40.46
1292	AMEX	SPMD	Thu, Dec 24, 2020	40.58	40.58	40.32	40.57
1291	AMEX	SPMD	Wed, Dec 23, 2020	40.35	40.60	40.35	40.49
1290	AMEX	SPMD	Tue, Dec 22, 2020	40.06	40.23	39.90	40.16
1289	AMEX	SPMD	Mon, Dec 21, 2020	39.55	40.01	39.24	39.93
1288	AMEX	SPMD	Fri, Dec 18, 2020	40.49	40.61	40.04	40.02
1287	AMEX	SPMD	Thu, Dec 17, 2020	40.22	40.41	40.10	40.41
1286	AMEX	SPMD	Wed, Dec 16, 2020	40.28	40.29	39.87	40.08
1285	AMEX	SPMD	Tue, Dec 15, 2020	39.60	40.21	39.50	40.21
1284	AMEX	SPMD	Mon, Dec 14, 2020	39.75	39.91	39.28	39.30
1283	AMEX	SPMD	Fri, Dec 11, 2020	39.23	39.64	39.05	39.39
1282	AMEX	SPMD	Thu, Dec 10, 2020	39.12	39.53	39.00	39.49
1281	AMEX	SPMD	Wed, Dec 9, 2020	39.70	39.81	39.13	39.39
1280	AMEX	SPMD	Tue, Dec 8, 2020	39.09	39.59	39.04	39.53
1279	AMEX	SPMD	Mon, Dec 7, 2020	39.40	39.42	39.17	39.33
1278	AMEX	SPMD	Fri, Dec 4, 2020	38.89	39.46	38.89	39.44
1277	AMEX	SPMD	Thu, Dec 3, 2020	38.57	38.97	38.50	38.74
1276	AMEX	SPMD	Wed, Dec 2, 2020	38.41	38.58	38.20	38.52
1275	AMEX	SPMD	Tue, Dec 1, 2020	38.53	38.79	38.42	38.58
1274	AMEX	SPMD	Mon, Nov 30, 2020	38.66	38.75	38.05	38.12
1273	AMEX	SPMD	Fri, Nov 27, 2020	38.74	38.83	38.61	38.76
1272	AMEX	SPMD	Wed, Nov 25, 2020	38.87	38.87	38.48	38.70
1271	AMEX	SPMD	Tue, Nov 24, 2020	38.75	39.07	38.61	38.94
1270	AMEX	SPMD	Mon, Nov 23, 2020	38.05	38.48	37.95	38.33
1269	AMEX	SPMD	Fri, Nov 20, 2020	37.66	37.83	37.53	37.73
1268	AMEX	SPMD	Thu, Nov 19, 2020	37.42	37.78	37.21	37.74
1267	AMEX	SPMD	Wed, Nov 18, 2020	38.11	38.11	37.43	37.44
1266	AMEX	SPMD	Tue, Nov 17, 2020	37.53	38.07	37.27	37.94
1265	AMEX	SPMD	Mon, Nov 16, 2020	37.72	37.87	37.43	37.87
1264	AMEX	SPMD	Fri, Nov 13, 2020	36.65	37.19	36.65	37.12
1263	AMEX	SPMD	Thu, Nov 12, 2020	36.76	36.80	36.08	36.35
1262	AMEX	SPMD	Wed, Nov 11, 2020	37.24	37.24	36.74	37.00
1261	AMEX	SPMD	Tue, Nov 10, 2020	36.70	37.14	36.50	37.04
1260	AMEX	SPMD	Mon, Nov 9, 2020	37.75	38.09	36.57	36.59
1259	AMEX	SPMD	Fri, Nov 6, 2020	35.83	35.91	35.51	35.58
1258	AMEX	SPMD	Thu, Nov 5, 2020	35.22	35.85	35.20	35.77
1257	AMEX	SPMD	Wed, Nov 4, 2020	34.44	35.24	34.32	34.79
1256	AMEX	SPMD	Tue, Nov 3, 2020	34.43	34.91	34.36	34.77
1255	AMEX	SPMD	Mon, Nov 2, 2020	33.74	34.04	33.60	34.01
1254	AMEX	SPMD	Fri, Oct 30, 2020	33.43	33.59	32.92	33.34
1253	AMEX	SPMD	Thu, Oct 29, 2020	33.22	33.78	32.98	33.61
1252	AMEX	SPMD	Wed, Oct 28, 2020	33.50	33.77	33.24	33.24
1251	AMEX	SPMD	Tue, Oct 27, 2020	34.64	34.68	34.16	34.17
1250	AMEX	SPMD	Mon, Oct 26, 2020	34.97	34.98	34.23	34.65
1249	AMEX	SPMD	Fri, Oct 23, 2020	35.31	35.47	35.01	35.38
1248	AMEX	SPMD	Thu, Oct 22, 2020	34.65	35.17	34.57	35.15
1247	AMEX	SPMD	Wed, Oct 21, 2020	34.86	35.02	34.58	34.59
1246	AMEX	SPMD	Tue, Oct 20, 2020	34.88	35.18	34.76	34.80
1245	AMEX	SPMD	Mon, Oct 19, 2020	35.17	35.33	34.57	34.64
1244	AMEX	SPMD	Fri, Oct 16, 2020	35.25	35.32	35.04	35.05
1243	AMEX	SPMD	Thu, Oct 15, 2020	34.41	35.20	34.33	35.14
1242	AMEX	SPMD	Wed, Oct 14, 2020	35.00	35.26	34.79	34.80
1241	AMEX	SPMD	Tue, Oct 13, 2020	35.04	35.14	34.89	34.98
1240	AMEX	SPMD	Mon, Oct 12, 2020	35.19	35.30	35.03	35.25
1239	AMEX	SPMD	Fri, Oct 9, 2020	35.18	35.28	34.91	35.03
1238	AMEX	SPMD	Thu, Oct 8, 2020	34.87	34.94	34.66	34.91
1237	AMEX	SPMD	Wed, Oct 7, 2020	34.36	34.67	34.34	34.58
1236	AMEX	SPMD	Tue, Oct 6, 2020	34.30	34.77	33.89	33.96
1235	AMEX	SPMD	Mon, Oct 5, 2020	33.68	34.14	33.68	34.12
1234	AMEX	SPMD	Fri, Oct 2, 2020	32.43	33.51	32.43	33.37
1233	AMEX	SPMD	Thu, Oct 1, 2020	32.81	33.07	32.66	33.07
1232	AMEX	SPMD	Wed, Sep 30, 2020	32.51	32.96	32.38	32.63
1231	AMEX	SPMD	Tue, Sep 29, 2020	32.61	32.71	32.22	32.43
1230	AMEX	SPMD	Mon, Sep 28, 2020	32.27	32.68	32.27	32.62
1229	AMEX	SPMD	Fri, Sep 25, 2020	31.26	31.94	31.23	31.87
1228	AMEX	SPMD	Thu, Sep 24, 2020	31.36	31.83	30.99	31.42
1227	AMEX	SPMD	Wed, Sep 23, 2020	32.15	32.40	31.41	31.41
1226	AMEX	SPMD	Tue, Sep 22, 2020	32.03	32.22	31.78	32.13
1225	AMEX	SPMD	Mon, Sep 21, 2020	32.07	32.09	31.54	31.92
1224	AMEX	SPMD	Fri, Sep 18, 2020	33.27	33.34	32.55	32.72
1223	AMEX	SPMD	Thu, Sep 17, 2020	32.86	33.28	32.77	33.17
1222	AMEX	SPMD	Wed, Sep 16, 2020	33.40	33.77	33.32	33.37
1221	AMEX	SPMD	Tue, Sep 15, 2020	33.47	33.54	33.20	33.26
1220	AMEX	SPMD	Mon, Sep 14, 2020	32.93	33.30	32.84	33.24
1219	AMEX	SPMD	Fri, Sep 11, 2020	32.80	32.82	32.31	32.58
1218	AMEX	SPMD	Thu, Sep 10, 2020	33.21	33.39	32.61	32.63
1217	AMEX	SPMD	Wed, Sep 9, 2020	32.90	33.18	32.74	33.04
1216	AMEX	SPMD	Tue, Sep 8, 2020	32.91	33.05	32.47	32.59
1215	AMEX	SPMD	Fri, Sep 4, 2020	33.78	33.86	32.68	33.31
1214	AMEX	SPMD	Thu, Sep 3, 2020	34.38	34.44	33.29	33.49
1213	AMEX	SPMD	Wed, Sep 2, 2020	34.23	34.61	34.02	34.54
1212	AMEX	SPMD	Tue, Sep 1, 2020	33.80	34.10	33.52	34.10
1211	AMEX	SPMD	Mon, Aug 31, 2020	34.15	34.15	33.82	33.83
1210	AMEX	SPMD	Fri, Aug 28, 2020	34.11	34.19	33.93	34.19
1209	AMEX	SPMD	Thu, Aug 27, 2020	33.92	34.15	33.82	33.98
1208	AMEX	SPMD	Wed, Aug 26, 2020	34.02	34.02	33.79	33.87
1207	AMEX	SPMD	Tue, Aug 25, 2020	34.12	34.17	33.72	33.97
1206	AMEX	SPMD	Mon, Aug 24, 2020	33.78	34.04	33.61	34.04
1205	AMEX	SPMD	Fri, Aug 21, 2020	33.50	33.65	33.40	33.52
1204	AMEX	SPMD	Thu, Aug 20, 2020	33.54	33.80	33.45	33.61
1203	AMEX	SPMD	Wed, Aug 19, 2020	34.06	34.14	33.79	33.85
1202	AMEX	SPMD	Tue, Aug 18, 2020	34.33	34.33	33.93	33.99
1201	AMEX	SPMD	Mon, Aug 17, 2020	34.29	34.41	34.18	34.30
1200	AMEX	SPMD	Fri, Aug 14, 2020	34.12	34.39	34.07	34.22
1199	AMEX	SPMD	Thu, Aug 13, 2020	34.23	34.46	34.14	34.29
1198	AMEX	SPMD	Wed, Aug 12, 2020	34.49	34.51	34.18	34.36
1197	AMEX	SPMD	Tue, Aug 11, 2020	34.45	34.67	34.06	34.14
1196	AMEX	SPMD	Mon, Aug 10, 2020	34.08	34.32	34.07	34.15
1195	AMEX	SPMD	Fri, Aug 7, 2020	33.48	34.01	33.44	34.00
1194	AMEX	SPMD	Thu, Aug 6, 2020	33.64	33.76	33.47	33.59
1193	AMEX	SPMD	Wed, Aug 5, 2020	33.47	33.71	33.37	33.68
1192	AMEX	SPMD	Tue, Aug 4, 2020	32.94	33.23	32.89	33.22
1191	AMEX	SPMD	Mon, Aug 3, 2020	32.87	33.12	32.70	33.05
1190	AMEX	SPMD	Fri, Jul 31, 2020	32.87	32.89	32.20	32.67
1189	AMEX	SPMD	Thu, Jul 30, 2020	32.69	32.96	32.42	32.92
1188	AMEX	SPMD	Wed, Jul 29, 2020	32.60	33.18	32.60	33.12
1187	AMEX	SPMD	Tue, Jul 28, 2020	32.61	32.78	32.39	32.41
1186	AMEX	SPMD	Mon, Jul 27, 2020	32.49	32.75	32.30	32.75
1185	AMEX	SPMD	Fri, Jul 24, 2020	32.56	32.67	32.36	32.45
1184	AMEX	SPMD	Thu, Jul 23, 2020	32.62	33.09	32.43	32.71
1183	AMEX	SPMD	Wed, Jul 22, 2020	32.28	32.67	32.28	32.64
1182	AMEX	SPMD	Tue, Jul 21, 2020	32.28	32.63	32.25	32.41
1181	AMEX	SPMD	Mon, Jul 20, 2020	32.16	32.23	31.90	32.02
1180	AMEX	SPMD	Fri, Jul 17, 2020	32.17	32.31	31.99	32.20
1179	AMEX	SPMD	Thu, Jul 16, 2020	32.02	32.22	31.86	32.08
1178	AMEX	SPMD	Wed, Jul 15, 2020	31.90	32.29	31.77	32.21
1177	AMEX	SPMD	Tue, Jul 14, 2020	30.70	31.27	30.55	31.26
1176	AMEX	SPMD	Mon, Jul 13, 2020	31.35	31.66	30.74	30.77
1175	AMEX	SPMD	Fri, Jul 10, 2020	30.63	31.09	30.58	31.09
1174	AMEX	SPMD	Thu, Jul 9, 2020	31.16	31.19	30.27	30.67
1173	AMEX	SPMD	Wed, Jul 8, 2020	30.96	31.25	30.74	31.11
1172	AMEX	SPMD	Tue, Jul 7, 2020	31.26	31.42	30.89	30.90
1171	AMEX	SPMD	Mon, Jul 6, 2020	31.81	31.90	31.39	31.51
1170	AMEX	SPMD	Thu, Jul 2, 2020	31.59	31.78	31.11	31.18
1169	AMEX	SPMD	Wed, Jul 1, 2020	31.28	31.46	30.92	31.04
1168	AMEX	SPMD	Tue, Jun 30, 2020	30.76	31.36	30.76	31.25
1167	AMEX	SPMD	Mon, Jun 29, 2020	30.42	30.92	30.13	30.87
1166	AMEX	SPMD	Fri, Jun 26, 2020	30.55	30.61	30.06	30.14
1165	AMEX	SPMD	Thu, Jun 25, 2020	30.19	30.75	29.97	30.74
1164	AMEX	SPMD	Wed, Jun 24, 2020	31.11	31.11	30.02	30.35
1163	AMEX	SPMD	Tue, Jun 23, 2020	31.81	31.81	31.36	31.40
1162	AMEX	SPMD	Mon, Jun 22, 2020	31.17	31.43	30.77	31.38
1161	AMEX	SPMD	Fri, Jun 19, 2020	32.04	32.04	31.14	31.27
1160	AMEX	SPMD	Thu, Jun 18, 2020	31.36	31.86	31.31	31.56
1159	AMEX	SPMD	Wed, Jun 17, 2020	32.17	32.17	31.57	31.62
1158	AMEX	SPMD	Tue, Jun 16, 2020	32.61	32.61	31.55	32.07
1157	AMEX	SPMD	Mon, Jun 15, 2020	30.03	31.58	29.89	31.44
1156	AMEX	SPMD	Fri, Jun 12, 2020	31.39	31.55	30.08	30.96
1155	AMEX	SPMD	Thu, Jun 11, 2020	31.32	31.49	30.25	30.31
1154	AMEX	SPMD	Wed, Jun 10, 2020	33.51	33.51	32.56	32.65
1153	AMEX	SPMD	Tue, Jun 9, 2020	33.71	33.76	33.31	33.51
1152	AMEX	SPMD	Mon, Jun 8, 2020	33.98	34.21	33.87	34.21
1151	AMEX	SPMD	Fri, Jun 5, 2020	33.89	34.11	33.50	33.57
1150	AMEX	SPMD	Thu, Jun 4, 2020	32.37	32.68	32.16	32.53
1149	AMEX	SPMD	Wed, Jun 3, 2020	32.06	32.63	32.06	32.52
1148	AMEX	SPMD	Tue, Jun 2, 2020	31.56	31.72	31.36	31.64
1147	AMEX	SPMD	Mon, Jun 1, 2020	31.11	31.55	30.92	31.36
1146	AMEX	SPMD	Fri, May 29, 2020	30.97	31.15	30.58	30.98
1145	AMEX	SPMD	Thu, May 28, 2020	31.95	31.95	31.05	31.15
1144	AMEX	SPMD	Wed, May 27, 2020	31.43	31.63	30.68	31.63
1143	AMEX	SPMD	Tue, May 26, 2020	30.79	31.02	30.73	30.78
1142	AMEX	SPMD	Fri, May 22, 2020	29.80	29.84	29.47	29.78
1141	AMEX	SPMD	Thu, May 21, 2020	29.64	29.90	29.44	29.77
1140	AMEX	SPMD	Wed, May 20, 2020	29.52	29.83	29.52	29.65
1139	AMEX	SPMD	Tue, May 19, 2020	29.37	29.66	29.01	29.04
1138	AMEX	SPMD	Mon, May 18, 2020	28.88	29.56	28.82	29.42
1137	AMEX	SPMD	Fri, May 15, 2020	27.25	27.81	27.10	27.73
1136	AMEX	SPMD	Thu, May 14, 2020	26.67	27.52	26.20	27.52
1135	AMEX	SPMD	Wed, May 13, 2020	27.97	27.97	26.93	27.23
1134	AMEX	SPMD	Tue, May 12, 2020	29.35	29.42	28.16	28.18
1133	AMEX	SPMD	Mon, May 11, 2020	29.05	29.45	28.83	29.22
1132	AMEX	SPMD	Fri, May 8, 2020	28.86	29.47	28.82	29.43
1131	AMEX	SPMD	Thu, May 7, 2020	28.32	28.72	28.32	28.43
1130	AMEX	SPMD	Wed, May 6, 2020	28.38	28.44	27.94	27.96
1129	AMEX	SPMD	Tue, May 5, 2020	28.35	28.78	28.13	28.21
1128	AMEX	SPMD	Mon, May 4, 2020	27.58	27.95	27.33	27.94
1127	AMEX	SPMD	Fri, May 1, 2020	28.30	28.30	27.59	27.90
1126	AMEX	SPMD	Thu, Apr 30, 2020	29.22	29.30	28.85	28.86
1125	AMEX	SPMD	Wed, Apr 29, 2020	29.41	30.01	29.25	29.82
1124	AMEX	SPMD	Tue, Apr 28, 2020	28.93	29.17	28.33	28.61
1123	AMEX	SPMD	Mon, Apr 27, 2020	27.41	28.46	27.41	28.34
1122	AMEX	SPMD	Fri, Apr 24, 2020	26.98	27.33	26.71	27.21
1121	AMEX	SPMD	Thu, Apr 23, 2020	26.69	27.23	26.69	26.79
1120	AMEX	SPMD	Wed, Apr 22, 2020	26.72	26.80	26.35	26.54
1119	AMEX	SPMD	Tue, Apr 21, 2020	26.25	26.50	25.97	26.12
1118	AMEX	SPMD	Mon, Apr 20, 2020	26.94	27.38	26.75	26.84
1117	AMEX	SPMD	Fri, Apr 17, 2020	27.36	27.60	27.11	27.40
1116	AMEX	SPMD	Thu, Apr 16, 2020	26.51	26.62	25.96	26.44
1115	AMEX	SPMD	Wed, Apr 15, 2020	26.61	26.73	26.31	26.44
1114	AMEX	SPMD	Tue, Apr 14, 2020	27.57	27.90	27.24	27.55
1113	AMEX	SPMD	Mon, Apr 13, 2020	27.70	27.86	26.68	26.95
1112	AMEX	SPMD	Thu, Apr 9, 2020	27.50	28.32	27.41	27.83
1111	AMEX	SPMD	Wed, Apr 8, 2020	25.95	27.07	25.74	26.97
1110	AMEX	SPMD	Tue, Apr 7, 2020	26.21	26.85	25.60	25.62
1109	AMEX	SPMD	Mon, Apr 6, 2020	24.41	25.40	24.41	25.28
1108	AMEX	SPMD	Fri, Apr 3, 2020	23.98	24.24	23.19	23.46
1107	AMEX	SPMD	Thu, Apr 2, 2020	23.69	24.65	23.51	24.10
1106	AMEX	SPMD	Wed, Apr 1, 2020	24.21	24.45	23.67	23.84
1105	AMEX	SPMD	Tue, Mar 31, 2020	25.52	25.67	24.94	25.33
1104	AMEX	SPMD	Mon, Mar 30, 2020	25.01	25.62	24.52	25.60
1103	AMEX	SPMD	Fri, Mar 27, 2020	24.77	25.57	24.50	24.89
1102	AMEX	SPMD	Thu, Mar 26, 2020	24.58	25.82	24.58	25.76
1101	AMEX	SPMD	Wed, Mar 25, 2020	23.79	25.31	23.25	24.33
1100	AMEX	SPMD	Tue, Mar 24, 2020	22.34	23.69	22.34	23.62
1099	AMEX	SPMD	Mon, Mar 23, 2020	21.93	21.96	20.64	21.39
1098	AMEX	SPMD	Fri, Mar 20, 2020	23.50	23.94	22.10	22.03
1097	AMEX	SPMD	Thu, Mar 19, 2020	22.18	23.55	21.28	23.19
1096	AMEX	SPMD	Wed, Mar 18, 2020	23.20	23.88	21.33	22.41
1095	AMEX	SPMD	Tue, Mar 17, 2020	24.14	24.80	23.13	24.77
1094	AMEX	SPMD	Mon, Mar 16, 2020	24.12	25.25	23.33	23.41
1093	AMEX	SPMD	Fri, Mar 13, 2020	26.44	27.29	24.95	27.27
1092	AMEX	SPMD	Thu, Mar 12, 2020	25.94	26.64	24.73	25.07
1091	AMEX	SPMD	Wed, Mar 11, 2020	29.04	29.18	27.55	27.85
1090	AMEX	SPMD	Tue, Mar 10, 2020	29.70	29.83	28.33	29.83
1089	AMEX	SPMD	Mon, Mar 9, 2020	29.97	30.00	28.13	28.70
1088	AMEX	SPMD	Fri, Mar 6, 2020	31.15	31.86	30.90	31.66
1087	AMEX	SPMD	Thu, Mar 5, 2020	32.61	32.71	31.86	32.22
1086	AMEX	SPMD	Wed, Mar 4, 2020	32.83	33.44	32.53	33.44
1085	AMEX	SPMD	Tue, Mar 3, 2020	33.04	33.55	32.01	32.29
1084	AMEX	SPMD	Mon, Mar 2, 2020	32.13	32.99	31.59	32.99
1083	AMEX	SPMD	Fri, Feb 28, 2020	31.55	32.18	31.13	31.92
1082	AMEX	SPMD	Thu, Feb 27, 2020	33.10	33.77	32.50	32.58
1081	AMEX	SPMD	Wed, Feb 26, 2020	34.42	34.71	33.78	33.79
1080	AMEX	SPMD	Tue, Feb 25, 2020	35.67	35.70	34.27	34.32
1079	AMEX	SPMD	Mon, Feb 24, 2020	35.54	35.76	35.38	35.56
1078	AMEX	SPMD	Fri, Feb 21, 2020	36.85	36.87	36.55	36.64
1077	AMEX	SPMD	Thu, Feb 20, 2020	36.84	37.08	36.60	37.02
1076	AMEX	SPMD	Wed, Feb 19, 2020	36.85	37.03	36.81	36.89
1075	AMEX	SPMD	Tue, Feb 18, 2020	36.76	36.84	36.52	36.73
1074	AMEX	SPMD	Fri, Feb 14, 2020	36.90	36.91	36.71	36.86
1073	AMEX	SPMD	Thu, Feb 13, 2020	36.56	36.91	36.55	36.85
1072	AMEX	SPMD	Wed, Feb 12, 2020	36.65	36.75	36.58	36.73
1071	AMEX	SPMD	Tue, Feb 11, 2020	36.38	36.63	36.34	36.48
1070	AMEX	SPMD	Mon, Feb 10, 2020	35.95	36.21	35.95	36.21
1069	AMEX	SPMD	Fri, Feb 7, 2020	36.25	36.25	35.96	36.01
1068	AMEX	SPMD	Thu, Feb 6, 2020	36.63	36.63	36.34	36.34
1067	AMEX	SPMD	Wed, Feb 5, 2020	36.47	36.57	36.37	36.55
1066	AMEX	SPMD	Tue, Feb 4, 2020	36.03	36.26	35.89	36.12
1065	AMEX	SPMD	Mon, Feb 3, 2020	35.39	35.80	35.39	35.60
1064	AMEX	SPMD	Fri, Jan 31, 2020	35.79	35.83	35.16	35.23
1063	AMEX	SPMD	Thu, Jan 30, 2020	35.75	35.97	35.57	35.97
1062	AMEX	SPMD	Wed, Jan 29, 2020	36.20	36.22	35.93	35.94
1061	AMEX	SPMD	Tue, Jan 28, 2020	35.94	36.20	35.91	36.09
1060	AMEX	SPMD	Mon, Jan 27, 2020	35.63	35.96	35.63	35.73
1059	AMEX	SPMD	Fri, Jan 24, 2020	36.67	36.70	36.05	36.24
1058	AMEX	SPMD	Thu, Jan 23, 2020	36.54	36.70	36.24	36.65
1057	AMEX	SPMD	Wed, Jan 22, 2020	36.67	36.77	36.51	36.55
1056	AMEX	SPMD	Tue, Jan 21, 2020	36.67	36.70	36.54	36.56
1055	AMEX	SPMD	Fri, Jan 17, 2020	36.98	36.98	36.78	36.80
1054	AMEX	SPMD	Thu, Jan 16, 2020	36.70	36.92	36.70	36.89
1053	AMEX	SPMD	Wed, Jan 15, 2020	36.33	36.61	36.32	36.47
1052	AMEX	SPMD	Tue, Jan 14, 2020	36.20	36.53	36.14	36.39
1051	AMEX	SPMD	Mon, Jan 13, 2020	36.02	36.29	35.95	36.27
1050	AMEX	SPMD	Fri, Jan 10, 2020	36.08	36.12	35.89	35.99
1049	AMEX	SPMD	Thu, Jan 9, 2020	36.16	36.21	36.04	36.12
1048	AMEX	SPMD	Wed, Jan 8, 2020	35.96	36.18	35.95	36.03
1047	AMEX	SPMD	Tue, Jan 7, 2020	36.02	36.08	35.90	35.99
1046	AMEX	SPMD	Mon, Jan 6, 2020	35.88	36.13	35.78	36.11
1045	AMEX	SPMD	Fri, Jan 3, 2020	35.89	36.18	35.83	36.13
1044	AMEX	SPMD	Thu, Jan 2, 2020	36.44	36.44	35.93	36.27
1043	AMEX	SPMD	Tue, Dec 31, 2019	36.11	36.35	36.11	36.23
1042	AMEX	SPMD	Mon, Dec 30, 2019	36.15	36.28	36.02	36.17
1041	AMEX	SPMD	Fri, Dec 27, 2019	36.37	36.37	36.12	36.19
1040	AMEX	SPMD	Thu, Dec 26, 2019	36.29	36.31	36.19	36.29
1039	AMEX	SPMD	Tue, Dec 24, 2019	36.29	36.29	36.18	36.21
1038	AMEX	SPMD	Mon, Dec 23, 2019	36.27	36.27	36.13	36.22
1037	AMEX	SPMD	Fri, Dec 20, 2019	36.31	36.51	36.30	36.43
1036	AMEX	SPMD	Thu, Dec 19, 2019	36.18	36.28	36.12	36.27
1035	AMEX	SPMD	Wed, Dec 18, 2019	36.17	36.19	35.98	36.15
1034	AMEX	SPMD	Tue, Dec 17, 2019	36.06	36.10	35.93	36.07
1033	AMEX	SPMD	Mon, Dec 16, 2019	35.94	36.11	35.91	35.92
1032	AMEX	SPMD	Fri, Dec 13, 2019	35.82	36.04	35.59	35.68
1031	AMEX	SPMD	Thu, Dec 12, 2019	35.56	36.03	35.50	35.93
1030	AMEX	SPMD	Wed, Dec 11, 2019	35.48	35.57	35.41	35.51
1029	AMEX	SPMD	Tue, Dec 10, 2019	35.50	35.56	35.39	35.46
1028	AMEX	SPMD	Mon, Dec 9, 2019	35.59	35.65	35.50	35.51
1027	AMEX	SPMD	Fri, Dec 6, 2019	35.56	35.76	35.56	35.65
1026	AMEX	SPMD	Thu, Dec 5, 2019	35.28	35.34	35.14	35.26
1025	AMEX	SPMD	Wed, Dec 4, 2019	35.06	35.35	35.06	35.18
1024	AMEX	SPMD	Tue, Dec 3, 2019	34.78	34.91	34.61	34.88
1023	AMEX	SPMD	Mon, Dec 2, 2019	35.43	35.43	35.07	35.07
1022	AMEX	SPMD	Fri, Nov 29, 2019	35.69	35.69	35.37	35.39
1021	AMEX	SPMD	Wed, Nov 27, 2019	35.60	35.71	35.49	35.69
1020	AMEX	SPMD	Tue, Nov 26, 2019	35.44	35.57	35.33	35.47
1019	AMEX	SPMD	Mon, Nov 25, 2019	34.97	35.43	34.97	35.40
1018	AMEX	SPMD	Fri, Nov 22, 2019	34.82	34.90	34.72	34.83
1017	AMEX	SPMD	Thu, Nov 21, 2019	35.00	35.00	34.71	34.76
1016	AMEX	SPMD	Wed, Nov 20, 2019	34.96	35.18	34.76	34.96
1015	AMEX	SPMD	Tue, Nov 19, 2019	35.11	35.20	34.99	35.12
1014	AMEX	SPMD	Mon, Nov 18, 2019	35.10	35.10	34.96	35.05
1013	AMEX	SPMD	Fri, Nov 15, 2019	35.16	35.16	35.00	35.14
1012	AMEX	SPMD	Thu, Nov 14, 2019	34.90	35.05	34.87	34.96
1011	AMEX	SPMD	Wed, Nov 13, 2019	34.86	34.99	34.77	34.92
1010	AMEX	SPMD	Tue, Nov 12, 2019	35.05	35.23	34.99	35.04
1009	AMEX	SPMD	Mon, Nov 11, 2019	34.92	35.12	34.92	35.05
1008	AMEX	SPMD	Fri, Nov 8, 2019	35.02	35.16	34.94	35.16
1007	AMEX	SPMD	Thu, Nov 7, 2019	35.25	35.38	34.97	35.08
1006	AMEX	SPMD	Wed, Nov 6, 2019	35.18	35.18	34.92	35.02
1005	AMEX	SPMD	Tue, Nov 5, 2019	35.17	35.36	35.14	35.18
1004	AMEX	SPMD	Mon, Nov 4, 2019	35.10	35.13	34.97	35.10
1003	AMEX	SPMD	Fri, Nov 1, 2019	34.60	34.88	34.54	34.88
1002	AMEX	SPMD	Thu, Oct 31, 2019	34.56	34.56	34.18	34.36
1001	AMEX	SPMD	Wed, Oct 30, 2019	34.75	34.75	34.45	34.66
1000	AMEX	SPMD	Tue, Oct 29, 2019	34.56	34.85	34.56	34.77
999	AMEX	SPMD	Mon, Oct 28, 2019	34.58	34.83	34.58	34.67
998	AMEX	SPMD	Fri, Oct 25, 2019	34.13	34.52	34.13	34.43
997	AMEX	SPMD	Thu, Oct 24, 2019	34.29	34.29	34.08	34.24
996	AMEX	SPMD	Wed, Oct 23, 2019	34.22	34.26	34.10	34.25
995	AMEX	SPMD	Tue, Oct 22, 2019	34.22	34.38	34.09	34.21
994	AMEX	SPMD	Mon, Oct 21, 2019	34.27	34.34	34.15	34.19
993	AMEX	SPMD	Fri, Oct 18, 2019	33.97	34.05	33.74	33.96
992	AMEX	SPMD	Thu, Oct 17, 2019	33.83	34.07	33.83	34.03
991	AMEX	SPMD	Wed, Oct 16, 2019	33.60	33.85	33.60	33.70
990	AMEX	SPMD	Tue, Oct 15, 2019	33.52	33.83	33.43	33.72
989	AMEX	SPMD	Mon, Oct 14, 2019	33.50	33.50	33.27	33.43
988	AMEX	SPMD	Fri, Oct 11, 2019	33.37	33.84	33.37	33.55
987	AMEX	SPMD	Thu, Oct 10, 2019	32.77	33.10	32.77	32.95
986	AMEX	SPMD	Wed, Oct 9, 2019	32.84	32.93	32.66	32.82
985	AMEX	SPMD	Tue, Oct 8, 2019	32.88	32.94	32.60	32.63
984	AMEX	SPMD	Mon, Oct 7, 2019	33.25	33.43	33.09	33.20
983	AMEX	SPMD	Fri, Oct 4, 2019	33.02	33.32	32.92	33.30
982	AMEX	SPMD	Thu, Oct 3, 2019	32.72	32.99	32.40	32.98
981	AMEX	SPMD	Wed, Oct 2, 2019	33.05	33.05	32.61	32.82
980	AMEX	SPMD	Tue, Oct 1, 2019	34.00	34.20	33.19	33.26
979	AMEX	SPMD	Mon, Sep 30, 2019	33.79	34.01	33.74	33.89
978	AMEX	SPMD	Fri, Sep 27, 2019	34.06	34.12	33.58	33.70
977	AMEX	SPMD	Thu, Sep 26, 2019	34.16	34.16	33.82	33.96
976	AMEX	SPMD	Wed, Sep 25, 2019	33.75	34.23	33.72	34.19
975	AMEX	SPMD	Tue, Sep 24, 2019	34.25	34.33	33.70	33.78
974	AMEX	SPMD	Mon, Sep 23, 2019	34.04	34.30	33.97	34.19
973	AMEX	SPMD	Fri, Sep 20, 2019	34.38	34.54	34.14	34.13
972	AMEX	SPMD	Thu, Sep 19, 2019	34.55	34.71	34.34	34.38
971	AMEX	SPMD	Wed, Sep 18, 2019	34.58	34.58	34.19	34.49
970	AMEX	SPMD	Tue, Sep 17, 2019	34.63	34.63	34.44	34.61
969	AMEX	SPMD	Mon, Sep 16, 2019	34.62	34.83	34.51	34.71
968	AMEX	SPMD	Fri, Sep 13, 2019	34.72	34.91	34.63	34.66
967	AMEX	SPMD	Thu, Sep 12, 2019	34.67	34.75	34.38	34.62
966	AMEX	SPMD	Wed, Sep 11, 2019	34.13	34.63	33.97	34.63
965	AMEX	SPMD	Tue, Sep 10, 2019	33.75	34.08	33.61	34.08
964	AMEX	SPMD	Mon, Sep 9, 2019	33.60	33.83	33.52	33.81
963	AMEX	SPMD	Fri, Sep 6, 2019	33.55	33.67	33.47	33.50
962	AMEX	SPMD	Thu, Sep 5, 2019	33.33	33.71	33.31	33.55
961	AMEX	SPMD	Wed, Sep 4, 2019	32.86	32.96	32.78	32.94
960	AMEX	SPMD	Tue, Sep 3, 2019	32.71	32.82	32.42	32.54
959	AMEX	SPMD	Fri, Aug 30, 2019	33.08	33.16	32.81	32.99
958	AMEX	SPMD	Thu, Aug 29, 2019	32.79	33.01	32.77	32.93
957	AMEX	SPMD	Wed, Aug 28, 2019	32.05	32.57	32.00	32.46
956	AMEX	SPMD	Tue, Aug 27, 2019	32.65	32.65	32.09	32.09
955	AMEX	SPMD	Mon, Aug 26, 2019	32.41	32.48	32.25	32.47
954	AMEX	SPMD	Fri, Aug 23, 2019	32.96	33.10	32.10	32.18
953	AMEX	SPMD	Thu, Aug 22, 2019	33.22	33.32	32.94	33.14
952	AMEX	SPMD	Wed, Aug 21, 2019	33.21	33.22	33.08	33.15
951	AMEX	SPMD	Tue, Aug 20, 2019	33.12	33.13	32.92	32.93
950	AMEX	SPMD	Mon, Aug 19, 2019	33.23	33.34	33.17	33.21
949	AMEX	SPMD	Fri, Aug 16, 2019	32.38	32.90	32.38	32.88
948	AMEX	SPMD	Thu, Aug 15, 2019	32.37	32.37	32.02	32.21
947	AMEX	SPMD	Wed, Aug 14, 2019	32.71	32.71	32.20	32.26
946	AMEX	SPMD	Tue, Aug 13, 2019	32.77	33.52	32.77	33.23
945	AMEX	SPMD	Mon, Aug 12, 2019	33.16	33.16	32.79	32.88
944	AMEX	SPMD	Fri, Aug 9, 2019	33.65	33.65	33.23	33.33
943	AMEX	SPMD	Thu, Aug 8, 2019	33.26	33.75	33.22	33.75
942	AMEX	SPMD	Wed, Aug 7, 2019	32.65	33.15	32.46	33.07
941	AMEX	SPMD	Tue, Aug 6, 2019	32.82	33.01	32.58	33.01
940	AMEX	SPMD	Mon, Aug 5, 2019	32.99	32.99	32.29	32.62
939	AMEX	SPMD	Fri, Aug 2, 2019	33.73	33.77	33.30	33.56
938	AMEX	SPMD	Thu, Aug 1, 2019	34.45	34.69	33.76	33.92
937	AMEX	SPMD	Wed, Jul 31, 2019	34.78	34.93	34.26	34.43
936	AMEX	SPMD	Tue, Jul 30, 2019	34.27	34.78	34.21	34.78
935	AMEX	SPMD	Mon, Jul 29, 2019	34.64	34.66	34.43	34.50
934	AMEX	SPMD	Fri, Jul 26, 2019	34.35	34.71	34.35	34.65
933	AMEX	SPMD	Thu, Jul 25, 2019	34.62	34.62	34.28	34.33
932	AMEX	SPMD	Wed, Jul 24, 2019	34.05	34.70	34.05	34.66
931	AMEX	SPMD	Tue, Jul 23, 2019	33.94	34.16	33.86	34.14
930	AMEX	SPMD	Mon, Jul 22, 2019	33.93	34.00	33.78	33.82
929	AMEX	SPMD	Fri, Jul 19, 2019	33.99	34.13	33.85	33.85
928	AMEX	SPMD	Thu, Jul 18, 2019	33.80	34.00	33.74	33.93
927	AMEX	SPMD	Wed, Jul 17, 2019	34.14	34.14	33.83	33.85
926	AMEX	SPMD	Tue, Jul 16, 2019	34.03	34.23	34.02	34.09
925	AMEX	SPMD	Mon, Jul 15, 2019	34.25	34.28	34.01	34.06
924	AMEX	SPMD	Fri, Jul 12, 2019	33.98	34.34	33.92	34.27
923	AMEX	SPMD	Thu, Jul 11, 2019	34.06	34.07	33.78	33.92
922	AMEX	SPMD	Wed, Jul 10, 2019	34.20	34.25	33.94	34.04
921	AMEX	SPMD	Tue, Jul 9, 2019	33.90	34.04	33.85	34.04
920	AMEX	SPMD	Mon, Jul 8, 2019	34.23	34.29	33.99	34.06
919	AMEX	SPMD	Fri, Jul 5, 2019	34.15	34.39	33.95	34.39
918	AMEX	SPMD	Wed, Jul 3, 2019	34.10	34.32	34.08	34.30
917	AMEX	SPMD	Tue, Jul 2, 2019	34.15	34.15	33.88	34.01
916	AMEX	SPMD	Mon, Jul 1, 2019	34.46	34.54	34.01	34.18
915	AMEX	SPMD	Fri, Jun 28, 2019	33.73	34.13	33.73	34.07
914	AMEX	SPMD	Thu, Jun 27, 2019	33.31	33.65	33.31	33.62
913	AMEX	SPMD	Wed, Jun 26, 2019	33.28	33.38	33.14	33.14
912	AMEX	SPMD	Tue, Jun 25, 2019	33.46	33.46	33.16	33.19
911	AMEX	SPMD	Mon, Jun 24, 2019	33.71	33.71	33.35	33.36
910	AMEX	SPMD	Fri, Jun 21, 2019	33.96	33.96	33.71	33.67
909	AMEX	SPMD	Thu, Jun 20, 2019	34.11	34.16	33.83	34.02
908	AMEX	SPMD	Wed, Jun 19, 2019	33.77	33.84	33.65	33.81
907	AMEX	SPMD	Tue, Jun 18, 2019	33.52	33.94	33.52	33.71
906	AMEX	SPMD	Mon, Jun 17, 2019	33.40	33.47	33.28	33.32
905	AMEX	SPMD	Fri, Jun 14, 2019	33.55	33.55	33.29	33.31
904	AMEX	SPMD	Thu, Jun 13, 2019	33.46	33.57	33.36	33.53
903	AMEX	SPMD	Wed, Jun 12, 2019	33.32	33.34	33.17	33.27
902	AMEX	SPMD	Tue, Jun 11, 2019	33.61	33.65	33.22	33.34
901	AMEX	SPMD	Mon, Jun 10, 2019	33.26	33.56	33.26	33.32
900	AMEX	SPMD	Fri, Jun 7, 2019	33.12	33.28	33.01	33.15
899	AMEX	SPMD	Thu, Jun 6, 2019	32.93	33.02	32.64	32.96
898	AMEX	SPMD	Wed, Jun 5, 2019	33.01	33.01	32.54	32.90
897	AMEX	SPMD	Tue, Jun 4, 2019	32.32	32.85	32.31	32.84
896	AMEX	SPMD	Mon, Jun 3, 2019	31.76	32.13	31.76	32.02
895	AMEX	SPMD	Fri, May 31, 2019	31.83	31.93	31.65	31.80
894	AMEX	SPMD	Thu, May 30, 2019	32.31	32.49	31.99	32.16
893	AMEX	SPMD	Wed, May 29, 2019	32.25	32.31	31.99	32.21
892	AMEX	SPMD	Tue, May 28, 2019	32.75	32.87	32.42	32.42
891	AMEX	SPMD	Fri, May 24, 2019	32.74	32.81	32.58	32.73
890	AMEX	SPMD	Thu, May 23, 2019	32.88	32.88	32.36	32.54
889	AMEX	SPMD	Wed, May 22, 2019	33.32	33.34	33.07	33.14
888	AMEX	SPMD	Tue, May 21, 2019	33.14	33.46	33.14	33.41
887	AMEX	SPMD	Mon, May 20, 2019	33.02	33.19	32.93	32.99
886	AMEX	SPMD	Fri, May 17, 2019	33.40	33.69	33.21	33.22
885	AMEX	SPMD	Thu, May 16, 2019	33.53	33.89	33.53	33.65
884	AMEX	SPMD	Wed, May 15, 2019	33.14	33.55	33.14	33.47
883	AMEX	SPMD	Tue, May 14, 2019	33.16	33.55	33.12	33.43
882	AMEX	SPMD	Mon, May 13, 2019	33.51	33.54	32.96	33.09
881	AMEX	SPMD	Fri, May 10, 2019	33.88	34.15	33.46	34.09
880	AMEX	SPMD	Thu, May 9, 2019	33.81	34.04	33.50	33.99
879	AMEX	SPMD	Wed, May 8, 2019	34.11	34.33	34.04	34.04
878	AMEX	SPMD	Tue, May 7, 2019	34.60	34.65	33.98	34.22
877	AMEX	SPMD	Mon, May 6, 2019	34.34	34.95	34.34	34.89
876	AMEX	SPMD	Fri, May 3, 2019	34.48	34.94	34.48	34.91
875	AMEX	SPMD	Thu, May 2, 2019	34.24	34.48	34.03	34.34
874	AMEX	SPMD	Wed, May 1, 2019	34.69	34.69	34.27	34.27
873	AMEX	SPMD	Tue, Apr 30, 2019	34.66	34.69	34.35	34.62
872	AMEX	SPMD	Mon, Apr 29, 2019	34.63	34.81	34.63	34.71
871	AMEX	SPMD	Fri, Apr 26, 2019	34.31	34.66	34.31	34.62
870	AMEX	SPMD	Thu, Apr 25, 2019	34.58	34.58	34.11	34.33
869	AMEX	SPMD	Wed, Apr 24, 2019	34.60	34.83	34.60	34.72
868	AMEX	SPMD	Tue, Apr 23, 2019	34.19	34.66	34.19	34.57
867	AMEX	SPMD	Mon, Apr 22, 2019	34.22	34.25	34.01	34.15
866	AMEX	SPMD	Thu, Apr 18, 2019	34.31	34.35	34.09	34.29
865	AMEX	SPMD	Wed, Apr 17, 2019	34.56	34.59	34.15	34.25
864	AMEX	SPMD	Tue, Apr 16, 2019	34.53	34.55	34.39	34.50
863	AMEX	SPMD	Mon, Apr 15, 2019	34.52	34.55	34.34	34.44
862	AMEX	SPMD	Fri, Apr 12, 2019	34.48	34.54	34.34	34.52
861	AMEX	SPMD	Thu, Apr 11, 2019	34.29	34.34	34.18	34.29
860	AMEX	SPMD	Wed, Apr 10, 2019	33.93	34.26	33.93	34.24
859	AMEX	SPMD	Tue, Apr 9, 2019	34.14	34.14	33.80	33.86
858	AMEX	SPMD	Mon, Apr 8, 2019	34.22	34.26	34.05	34.26
857	AMEX	SPMD	Fri, Apr 5, 2019	34.04	34.27	34.04	34.27
856	AMEX	SPMD	Thu, Apr 4, 2019	33.83	34.00	33.78	33.97
855	AMEX	SPMD	Wed, Apr 3, 2019	33.86	33.95	33.68	33.79
854	AMEX	SPMD	Tue, Apr 2, 2019	33.74	33.74	33.48	33.60
853	AMEX	SPMD	Mon, Apr 1, 2019	33.56	33.78	33.49	33.78
852	AMEX	SPMD	Fri, Mar 29, 2019	33.44	33.49	33.21	33.33
851	AMEX	SPMD	Thu, Mar 28, 2019	33.05	33.25	32.89	33.24
850	AMEX	SPMD	Wed, Mar 27, 2019	32.96	33.06	32.62	32.95
849	AMEX	SPMD	Tue, Mar 26, 2019	32.83	33.11	32.75	32.95
848	AMEX	SPMD	Mon, Mar 25, 2019	32.51	32.84	32.34	32.66
847	AMEX	SPMD	Fri, Mar 22, 2019	33.41	33.46	32.56	32.56
846	AMEX	SPMD	Thu, Mar 21, 2019	33.01	33.71	33.01	33.60
845	AMEX	SPMD	Wed, Mar 20, 2019	33.41	33.53	33.00	33.16
844	AMEX	SPMD	Tue, Mar 19, 2019	33.72	33.75	33.36	33.41
843	AMEX	SPMD	Mon, Mar 18, 2019	33.42	33.68	33.39	33.63
842	AMEX	SPMD	Fri, Mar 15, 2019	33.53	33.71	33.41	33.37
841	AMEX	SPMD	Thu, Mar 14, 2019	33.53	33.58	33.37	33.45
840	AMEX	SPMD	Wed, Mar 13, 2019	33.51	33.67	33.48	33.53
839	AMEX	SPMD	Tue, Mar 12, 2019	33.39	33.46	33.28	33.39
838	AMEX	SPMD	Mon, Mar 11, 2019	33.00	33.37	32.95	33.37
837	AMEX	SPMD	Fri, Mar 8, 2019	32.78	32.92	32.70	32.88
836	AMEX	SPMD	Thu, Mar 7, 2019	33.21	33.25	32.89	32.95
835	AMEX	SPMD	Wed, Mar 6, 2019	33.75	33.80	33.26	33.27
834	AMEX	SPMD	Tue, Mar 5, 2019	33.92	33.93	33.76	33.78
833	AMEX	SPMD	Mon, Mar 4, 2019	34.22	34.22	33.67	33.94
832	AMEX	SPMD	Fri, Mar 1, 2019	34.15	34.24	33.90	34.14
831	AMEX	SPMD	Thu, Feb 28, 2019	34.01	34.06	33.83	33.92
830	AMEX	SPMD	Wed, Feb 27, 2019	33.90	34.08	33.84	34.02
829	AMEX	SPMD	Tue, Feb 26, 2019	34.24	34.27	33.98	33.99
828	AMEX	SPMD	Mon, Feb 25, 2019	34.48	34.56	34.26	34.32
827	AMEX	SPMD	Fri, Feb 22, 2019	34.17	34.35	34.14	34.33
826	AMEX	SPMD	Thu, Feb 21, 2019	34.23	34.23	33.96	34.11
825	AMEX	SPMD	Wed, Feb 20, 2019	34.00	34.28	33.95	34.24
824	AMEX	SPMD	Tue, Feb 19, 2019	33.82	34.13	33.82	34.03
823	AMEX	SPMD	Fri, Feb 15, 2019	33.72	33.97	33.67	33.97
822	AMEX	SPMD	Thu, Feb 14, 2019	33.37	33.67	33.29	33.53
821	AMEX	SPMD	Wed, Feb 13, 2019	33.47	33.58	33.34	33.52
820	AMEX	SPMD	Tue, Feb 12, 2019	33.16	33.39	33.16	33.35
819	AMEX	SPMD	Mon, Feb 11, 2019	32.88	33.00	32.74	33.00
818	AMEX	SPMD	Fri, Feb 8, 2019	32.60	32.79	32.50	32.73
817	AMEX	SPMD	Thu, Feb 7, 2019	32.84	32.91	32.54	32.78
816	AMEX	SPMD	Wed, Feb 6, 2019	33.07	33.07	32.87	32.97
815	AMEX	SPMD	Tue, Feb 5, 2019	32.86	33.06	32.84	33.01
814	AMEX	SPMD	Mon, Feb 4, 2019	32.60	32.91	32.47	32.91
813	AMEX	SPMD	Fri, Feb 1, 2019	32.56	32.65	32.44	32.56
812	AMEX	SPMD	Thu, Jan 31, 2019	32.34	32.55	32.22	32.54
811	AMEX	SPMD	Wed, Jan 30, 2019	32.18	32.47	31.98	32.35
810	AMEX	SPMD	Tue, Jan 29, 2019	32.09	32.20	32.02	32.10
809	AMEX	SPMD	Mon, Jan 28, 2019	32.05	32.13	31.84	32.08
808	AMEX	SPMD	Fri, Jan 25, 2019	31.99	32.25	31.99	32.18
807	AMEX	SPMD	Thu, Jan 24, 2019	31.66	31.90	31.55	31.83
806	AMEX	SPMD	Wed, Jan 23, 2019	31.79	31.92	31.38	31.63
805	AMEX	SPMD	Tue, Jan 22, 2019	32.04	32.05	31.52	31.68
804	AMEX	SPMD	Fri, Jan 18, 2019	32.00	32.28	31.89	32.20
803	AMEX	SPMD	Thu, Jan 17, 2019	31.39	31.88	31.39	31.77
802	AMEX	SPMD	Wed, Jan 16, 2019	31.26	31.59	31.26	31.46
801	AMEX	SPMD	Tue, Jan 15, 2019	31.13	31.28	31.02	31.26
800	AMEX	SPMD	Mon, Jan 14, 2019	31.11	31.25	30.98	31.08
799	AMEX	SPMD	Fri, Jan 11, 2019	31.19	31.32	31.03	31.28
798	AMEX	SPMD	Thu, Jan 10, 2019	30.95	31.23	30.77	31.23
797	AMEX	SPMD	Wed, Jan 9, 2019	30.81	31.12	30.78	31.02
796	AMEX	SPMD	Tue, Jan 8, 2019	30.49	30.75	30.30	30.74
795	AMEX	SPMD	Mon, Jan 7, 2019	29.94	30.45	29.77	30.24
794	AMEX	SPMD	Fri, Jan 4, 2019	29.32	29.97	29.27	29.90
793	AMEX	SPMD	Thu, Jan 3, 2019	29.42	29.42	28.81	28.93
792	AMEX	SPMD	Wed, Jan 2, 2019	29.31	29.54	28.90	29.43
791	AMEX	SPMD	Mon, Dec 31, 2018	29.30	29.43	29.00	29.42
790	AMEX	SPMD	Fri, Dec 28, 2018	29.23	29.59	28.97	29.19
789	AMEX	SPMD	Thu, Dec 27, 2018	28.57	29.12	28.17	29.12
788	AMEX	SPMD	Wed, Dec 26, 2018	27.80	29.02	27.66	29.01
787	AMEX	SPMD	Mon, Dec 24, 2018	28.22	28.35	27.68	27.71
786	AMEX	SPMD	Fri, Dec 21, 2018	29.29	29.52	28.50	28.57
785	AMEX	SPMD	Thu, Dec 20, 2018	29.44	29.67	28.84	29.15
784	AMEX	SPMD	Wed, Dec 19, 2018	30.15	30.47	29.44	29.57
783	AMEX	SPMD	Tue, Dec 18, 2018	30.34	30.59	30.03	30.14
782	AMEX	SPMD	Mon, Dec 17, 2018	30.69	30.86	29.97	30.11
781	AMEX	SPMD	Fri, Dec 14, 2018	31.08	31.28	30.68	30.81
780	AMEX	SPMD	Thu, Dec 13, 2018	31.71	31.77	31.23	31.26
779	AMEX	SPMD	Wed, Dec 12, 2018	31.71	31.99	31.61	31.61
778	AMEX	SPMD	Tue, Dec 11, 2018	31.84	31.96	31.19	31.37
777	AMEX	SPMD	Mon, Dec 10, 2018	31.56	31.67	31.04	31.42
776	AMEX	SPMD	Fri, Dec 7, 2018	32.27	32.45	31.46	31.64
775	AMEX	SPMD	Thu, Dec 6, 2018	31.98	32.30	31.49	32.30
774	AMEX	SPMD	Tue, Dec 4, 2018	33.75	33.75	32.40	32.44
773	AMEX	SPMD	Mon, Dec 3, 2018	33.85	33.88	33.38	33.75
772	AMEX	SPMD	Fri, Nov 30, 2018	33.19	33.51	33.14	33.48
771	AMEX	SPMD	Thu, Nov 29, 2018	33.23	33.45	33.00	33.24
770	AMEX	SPMD	Wed, Nov 28, 2018	32.74	33.31	32.45	33.30
769	AMEX	SPMD	Tue, Nov 27, 2018	32.86	32.86	32.56	32.63
768	AMEX	SPMD	Mon, Nov 26, 2018	32.71	32.99	32.70	32.88
767	AMEX	SPMD	Fri, Nov 23, 2018	32.30	32.75	32.30	32.52
766	AMEX	SPMD	Wed, Nov 21, 2018	32.42	32.83	32.32	32.55
765	AMEX	SPMD	Tue, Nov 20, 2018	32.38	32.60	32.08	32.21
764	AMEX	SPMD	Mon, Nov 19, 2018	33.15	33.26	32.67	32.79
763	AMEX	SPMD	Fri, Nov 16, 2018	33.00	33.32	32.96	33.23
762	AMEX	SPMD	Thu, Nov 15, 2018	32.55	33.25	32.51	33.18
761	AMEX	SPMD	Wed, Nov 14, 2018	33.40	33.40	32.57	32.81
760	AMEX	SPMD	Tue, Nov 13, 2018	33.07	33.42	32.94	33.02
759	AMEX	SPMD	Mon, Nov 12, 2018	33.53	33.53	32.99	33.00
758	AMEX	SPMD	Fri, Nov 9, 2018	33.87	33.87	33.37	33.58
757	AMEX	SPMD	Thu, Nov 8, 2018	34.02	34.18	33.87	34.01
756	AMEX	SPMD	Wed, Nov 7, 2018	33.80	34.14	33.63	34.14
755	AMEX	SPMD	Tue, Nov 6, 2018	33.42	33.66	33.42	33.65
754	AMEX	SPMD	Mon, Nov 5, 2018	33.33	33.56	33.20	33.43
753	AMEX	SPMD	Fri, Nov 2, 2018	33.43	33.49	33.04	33.34
752	AMEX	SPMD	Thu, Nov 1, 2018	32.73	33.29	32.69	33.27
751	AMEX	SPMD	Wed, Oct 31, 2018	32.77	32.94	32.59	32.59
750	AMEX	SPMD	Tue, Oct 30, 2018	32.00	32.58	31.92	32.56
749	AMEX	SPMD	Mon, Oct 29, 2018	32.35	32.69	31.59	31.91
748	AMEX	SPMD	Fri, Oct 26, 2018	32.12	32.40	31.55	32.04
747	AMEX	SPMD	Thu, Oct 25, 2018	32.09	32.53	31.94	32.36
746	AMEX	SPMD	Wed, Oct 24, 2018	32.92	32.93	31.83	31.83
745	AMEX	SPMD	Tue, Oct 23, 2018	32.70	33.10	32.32	32.86
744	AMEX	SPMD	Mon, Oct 22, 2018	33.40	33.45	33.15	33.17
743	AMEX	SPMD	Fri, Oct 19, 2018	33.53	33.77	33.22	33.32
742	AMEX	SPMD	Thu, Oct 18, 2018	33.95	34.04	33.45	33.55
741	AMEX	SPMD	Wed, Oct 17, 2018	34.23	34.23	33.73	34.12
740	AMEX	SPMD	Tue, Oct 16, 2018	33.60	34.24	33.43	34.20
739	AMEX	SPMD	Mon, Oct 15, 2018	33.27	33.69	33.21	33.47
738	AMEX	SPMD	Fri, Oct 12, 2018	33.87	33.87	32.90	33.32
737	AMEX	SPMD	Thu, Oct 11, 2018	33.84	34.03	33.27	33.29
736	AMEX	SPMD	Wed, Oct 10, 2018	34.81	34.81	33.95	33.96
735	AMEX	SPMD	Tue, Oct 9, 2018	34.99	35.14	34.89	34.89
734	AMEX	SPMD	Mon, Oct 8, 2018	35.02	35.15	34.83	35.10
733	AMEX	SPMD	Fri, Oct 5, 2018	35.42	35.45	34.86	35.09
732	AMEX	SPMD	Thu, Oct 4, 2018	35.75	35.75	35.26	35.38
731	AMEX	SPMD	Wed, Oct 3, 2018	35.72	35.94	35.61	35.79
730	AMEX	SPMD	Tue, Oct 2, 2018	35.84	35.89	35.55	35.61
729	AMEX	SPMD	Mon, Oct 1, 2018	36.35	36.35	35.73	35.82
728	AMEX	SPMD	Fri, Sep 28, 2018	35.88	36.26	35.88	36.15
727	AMEX	SPMD	Thu, Sep 27, 2018	36.13	36.20	35.97	36.05
726	AMEX	SPMD	Wed, Sep 26, 2018	36.39	36.39	36.00	36.01
725	AMEX	SPMD	Tue, Sep 25, 2018	36.38	36.43	36.31	36.34
724	AMEX	SPMD	Mon, Sep 24, 2018	36.50	36.59	36.18	36.36
723	AMEX	SPMD	Fri, Sep 21, 2018	36.81	36.92	36.65	36.51
722	AMEX	SPMD	Thu, Sep 20, 2018	36.45	36.80	36.45	36.80
721	AMEX	SPMD	Wed, Sep 19, 2018	36.67	36.82	36.44	36.50
720	AMEX	SPMD	Tue, Sep 18, 2018	36.53	36.75	36.49	36.68
719	AMEX	SPMD	Mon, Sep 17, 2018	36.85	36.90	36.50	36.54
718	AMEX	SPMD	Fri, Sep 14, 2018	36.75	36.94	36.69	36.90
717	AMEX	SPMD	Thu, Sep 13, 2018	36.83	36.83	36.64	36.72
716	AMEX	SPMD	Wed, Sep 12, 2018	36.67	36.72	36.42	36.66
715	AMEX	SPMD	Tue, Sep 11, 2018	36.59	36.77	36.48	36.68
714	AMEX	SPMD	Mon, Sep 10, 2018	36.69	36.79	36.59	36.64
713	AMEX	SPMD	Fri, Sep 7, 2018	36.55	36.74	36.45	36.55
712	AMEX	SPMD	Thu, Sep 6, 2018	36.98	36.98	36.61	36.64
711	AMEX	SPMD	Wed, Sep 5, 2018	36.80	36.85	36.51	36.81
710	AMEX	SPMD	Tue, Sep 4, 2018	36.94	36.98	36.64	36.85
709	AMEX	SPMD	Fri, Aug 31, 2018	36.76	36.97	36.73	36.96
708	AMEX	SPMD	Thu, Aug 30, 2018	36.96	36.99	36.76	36.83
707	AMEX	SPMD	Wed, Aug 29, 2018	36.92	37.03	36.76	36.97
706	AMEX	SPMD	Tue, Aug 28, 2018	37.00	37.00	36.74	36.88
705	AMEX	SPMD	Mon, Aug 27, 2018	36.80	37.08	36.80	36.89
704	AMEX	SPMD	Fri, Aug 24, 2018	36.72	36.80	36.67	36.75
703	AMEX	SPMD	Thu, Aug 23, 2018	36.74	36.75	36.55	36.62
702	AMEX	SPMD	Wed, Aug 22, 2018	36.72	36.82	36.66	36.74
701	AMEX	SPMD	Tue, Aug 21, 2018	36.47	36.81	36.43	36.74
700	AMEX	SPMD	Mon, Aug 20, 2018	36.35	36.44	36.22	36.38
699	AMEX	SPMD	Fri, Aug 17, 2018	36.08	36.27	35.95	36.25
698	AMEX	SPMD	Thu, Aug 16, 2018	35.82	36.21	35.82	36.03
697	AMEX	SPMD	Wed, Aug 15, 2018	35.97	35.98	35.51	35.75
696	AMEX	SPMD	Tue, Aug 14, 2018	35.86	36.19	35.86	36.11
695	AMEX	SPMD	Mon, Aug 13, 2018	35.94	36.04	35.64	35.73
694	AMEX	SPMD	Fri, Aug 10, 2018	35.97	36.10	35.84	35.93
693	AMEX	SPMD	Thu, Aug 9, 2018	36.14	36.24	36.07	36.09
692	AMEX	SPMD	Wed, Aug 8, 2018	36.15	36.15	35.96	36.09
691	AMEX	SPMD	Tue, Aug 7, 2018	36.21	36.32	36.17	36.18
690	AMEX	SPMD	Mon, Aug 6, 2018	35.93	36.10	35.82	36.09
689	AMEX	SPMD	Fri, Aug 3, 2018	35.80	36.02	35.73	35.88
688	AMEX	SPMD	Thu, Aug 2, 2018	35.45	35.89	35.41	35.87
687	AMEX	SPMD	Wed, Aug 1, 2018	35.60	35.64	35.32	35.56
686	AMEX	SPMD	Tue, Jul 31, 2018	35.40	35.73	35.34	35.61
685	AMEX	SPMD	Mon, Jul 30, 2018	35.44	35.56	35.26	35.26
684	AMEX	SPMD	Fri, Jul 27, 2018	35.97	35.99	35.33	35.45
683	AMEX	SPMD	Thu, Jul 26, 2018	35.69	36.00	35.69	35.92
682	AMEX	SPMD	Wed, Jul 25, 2018	35.56	35.68	35.41	35.68
681	AMEX	SPMD	Tue, Jul 24, 2018	36.04	36.04	35.47	35.59
680	AMEX	SPMD	Mon, Jul 23, 2018	35.98	35.98	35.73	35.87
679	AMEX	SPMD	Fri, Jul 20, 2018	36.14	36.14	35.85	35.85
678	AMEX	SPMD	Thu, Jul 19, 2018	35.85	36.09	35.71	36.06
677	AMEX	SPMD	Wed, Jul 18, 2018	35.74	35.88	35.62	35.87
676	AMEX	SPMD	Tue, Jul 17, 2018	35.58	35.78	35.57	35.75
675	AMEX	SPMD	Mon, Jul 16, 2018	35.76	35.76	35.47	35.57
674	AMEX	SPMD	Fri, Jul 13, 2018	35.68	35.93	35.68	35.75
673	AMEX	SPMD	Thu, Jul 12, 2018	35.85	35.85	35.55	35.76
672	AMEX	SPMD	Wed, Jul 11, 2018	35.76	35.87	35.63	35.65
671	AMEX	SPMD	Tue, Jul 10, 2018	36.16	36.16	35.80	35.96
670	AMEX	SPMD	Mon, Jul 9, 2018	35.89	36.02	35.84	36.02
669	AMEX	SPMD	Fri, Jul 6, 2018	35.42	35.75	35.39	35.70
668	AMEX	SPMD	Thu, Jul 5, 2018	35.33	35.38	35.05	35.38
667	AMEX	SPMD	Tue, Jul 3, 2018	35.12	35.26	35.04	35.06
666	AMEX	SPMD	Mon, Jul 2, 2018	34.77	34.99	34.59	34.99
665	AMEX	SPMD	Fri, Jun 29, 2018	35.06	35.17	34.88	34.88
664	AMEX	SPMD	Thu, Jun 28, 2018	34.69	34.94	34.57	34.86
663	AMEX	SPMD	Wed, Jun 27, 2018	35.29	35.35	34.75	34.75
662	AMEX	SPMD	Tue, Jun 26, 2018	35.10	35.28	35.00	35.19
661	AMEX	SPMD	Mon, Jun 25, 2018	35.51	35.51	34.89	35.07
660	AMEX	SPMD	Fri, Jun 22, 2018	35.74	35.78	35.55	35.58
659	AMEX	SPMD	Thu, Jun 21, 2018	35.98	35.98	35.52	35.58
658	AMEX	SPMD	Wed, Jun 20, 2018	35.82	35.88	35.65	35.86
657	AMEX	SPMD	Tue, Jun 19, 2018	35.46	35.66	35.24	35.64
656	AMEX	SPMD	Mon, Jun 18, 2018	35.52	35.71	35.39	35.70
655	AMEX	SPMD	Fri, Jun 15, 2018	35.61	35.76	35.46	35.57
654	AMEX	SPMD	Thu, Jun 14, 2018	35.78	35.78	35.55	35.75
653	AMEX	SPMD	Wed, Jun 13, 2018	36.00	36.00	35.66	35.66
652	AMEX	SPMD	Tue, Jun 12, 2018	35.93	35.97	35.76	35.88
651	AMEX	SPMD	Mon, Jun 11, 2018	35.87	35.91	35.78	35.84
650	AMEX	SPMD	Fri, Jun 8, 2018	35.60	35.81	35.57	35.80
649	AMEX	SPMD	Thu, Jun 7, 2018	35.75	35.77	35.50	35.64
648	AMEX	SPMD	Wed, Jun 6, 2018	35.49	35.67	35.36	35.67
647	AMEX	SPMD	Tue, Jun 5, 2018	35.26	35.40	35.18	35.40
646	AMEX	SPMD	Mon, Jun 4, 2018	35.22	35.23	35.01	35.22
645	AMEX	SPMD	Fri, Jun 1, 2018	35.14	35.14	34.95	35.01
644	AMEX	SPMD	Thu, May 31, 2018	35.22	35.22	34.75	34.79
643	AMEX	SPMD	Wed, May 30, 2018	34.85	35.26	34.85	35.18
642	AMEX	SPMD	Tue, May 29, 2018	34.54	34.78	34.41	34.66
641	AMEX	SPMD	Fri, May 25, 2018	34.71	34.83	34.66	34.75
640	AMEX	SPMD	Thu, May 24, 2018	34.71	34.86	34.56	34.82
639	AMEX	SPMD	Wed, May 23, 2018	34.66	34.80	34.60	34.79
638	AMEX	SPMD	Tue, May 22, 2018	35.10	35.10	34.73	34.76
637	AMEX	SPMD	Mon, May 21, 2018	34.84	35.03	34.82	35.01
636	AMEX	SPMD	Fri, May 18, 2018	34.71	34.76	34.66	34.67
635	AMEX	SPMD	Thu, May 17, 2018	34.62	34.81	34.57	34.71
634	AMEX	SPMD	Wed, May 16, 2018	34.31	34.69	34.31	34.57
633	AMEX	SPMD	Tue, May 15, 2018	34.18	34.36	34.12	34.28
632	AMEX	SPMD	Mon, May 14, 2018	34.53	34.59	34.32	34.35
631	AMEX	SPMD	Fri, May 11, 2018	34.46	34.52	34.34	34.44
630	AMEX	SPMD	Thu, May 10, 2018	34.20	34.49	34.18	34.38
629	AMEX	SPMD	Wed, May 9, 2018	34.05	34.24	33.95	34.16
628	AMEX	SPMD	Tue, May 8, 2018	33.84	33.99	33.80	33.99
627	AMEX	SPMD	Mon, May 7, 2018	33.74	33.97	33.69	33.81
626	AMEX	SPMD	Fri, May 4, 2018	33.02	33.75	33.00	33.61
625	AMEX	SPMD	Thu, May 3, 2018	33.22	33.30	32.83	33.19
624	AMEX	SPMD	Wed, May 2, 2018	33.33	33.50	33.24	33.27
623	AMEX	SPMD	Tue, May 1, 2018	33.16	33.34	32.86	33.31
622	AMEX	SPMD	Mon, Apr 30, 2018	33.63	33.70	33.19	33.19
621	AMEX	SPMD	Fri, Apr 27, 2018	33.64	33.64	33.35	33.52
620	AMEX	SPMD	Thu, Apr 26, 2018	33.60	33.69	33.37	33.55
619	AMEX	SPMD	Wed, Apr 25, 2018	33.45	33.58	33.21	33.43
618	AMEX	SPMD	Tue, Apr 24, 2018	33.84	33.93	33.21	33.46
617	AMEX	SPMD	Mon, Apr 23, 2018	33.76	33.89	33.55	33.69
616	AMEX	SPMD	Fri, Apr 20, 2018	33.83	33.89	33.60	33.69
615	AMEX	SPMD	Thu, Apr 19, 2018	33.96	34.09	33.76	33.87
614	AMEX	SPMD	Wed, Apr 18, 2018	34.05	34.25	33.98	34.10
613	AMEX	SPMD	Tue, Apr 17, 2018	33.92	34.08	33.83	34.00
612	AMEX	SPMD	Mon, Apr 16, 2018	33.47	33.79	33.45	33.72
611	AMEX	SPMD	Fri, Apr 13, 2018	33.55	33.58	33.27	33.38
610	AMEX	SPMD	Thu, Apr 12, 2018	33.50	33.60	33.38	33.49
609	AMEX	SPMD	Wed, Apr 11, 2018	33.20	33.44	33.18	33.32
608	AMEX	SPMD	Tue, Apr 10, 2018	33.23	33.45	33.05	33.35
607	AMEX	SPMD	Mon, Apr 9, 2018	32.96	33.21	32.78	32.79
606	AMEX	SPMD	Fri, Apr 6, 2018	33.32	33.41	32.55	32.80
605	AMEX	SPMD	Thu, Apr 5, 2018	33.44	33.49	33.20	33.44
604	AMEX	SPMD	Wed, Apr 4, 2018	32.41	33.20	32.39	33.12
603	AMEX	SPMD	Tue, Apr 3, 2018	32.62	32.91	32.41	32.81
602	AMEX	SPMD	Mon, Apr 2, 2018	33.12	33.12	32.14	32.34
601	AMEX	SPMD	Thu, Mar 29, 2018	32.86	33.32	32.85	33.16
600	AMEX	SPMD	Wed, Mar 28, 2018	32.76	32.90	32.56	32.71
599	AMEX	SPMD	Tue, Mar 27, 2018	33.32	33.32	32.54	32.67
598	AMEX	SPMD	Mon, Mar 26, 2018	32.92	33.20	32.59	33.20
597	AMEX	SPMD	Fri, Mar 23, 2018	33.15	33.30	32.46	32.48
596	AMEX	SPMD	Thu, Mar 22, 2018	33.76	33.82	33.14	33.14
595	AMEX	SPMD	Wed, Mar 21, 2018	33.97	34.15	33.84	33.94
594	AMEX	SPMD	Tue, Mar 20, 2018	33.90	33.95	33.76	33.83
593	AMEX	SPMD	Mon, Mar 19, 2018	34.00	34.00	33.51	33.80
592	AMEX	SPMD	Fri, Mar 16, 2018	34.03	34.30	34.03	34.24
591	AMEX	SPMD	Thu, Mar 15, 2018	34.15	34.20	33.92	33.99
590	AMEX	SPMD	Wed, Mar 14, 2018	34.45	34.45	34.07	34.12
589	AMEX	SPMD	Tue, Mar 13, 2018	34.63	34.64	34.24	34.31
588	AMEX	SPMD	Mon, Mar 12, 2018	34.48	34.58	34.36	34.48
587	AMEX	SPMD	Fri, Mar 9, 2018	34.11	34.42	33.98	34.41
586	AMEX	SPMD	Thu, Mar 8, 2018	34.00	34.02	33.67	33.85
585	AMEX	SPMD	Wed, Mar 7, 2018	33.57	33.95	33.56	33.90
584	AMEX	SPMD	Tue, Mar 6, 2018	33.56	33.78	33.30	33.78
583	AMEX	SPMD	Mon, Mar 5, 2018	33.02	33.51	32.95	33.42
582	AMEX	SPMD	Fri, Mar 2, 2018	32.48	33.16	32.39	33.12
581	AMEX	SPMD	Thu, Mar 1, 2018	32.81	33.08	32.42	32.70
580	AMEX	SPMD	Wed, Feb 28, 2018	33.43	33.43	32.83	32.83
579	AMEX	SPMD	Tue, Feb 27, 2018	33.79	33.89	33.27	33.27
578	AMEX	SPMD	Mon, Feb 26, 2018	33.70	33.79	33.45	33.78
577	AMEX	SPMD	Fri, Feb 23, 2018	33.35	33.56	33.23	33.56
576	AMEX	SPMD	Thu, Feb 22, 2018	33.34	33.51	33.13	33.16
575	AMEX	SPMD	Wed, Feb 21, 2018	33.28	33.71	33.14	33.14
574	AMEX	SPMD	Tue, Feb 20, 2018	33.34	33.53	33.10	33.20
573	AMEX	SPMD	Fri, Feb 16, 2018	33.33	33.65	33.32	33.48
572	AMEX	SPMD	Thu, Feb 15, 2018	33.30	33.39	32.95	33.39
571	AMEX	SPMD	Wed, Feb 14, 2018	32.26	33.09	32.20	33.05
570	AMEX	SPMD	Tue, Feb 13, 2018	32.24	32.50	32.10	32.46
569	AMEX	SPMD	Mon, Feb 12, 2018	32.16	32.54	31.90	32.35
568	AMEX	SPMD	Fri, Feb 9, 2018	32.00	32.25	31.17	32.05
567	AMEX	SPMD	Thu, Feb 8, 2018	32.79	32.87	31.72	31.72
566	AMEX	SPMD	Wed, Feb 7, 2018	32.74	32.99	32.53	32.71
565	AMEX	SPMD	Tue, Feb 6, 2018	31.87	32.88	31.59	32.73
564	AMEX	SPMD	Mon, Feb 5, 2018	33.35	33.64	32.44	32.44
563	AMEX	SPMD	Fri, Feb 2, 2018	34.26	34.30	33.65	33.68
562	AMEX	SPMD	Thu, Feb 1, 2018	34.24	34.43	34.12	34.37
561	AMEX	SPMD	Wed, Jan 31, 2018	34.48	34.63	34.18	34.27
560	AMEX	SPMD	Tue, Jan 30, 2018	34.53	34.65	34.32	34.40
559	AMEX	SPMD	Mon, Jan 29, 2018	34.91	34.99	34.73	34.74
558	AMEX	SPMD	Fri, Jan 26, 2018	34.97	35.00	34.74	35.00
557	AMEX	SPMD	Thu, Jan 25, 2018	34.99	35.00	34.69	34.87
556	AMEX	SPMD	Wed, Jan 24, 2018	35.05	35.09	34.71	34.84
555	AMEX	SPMD	Tue, Jan 23, 2018	34.93	35.03	34.79	34.97
554	AMEX	SPMD	Mon, Jan 22, 2018	34.78	34.90	34.72	34.90
553	AMEX	SPMD	Fri, Jan 19, 2018	34.41	34.78	34.41	34.78
552	AMEX	SPMD	Thu, Jan 18, 2018	34.51	34.54	34.34	34.37
551	AMEX	SPMD	Wed, Jan 17, 2018	34.40	34.62	34.31	34.55
550	AMEX	SPMD	Tue, Jan 16, 2018	34.68	34.77	34.19	34.26
549	AMEX	SPMD	Fri, Jan 12, 2018	34.47	34.60	34.42	34.54
548	AMEX	SPMD	Thu, Jan 11, 2018	33.98	34.44	33.97	34.44
547	AMEX	SPMD	Wed, Jan 10, 2018	33.92	34.00	33.80	33.91
546	AMEX	SPMD	Tue, Jan 9, 2018	34.17	34.17	34.02	34.02
545	AMEX	SPMD	Mon, Jan 8, 2018	33.94	34.10	33.76	34.06
544	AMEX	SPMD	Fri, Jan 5, 2018	33.92	33.97	33.79	33.95
543	AMEX	SPMD	Thu, Jan 4, 2018	33.88	33.90	33.78	33.82
542	AMEX	SPMD	Wed, Jan 3, 2018	33.68	33.77	33.60	33.70
541	AMEX	SPMD	Tue, Jan 2, 2018	33.49	33.90	33.43	33.90
540	AMEX	SPMD	Fri, Dec 29, 2017	33.64	33.69	33.36	33.36
539	AMEX	SPMD	Thu, Dec 28, 2017	33.52	33.59	33.41	33.59
538	AMEX	SPMD	Wed, Dec 27, 2017	33.51	33.57	33.42	33.46
537	AMEX	SPMD	Tue, Dec 26, 2017	33.45	33.51	33.42	33.46
536	AMEX	SPMD	Fri, Dec 22, 2017	33.49	33.49	33.36	33.44
535	AMEX	SPMD	Thu, Dec 21, 2017	33.45	33.55	33.39	33.48
534	AMEX	SPMD	Wed, Dec 20, 2017	33.48	33.50	33.26	33.39
533	AMEX	SPMD	Tue, Dec 19, 2017	33.58	33.58	33.28	33.32
532	AMEX	SPMD	Mon, Dec 18, 2017	33.38	33.58	33.37	33.50
531	AMEX	SPMD	Fri, Dec 15, 2017	32.86	33.31	32.83	33.13
530	AMEX	SPMD	Thu, Dec 14, 2017	33.38	33.46	33.05	33.09
529	AMEX	SPMD	Wed, Dec 13, 2017	33.33	33.57	33.31	33.39
528	AMEX	SPMD	Tue, Dec 12, 2017	33.46	33.50	33.31	33.31
527	AMEX	SPMD	Mon, Dec 11, 2017	33.51	33.55	33.35	33.39
526	AMEX	SPMD	Fri, Dec 8, 2017	33.49	33.58	33.40	33.46
525	AMEX	SPMD	Thu, Dec 7, 2017	33.20	33.48	33.14	33.39
524	AMEX	SPMD	Wed, Dec 6, 2017	33.28	33.36	33.15	33.35
523	AMEX	SPMD	Tue, Dec 5, 2017	33.68	33.68	33.31	33.32
522	AMEX	SPMD	Mon, Dec 4, 2017	33.97	34.05	33.59	33.61
521	AMEX	SPMD	Fri, Dec 1, 2017	33.82	33.82	32.80	33.61
520	AMEX	SPMD	Thu, Nov 30, 2017	33.84	33.86	33.64	33.73
519	AMEX	SPMD	Wed, Nov 29, 2017	33.41	33.67	33.41	33.59
518	AMEX	SPMD	Tue, Nov 28, 2017	33.04	33.41	33.00	33.41
517	AMEX	SPMD	Mon, Nov 27, 2017	33.06	33.08	32.94	32.94
516	AMEX	SPMD	Fri, Nov 24, 2017	33.08	33.08	32.99	33.04
515	AMEX	SPMD	Wed, Nov 22, 2017	33.09	33.13	33.00	33.01
514	AMEX	SPMD	Tue, Nov 21, 2017	32.87	33.03	32.84	33.03
513	AMEX	SPMD	Mon, Nov 20, 2017	32.66	32.77	32.60	32.77
512	AMEX	SPMD	Fri, Nov 17, 2017	32.44	32.68	32.43	32.59
511	AMEX	SPMD	Thu, Nov 16, 2017	32.26	32.59	32.23	32.48
510	AMEX	SPMD	Wed, Nov 15, 2017	32.17	32.22	31.90	32.09
509	AMEX	SPMD	Tue, Nov 14, 2017	32.19	32.29	32.15	32.27
508	AMEX	SPMD	Mon, Nov 13, 2017	32.19	32.32	32.07	32.29
507	AMEX	SPMD	Fri, Nov 10, 2017	32.25	32.30	32.20	32.22
506	AMEX	SPMD	Thu, Nov 9, 2017	32.30	32.38	32.01	32.23
505	AMEX	SPMD	Wed, Nov 8, 2017	32.27	32.43	32.16	32.39
504	AMEX	SPMD	Tue, Nov 7, 2017	32.52	32.57	32.16	32.28
503	AMEX	SPMD	Mon, Nov 6, 2017	32.47	32.62	32.46	32.55
502	AMEX	SPMD	Fri, Nov 3, 2017	32.41	32.48	32.33	32.44
501	AMEX	SPMD	Thu, Nov 2, 2017	32.41	32.56	32.30	32.46
500	AMEX	SPMD	Wed, Nov 1, 2017	32.66	32.73	32.27	32.41
499	AMEX	SPMD	Tue, Oct 31, 2017	32.44	32.63	32.41	32.57
498	AMEX	SPMD	Mon, Oct 30, 2017	32.62	32.62	32.25	32.36
497	AMEX	SPMD	Fri, Oct 27, 2017	32.49	32.68	32.36	32.65
496	AMEX	SPMD	Thu, Oct 26, 2017	32.39	32.50	32.22	32.47
495	AMEX	SPMD	Wed, Oct 25, 2017	32.46	32.46	32.08	32.30
494	AMEX	SPMD	Tue, Oct 24, 2017	32.52	32.57	32.44	32.47
493	AMEX	SPMD	Mon, Oct 23, 2017	32.60	32.60	32.39	32.39
492	AMEX	SPMD	Fri, Oct 20, 2017	32.55	32.63	32.50	32.54
491	AMEX	SPMD	Thu, Oct 19, 2017	32.19	32.37	32.09	32.34
490	AMEX	SPMD	Wed, Oct 18, 2017	32.38	32.41	32.30	32.37
489	AMEX	SPMD	Tue, Oct 17, 2017	32.23	32.35	32.21	32.22
488	AMEX	SPMD	Mon, Oct 16, 2017	32.76	32.76	32.26	32.27
487	AMEX	SPMD	Tue, Apr 30, 2013	5.95	5.95	5.00	5.25
486	AMEX	SPMD	Mon, Apr 29, 2013	5.02	5.19	4.83	5.06
485	AMEX	SPMD	Fri, Apr 26, 2013	4.90	5.02	4.46	4.86
484	AMEX	SPMD	Thu, Apr 25, 2013	4.75	5.16	4.75	4.98
483	AMEX	SPMD	Wed, Apr 24, 2013	4.70	4.85	4.65	4.70
482	AMEX	SPMD	Tue, Apr 23, 2013	4.51	4.70	4.45	4.65
481	AMEX	SPMD	Mon, Apr 22, 2013	4.52	4.67	4.42	4.58
480	AMEX	SPMD	Fri, Apr 19, 2013	4.58	4.70	4.46	4.55
479	AMEX	SPMD	Thu, Apr 18, 2013	4.63	4.74	4.53	4.64
478	AMEX	SPMD	Wed, Apr 17, 2013	4.81	4.85	4.24	4.57
477	AMEX	SPMD	Tue, Apr 16, 2013	4.68	4.84	4.67	4.79
476	AMEX	SPMD	Mon, Apr 15, 2013	4.40	4.82	4.40	4.68
475	AMEX	SPMD	Fri, Apr 12, 2013	3.85	4.49	3.85	4.41
474	AMEX	SPMD	Thu, Apr 11, 2013	3.75	3.95	3.71	3.90
473	AMEX	SPMD	Wed, Apr 10, 2013	3.63	3.81	3.60	3.77
472	AMEX	SPMD	Tue, Apr 9, 2013	3.70	3.72	3.58	3.63
471	AMEX	SPMD	Mon, Apr 8, 2013	3.66	3.73	3.52	3.70
470	AMEX	SPMD	Fri, Apr 5, 2013	3.61	3.71	3.51	3.65
469	AMEX	SPMD	Thu, Apr 4, 2013	3.59	3.67	3.52	3.64
468	AMEX	SPMD	Wed, Apr 3, 2013	3.63	3.73	3.49	3.52
467	AMEX	SPMD	Tue, Apr 2, 2013	3.64	3.77	3.49	3.64
466	AMEX	SPMD	Mon, Apr 1, 2013	3.86	4.07	3.64	3.68
465	AMEX	SPMD	Thu, Mar 28, 2013	3.74	4.07	3.62	3.87
464	AMEX	SPMD	Wed, Mar 27, 2013	3.60	3.78	3.46	3.68
463	AMEX	SPMD	Tue, Mar 26, 2013	3.63	3.64	3.45	3.52
462	AMEX	SPMD	Mon, Mar 25, 2013	3.98	3.98	3.55	3.60
461	AMEX	SPMD	Fri, Mar 22, 2013	4.10	4.19	3.75	3.89
460	AMEX	SPMD	Thu, Mar 21, 2013	4.40	4.46	4.03	4.05
459	AMEX	SPMD	Wed, Mar 20, 2013	4.99	5.09	4.32	4.32
458	AMEX	SPMD	Tue, Mar 19, 2013	5.15	5.47	4.56	5.00
457	AMEX	SPMD	Mon, Mar 18, 2013	4.40	5.26	4.00	4.88
456	AMEX	SPMD	Fri, Mar 15, 2013	4.43	4.53	4.20	4.41
455	AMEX	SPMD	Thu, Mar 14, 2013	5.06	5.06	4.35	4.49
454	AMEX	SPMD	Wed, Mar 13, 2013	5.06	5.23	4.87	4.97
453	AMEX	SPMD	Tue, Mar 12, 2013	5.22	5.63	5.02	5.08
452	AMEX	SPMD	Mon, Mar 11, 2013	4.70	5.29	4.51	5.21
451	AMEX	SPMD	Fri, Mar 8, 2013	4.08	4.72	4.08	4.65
450	AMEX	SPMD	Thu, Mar 7, 2013	4.24	4.26	4.00	4.17
449	AMEX	SPMD	Wed, Mar 6, 2013	4.33	4.36	4.16	4.21
448	AMEX	SPMD	Tue, Mar 5, 2013	4.00	5.32	4.00	4.28
447	AMEX	SPMD	Mon, Mar 4, 2013	3.97	4.02	3.83	3.92
446	AMEX	SPMD	Fri, Mar 1, 2013	4.00	4.06	3.91	3.97
445	AMEX	SPMD	Thu, Feb 28, 2013	4.00	4.08	3.96	4.00
444	AMEX	SPMD	Wed, Feb 27, 2013	3.99	4.03	3.85	4.00
443	AMEX	SPMD	Tue, Feb 26, 2013	3.86	3.95	3.76	3.90
442	AMEX	SPMD	Mon, Feb 25, 2013	3.85	3.89	3.79	3.87
441	AMEX	SPMD	Fri, Feb 22, 2013	3.89	3.90	3.83	3.87
440	AMEX	SPMD	Thu, Feb 21, 2013	4.08	4.08	3.85	3.87
439	AMEX	SPMD	Wed, Feb 20, 2013	4.07	4.16	4.04	4.12
438	AMEX	SPMD	Tue, Feb 19, 2013	3.86	4.09	3.86	4.06
437	AMEX	SPMD	Fri, Feb 15, 2013	3.61	3.89	3.61	3.84
436	AMEX	SPMD	Thu, Feb 14, 2013	3.58	3.70	3.36	3.65
435	AMEX	SPMD	Wed, Feb 13, 2013	3.70	3.81	3.56	3.60
434	AMEX	SPMD	Tue, Feb 12, 2013	3.70	3.88	3.70	3.71
433	AMEX	SPMD	Mon, Feb 11, 2013	3.84	3.95	3.76	3.76
432	AMEX	SPMD	Fri, Feb 8, 2013	3.84	3.95	3.82	3.87
431	AMEX	SPMD	Thu, Feb 7, 2013	3.89	3.94	3.79	3.88
430	AMEX	SPMD	Wed, Feb 6, 2013	3.99	4.00	3.85	3.91
429	AMEX	SPMD	Tue, Feb 5, 2013	3.96	4.02	3.75	3.99
428	AMEX	SPMD	Mon, Feb 4, 2013	3.75	4.14	3.73	3.92
427	AMEX	SPMD	Fri, Feb 1, 2013	3.74	3.77	3.52	3.73
426	AMEX	SPMD	Thu, Jan 31, 2013	3.82	3.82	3.57	3.74
425	AMEX	SPMD	Wed, Jan 30, 2013	4.09	4.09	3.67	3.85
424	AMEX	SPMD	Tue, Jan 29, 2013	4.16	4.21	4.04	4.11
423	AMEX	SPMD	Mon, Jan 28, 2013	4.13	4.25	4.07	4.18
422	AMEX	SPMD	Fri, Jan 25, 2013	4.25	4.30	4.07	4.15
421	AMEX	SPMD	Thu, Jan 24, 2013	4.25	4.30	4.02	4.28
420	AMEX	SPMD	Wed, Jan 23, 2013	4.24	4.35	4.13	4.28
419	AMEX	SPMD	Tue, Jan 22, 2013	4.19	4.39	4.19	4.27
418	AMEX	SPMD	Fri, Jan 18, 2013	4.40	4.40	4.02	4.22
417	AMEX	SPMD	Thu, Jan 17, 2013	4.39	4.40	4.26	4.40
416	AMEX	SPMD	Wed, Jan 16, 2013	4.15	4.50	4.01	4.39
415	AMEX	SPMD	Tue, Jan 15, 2013	3.80	4.15	3.70	4.10
414	AMEX	SPMD	Mon, Jan 14, 2013	3.87	4.00	3.75	3.90
413	AMEX	SPMD	Fri, Jan 11, 2013	3.77	3.90	3.77	3.83
412	AMEX	SPMD	Thu, Jan 10, 2013	3.80	3.80	3.69	3.79
411	AMEX	SPMD	Wed, Jan 9, 2013	3.84	3.86	3.62	3.81
410	AMEX	SPMD	Tue, Jan 8, 2013	3.56	3.84	3.56	3.80
409	AMEX	SPMD	Mon, Jan 7, 2013	3.63	3.71	3.48	3.55
408	AMEX	SPMD	Fri, Jan 4, 2013	3.48	3.63	3.46	3.62
407	AMEX	SPMD	Thu, Jan 3, 2013	3.45	3.50	3.40	3.42
406	AMEX	SPMD	Wed, Jan 2, 2013	3.54	3.56	3.38	3.41
405	AMEX	SPMD	Mon, Dec 31, 2012	3.34	3.45	3.25	3.42
404	AMEX	SPMD	Fri, Dec 28, 2012	3.50	3.50	3.26	3.36
403	AMEX	SPMD	Thu, Dec 27, 2012	3.67	3.67	3.16	3.42
402	AMEX	SPMD	Wed, Dec 26, 2012	3.27	3.75	3.27	3.67
401	AMEX	SPMD	Mon, Dec 24, 2012	3.08	3.32	3.08	3.24
400	AMEX	SPMD	Fri, Dec 21, 2012	3.24	3.45	3.00	3.04
399	AMEX	SPMD	Thu, Dec 20, 2012	3.40	3.45	3.07	3.28
398	AMEX	SPMD	Wed, Dec 19, 2012	3.27	3.45	3.19	3.40
397	AMEX	SPMD	Tue, Dec 18, 2012	3.13	3.37	3.12	3.28
396	AMEX	SPMD	Mon, Dec 17, 2012	2.83	3.18	2.56	3.13
395	AMEX	SPMD	Fri, Dec 14, 2012	3.40	3.50	2.82	3.04
394	AMEX	SPMD	Thu, Dec 13, 2012	2.64	3.45	2.57	3.39
393	AMEX	SPMD	Wed, Dec 12, 2012	2.32	2.70	2.31	2.69
392	AMEX	SPMD	Tue, Dec 11, 2012	2.31	2.36	2.25	2.35
391	AMEX	SPMD	Mon, Dec 10, 2012	2.38	2.43	2.27	2.31
390	AMEX	SPMD	Fri, Dec 7, 2012	2.31	2.39	2.18	2.30
389	AMEX	SPMD	Thu, Dec 6, 2012	2.17	2.66	2.11	2.28
388	AMEX	SPMD	Wed, Dec 5, 2012	2.06	2.06	1.90	2.00
387	AMEX	SPMD	Tue, Dec 4, 2012	2.07	2.14	1.96	1.99
386	AMEX	SPMD	Mon, Dec 3, 2012	2.13	2.21	2.01	2.11
385	AMEX	SPMD	Fri, Nov 30, 2012	2.15	2.21	2.01	2.16
384	AMEX	SPMD	Thu, Nov 29, 2012	2.27	2.34	2.15	2.15
383	AMEX	SPMD	Wed, Nov 28, 2012	1.87	2.37	1.77	2.23
382	AMEX	SPMD	Tue, Nov 27, 2012	1.72	1.91	1.61	1.85
381	AMEX	SPMD	Mon, Nov 26, 2012	1.51	1.70	1.51	1.68
380	AMEX	SPMD	Fri, Nov 23, 2012	1.61	1.61	1.51	1.51
379	AMEX	SPMD	Wed, Nov 21, 2012	1.55	1.56	1.51	1.55
378	AMEX	SPMD	Tue, Nov 20, 2012	1.57	1.71	1.57	1.58
377	AMEX	SPMD	Mon, Nov 19, 2012	1.80	1.84	1.58	1.58
376	AMEX	SPMD	Fri, Nov 16, 2012	1.84	1.89	1.80	1.82
375	AMEX	SPMD	Thu, Nov 15, 2012	1.85	1.94	1.83	1.88
374	AMEX	SPMD	Wed, Nov 14, 2012	1.80	1.88	1.80	1.87
373	AMEX	SPMD	Tue, Nov 13, 2012	1.80	1.89	1.80	1.84
372	AMEX	SPMD	Mon, Nov 12, 2012	1.80	1.91	1.70	1.81
371	AMEX	SPMD	Fri, Nov 9, 2012	1.88	1.91	1.80	1.82
370	AMEX	SPMD	Thu, Nov 8, 2012	1.87	1.97	1.86	1.91
369	AMEX	SPMD	Wed, Nov 7, 2012	1.96	1.96	1.87	1.90
368	AMEX	SPMD	Tue, Nov 6, 2012	2.20	2.34	1.90	1.93
367	AMEX	SPMD	Mon, Nov 5, 2012	2.15	2.29	2.10	2.15
366	AMEX	SPMD	Fri, Nov 2, 2012	2.20	2.25	2.18	2.20
365	AMEX	SPMD	Thu, Nov 1, 2012	2.42	2.42	2.25	2.30
364	AMEX	SPMD	Wed, Oct 31, 2012	2.59	2.59	2.26	2.55
363	AMEX	SPMD	Fri, Oct 26, 2012	2.51	2.56	2.51	2.52
362	AMEX	SPMD	Thu, Oct 25, 2012	2.85	2.85	2.50	2.53
361	AMEX	SPMD	Wed, Oct 24, 2012	2.72	3.00	2.72	2.96
360	AMEX	SPMD	Tue, Oct 23, 2012	2.93	2.95	2.73	2.77
359	AMEX	SPMD	Mon, Oct 22, 2012	2.78	2.89	2.78	2.82
358	AMEX	SPMD	Fri, Oct 19, 2012	2.82	2.87	2.80	2.84
357	AMEX	SPMD	Thu, Oct 18, 2012	3.01	3.05	2.74	2.86
356	AMEX	SPMD	Wed, Oct 17, 2012	3.22	3.22	3.04	3.09
355	AMEX	SPMD	Tue, Oct 16, 2012	3.13	3.23	3.00	3.17
354	AMEX	SPMD	Mon, Oct 15, 2012	3.09	3.24	2.95	3.00
353	AMEX	SPMD	Fri, Oct 12, 2012	2.96	3.33	2.96	3.13
352	AMEX	SPMD	Thu, Oct 11, 2012	2.89	3.05	2.89	2.97
351	AMEX	SPMD	Wed, Oct 10, 2012	2.77	2.99	2.75	2.91
350	AMEX	SPMD	Tue, Oct 9, 2012	2.78	2.84	2.75	2.81
349	AMEX	SPMD	Mon, Oct 8, 2012	2.68	2.82	2.63	2.81
348	AMEX	SPMD	Fri, Oct 5, 2012	2.59	2.74	2.59	2.71
347	AMEX	SPMD	Thu, Oct 4, 2012	2.60	2.68	2.58	2.61
346	AMEX	SPMD	Wed, Oct 3, 2012	2.57	2.63	2.50	2.61
345	AMEX	SPMD	Tue, Oct 2, 2012	2.60	2.67	2.46	2.60
344	AMEX	SPMD	Mon, Oct 1, 2012	2.63	2.76	2.55	2.63
343	AMEX	SPMD	Fri, Sep 28, 2012	2.38	2.73	2.38	2.66
342	AMEX	SPMD	Thu, Sep 27, 2012	2.65	2.68	2.31	2.40
341	AMEX	SPMD	Wed, Sep 26, 2012	2.82	2.90	2.57	2.63
340	AMEX	SPMD	Tue, Sep 25, 2012	3.16	3.23	2.75	2.82
339	AMEX	SPMD	Mon, Sep 24, 2012	3.18	3.37	3.08	3.11
338	AMEX	SPMD	Fri, Sep 21, 2012	3.63	3.78	3.26	3.26
337	AMEX	SPMD	Thu, Sep 20, 2012	3.80	3.86	3.55	3.65
336	AMEX	SPMD	Wed, Sep 19, 2012	3.79	4.02	3.79	3.86
335	AMEX	SPMD	Tue, Sep 18, 2012	4.00	4.03	3.63	3.83
334	AMEX	SPMD	Mon, Sep 17, 2012	4.05	4.15	3.89	4.02
333	AMEX	SPMD	Fri, Sep 14, 2012	3.98	4.13	3.98	4.10
332	AMEX	SPMD	Thu, Sep 13, 2012	4.09	4.09	3.89	3.98
331	AMEX	SPMD	Wed, Sep 12, 2012	3.94	4.00	3.94	3.97
330	AMEX	SPMD	Tue, Sep 11, 2012	3.97	3.99	3.92	3.97
329	AMEX	SPMD	Mon, Sep 10, 2012	3.91	4.10	3.85	4.02
328	AMEX	SPMD	Fri, Sep 7, 2012	3.98	4.06	3.95	3.99
327	AMEX	SPMD	Thu, Sep 6, 2012	4.34	4.52	3.85	3.90
326	AMEX	SPMD	Wed, Sep 5, 2012	3.93	4.30	3.93	4.29
325	AMEX	SPMD	Tue, Sep 4, 2012	3.67	4.00	3.63	3.97
324	AMEX	SPMD	Fri, Aug 31, 2012	3.54	3.72	3.50	3.70
323	AMEX	SPMD	Thu, Aug 30, 2012	3.56	3.67	3.52	3.55
322	AMEX	SPMD	Wed, Aug 29, 2012	3.75	3.83	3.49	3.59
321	AMEX	SPMD	Tue, Aug 28, 2012	3.80	3.89	3.75	3.78
320	AMEX	SPMD	Mon, Aug 27, 2012	3.93	3.94	3.82	3.82
319	AMEX	SPMD	Fri, Aug 24, 2012	3.80	4.00	3.75	3.83
318	AMEX	SPMD	Thu, Aug 23, 2012	3.57	3.95	3.50	3.84
317	AMEX	SPMD	Wed, Aug 22, 2012	3.60	3.61	3.44	3.53
316	AMEX	SPMD	Tue, Aug 21, 2012	3.58	4.20	3.42	3.64
315	AMEX	SPMD	Mon, Aug 20, 2012	2.57	2.65	2.50	2.58
314	AMEX	SPMD	Fri, Aug 17, 2012	2.45	2.65	2.45	2.64
313	AMEX	SPMD	Thu, Aug 16, 2012	2.46	2.59	2.46	2.55
312	AMEX	SPMD	Wed, Aug 15, 2012	2.49	2.66	2.45	2.49
311	AMEX	SPMD	Tue, Aug 14, 2012	2.47	2.54	2.45	2.47
310	AMEX	SPMD	Mon, Aug 13, 2012	2.54	2.54	2.46	2.46
309	AMEX	SPMD	Fri, Aug 10, 2012	2.49	2.68	2.46	2.46
308	AMEX	SPMD	Thu, Aug 9, 2012	2.49	2.50	2.41	2.45
307	AMEX	SPMD	Wed, Aug 8, 2012	2.43	2.54	2.43	2.54
306	AMEX	SPMD	Tue, Aug 7, 2012	2.45	2.54	2.42	2.49
305	AMEX	SPMD	Mon, Aug 6, 2012	2.79	2.79	2.41	2.48
304	AMEX	SPMD	Fri, Aug 3, 2012	2.30	2.41	2.30	2.41
303	AMEX	SPMD	Thu, Aug 2, 2012	2.26	2.36	2.25	2.30
302	AMEX	SPMD	Wed, Aug 1, 2012	2.35	2.35	2.15	2.30
301	AMEX	SPMD	Tue, Jul 31, 2012	2.24	2.36	2.21	2.30
300	AMEX	SPMD	Mon, Jul 30, 2012	2.22	2.38	2.16	2.23
299	AMEX	SPMD	Fri, Jul 27, 2012	2.15	2.29	2.15	2.22
298	AMEX	SPMD	Thu, Jul 26, 2012	2.17	2.39	2.09	2.14
297	AMEX	SPMD	Wed, Jul 25, 2012	2.16	2.16	2.10	2.16
296	AMEX	SPMD	Tue, Jul 24, 2012	2.23	2.28	2.11	2.16
295	AMEX	SPMD	Mon, Jul 23, 2012	2.20	2.23	2.14	2.23
294	AMEX	SPMD	Fri, Jul 20, 2012	2.40	2.40	2.20	2.23
293	AMEX	SPMD	Thu, Jul 19, 2012	2.46	2.47	2.40	2.40
292	AMEX	SPMD	Wed, Jul 18, 2012	2.56	2.56	2.40	2.45
291	AMEX	SPMD	Tue, Jul 17, 2012	2.44	2.59	2.39	2.58
290	AMEX	SPMD	Mon, Jul 16, 2012	2.39	2.49	2.39	2.48
289	AMEX	SPMD	Fri, Jul 13, 2012	2.50	2.50	2.39	2.39
288	AMEX	SPMD	Thu, Jul 12, 2012	2.45	2.46	2.39	2.39
287	AMEX	SPMD	Wed, Jul 11, 2012	2.48	2.48	2.45	2.45
286	AMEX	SPMD	Tue, Jul 10, 2012	2.46	2.51	2.45	2.50
285	AMEX	SPMD	Mon, Jul 9, 2012	2.42	2.50	2.41	2.48
284	AMEX	SPMD	Fri, Jul 6, 2012	2.33	2.44	2.32	2.41
283	AMEX	SPMD	Thu, Jul 5, 2012	2.44	2.44	2.39	2.41
282	AMEX	SPMD	Tue, Jul 3, 2012	2.52	2.52	2.41	2.47
281	AMEX	SPMD	Mon, Jul 2, 2012	2.50	2.53	2.50	2.50
280	AMEX	SPMD	Fri, Jun 29, 2012	2.56	2.57	2.35	2.50
279	AMEX	SPMD	Thu, Jun 28, 2012	2.54	2.54	2.49	2.50
278	AMEX	SPMD	Wed, Jun 27, 2012	2.56	2.58	2.56	2.58
277	AMEX	SPMD	Tue, Jun 26, 2012	2.62	2.70	2.50	2.55
276	AMEX	SPMD	Mon, Jun 25, 2012	2.56	2.60	2.54	2.58
275	AMEX	SPMD	Fri, Jun 22, 2012	2.56	2.59	2.50	2.59
274	AMEX	SPMD	Thu, Jun 21, 2012	2.36	2.89	2.31	2.55
273	AMEX	SPMD	Wed, Jun 20, 2012	2.39	2.43	2.29	2.36
272	AMEX	SPMD	Tue, Jun 19, 2012	2.50	2.50	2.37	2.41
271	AMEX	SPMD	Mon, Jun 18, 2012	2.36	2.43	2.32	2.36
270	AMEX	SPMD	Fri, Jun 15, 2012	2.34	2.45	2.34	2.37
269	AMEX	SPMD	Thu, Jun 14, 2012	2.25	2.47	2.25	2.35
268	AMEX	SPMD	Wed, Jun 13, 2012	2.27	2.31	2.22	2.25
267	AMEX	SPMD	Tue, Jun 12, 2012	2.32	2.46	2.20	2.25
266	AMEX	SPMD	Mon, Jun 11, 2012	2.35	2.37	2.27	2.27
265	AMEX	SPMD	Fri, Jun 8, 2012	2.29	2.39	2.29	2.36
264	AMEX	SPMD	Thu, Jun 7, 2012	2.45	2.45	2.27	2.30
263	AMEX	SPMD	Wed, Jun 6, 2012	2.46	2.71	2.38	2.52
262	AMEX	SPMD	Tue, Jun 5, 2012	2.34	2.59	2.30	2.40
261	AMEX	SPMD	Mon, Jun 4, 2012	2.49	2.49	2.28	2.29
260	AMEX	SPMD	Fri, Jun 1, 2012	2.53	2.53	2.43	2.45
259	AMEX	SPMD	Thu, May 31, 2012	2.60	2.66	2.47	2.59
258	AMEX	SPMD	Wed, May 30, 2012	2.44	2.80	2.35	2.60
257	AMEX	SPMD	Tue, May 29, 2012	2.27	2.55	2.27	2.45
256	AMEX	SPMD	Fri, May 25, 2012	2.30	2.38	2.21	2.27
255	AMEX	SPMD	Thu, May 24, 2012	1.95	2.57	1.85	2.27
254	AMEX	SPMD	Wed, May 23, 2012	1.84	1.97	1.79	1.97
253	AMEX	SPMD	Tue, May 22, 2012	1.91	1.93	1.85	1.88
252	AMEX	SPMD	Mon, May 21, 2012	1.96	2.11	1.85	1.90
251	AMEX	SPMD	Fri, May 18, 2012	2.06	2.06	1.95	1.95
250	AMEX	SPMD	Thu, May 17, 2012	2.29	2.29	2.06	2.12
249	AMEX	SPMD	Wed, May 16, 2012	2.20	2.38	2.17	2.19
248	AMEX	SPMD	Tue, May 15, 2012	1.98	2.20	1.98	2.19
247	AMEX	SPMD	Mon, May 14, 2012	2.06	2.10	1.89	2.04
246	AMEX	SPMD	Fri, May 11, 2012	2.22	2.25	2.12	2.12
245	AMEX	SPMD	Thu, May 10, 2012	2.24	2.29	2.15	2.23
244	AMEX	SPMD	Wed, May 9, 2012	2.29	2.30	2.02	2.25
243	AMEX	SPMD	Tue, May 8, 2012	1.85	2.65	1.85	2.30
242	AMEX	SPMD	Mon, May 7, 2012	1.76	1.84	1.68	1.74
241	AMEX	SPMD	Fri, May 4, 2012	1.75	1.77	1.75	1.75
240	AMEX	SPMD	Thu, May 3, 2012	1.78	1.80	1.74	1.78
239	AMEX	SPMD	Wed, May 2, 2012	1.70	1.77	1.69	1.76
238	AMEX	SPMD	Tue, May 1, 2012	1.72	1.75	1.66	1.68
237	AMEX	SPMD	Mon, Apr 30, 2012	1.87	1.87	1.71	1.73
236	AMEX	SPMD	Fri, Apr 27, 2012	2.00	2.00	1.87	1.87
235	AMEX	SPMD	Thu, Apr 26, 2012	1.99	1.99	1.95	1.99
234	AMEX	SPMD	Wed, Apr 25, 2012	1.95	2.01	1.95	1.99
233	AMEX	SPMD	Tue, Apr 24, 2012	2.00	2.03	1.91	1.96
232	AMEX	SPMD	Mon, Apr 23, 2012	1.66	2.01	1.66	2.00
231	AMEX	SPMD	Fri, Apr 20, 2012	1.78	1.78	1.67	1.71
230	AMEX	SPMD	Thu, Apr 19, 2012	1.96	1.96	1.78	1.79
229	AMEX	SPMD	Wed, Apr 18, 2012	1.97	2.02	1.95	1.95
228	AMEX	SPMD	Tue, Apr 17, 2012	2.04	2.08	1.91	1.96
227	AMEX	SPMD	Mon, Apr 16, 2012	2.04	2.09	2.01	2.01
226	AMEX	SPMD	Fri, Apr 13, 2012	2.04	2.07	2.01	2.05
225	AMEX	SPMD	Thu, Apr 12, 2012	2.01	2.12	2.00	2.04
224	AMEX	SPMD	Wed, Apr 11, 2012	2.07	2.09	1.97	2.03
223	AMEX	SPMD	Tue, Apr 10, 2012	2.07	2.10	2.00	2.07
222	AMEX	SPMD	Mon, Apr 9, 2012	2.09	2.13	2.08	2.10
221	AMEX	SPMD	Thu, Apr 5, 2012	2.21	2.21	2.00	2.10
220	AMEX	SPMD	Wed, Apr 4, 2012	2.28	2.35	2.20	2.23
219	AMEX	SPMD	Tue, Apr 3, 2012	2.36	2.37	2.27	2.32
218	AMEX	SPMD	Mon, Apr 2, 2012	2.38	2.47	2.34	2.37
217	AMEX	SPMD	Fri, Mar 30, 2012	2.36	2.42	2.20	2.39
216	AMEX	SPMD	Thu, Mar 29, 2012	2.48	2.52	2.31	2.37
215	AMEX	SPMD	Wed, Mar 28, 2012	2.49	2.54	2.45	2.50
214	AMEX	SPMD	Tue, Mar 27, 2012	2.40	2.51	2.33	2.51
213	AMEX	SPMD	Mon, Mar 26, 2012	2.56	2.57	2.30	2.41
212	AMEX	SPMD	Fri, Mar 23, 2012	2.64	2.66	2.52	2.54
211	AMEX	SPMD	Thu, Mar 22, 2012	2.64	2.78	2.56	2.63
210	AMEX	SPMD	Wed, Mar 21, 2012	2.69	2.76	2.55	2.71
209	AMEX	SPMD	Tue, Mar 20, 2012	2.61	2.70	2.57	2.68
208	AMEX	SPMD	Mon, Mar 19, 2012	2.71	2.73	2.61	2.64
207	AMEX	SPMD	Fri, Mar 16, 2012	2.69	2.80	2.66	2.69
206	AMEX	SPMD	Thu, Mar 15, 2012	2.69	2.76	2.66	2.71
205	AMEX	SPMD	Wed, Mar 14, 2012	2.71	2.77	2.70	2.72
204	AMEX	SPMD	Tue, Mar 13, 2012	2.65	2.77	2.63	2.75
203	AMEX	SPMD	Mon, Mar 12, 2012	2.63	2.79	2.59	2.66
202	AMEX	SPMD	Fri, Mar 9, 2012	2.72	2.74	2.58	2.63
201	AMEX	SPMD	Thu, Mar 8, 2012	2.63	2.80	2.63	2.71
200	AMEX	SPMD	Wed, Mar 7, 2012	2.61	2.71	2.54	2.64
199	AMEX	SPMD	Tue, Mar 6, 2012	2.65	2.65	2.52	2.61
198	AMEX	SPMD	Mon, Mar 5, 2012	2.93	2.93	2.63	2.71
197	AMEX	SPMD	Fri, Mar 2, 2012	2.96	3.08	2.90	2.94
196	AMEX	SPMD	Thu, Mar 1, 2012	2.90	3.05	2.90	2.97
195	AMEX	SPMD	Wed, Feb 29, 2012	3.11	3.16	2.85	2.88
194	AMEX	SPMD	Tue, Feb 28, 2012	3.02	3.19	3.00	3.10
193	AMEX	SPMD	Mon, Feb 27, 2012	2.89	3.05	2.78	3.00
192	AMEX	SPMD	Fri, Feb 24, 2012	2.98	3.00	2.82	2.87
191	AMEX	SPMD	Thu, Feb 23, 2012	3.00	3.03	2.95	2.99
190	AMEX	SPMD	Wed, Feb 22, 2012	3.04	3.16	2.88	3.02
189	AMEX	SPMD	Tue, Feb 21, 2012	3.01	3.13	2.96	2.99
188	AMEX	SPMD	Fri, Feb 17, 2012	3.07	3.08	2.97	2.98
187	AMEX	SPMD	Thu, Feb 16, 2012	2.99	3.10	2.85	3.08
186	AMEX	SPMD	Wed, Feb 15, 2012	2.87	3.00	2.78	2.99
185	AMEX	SPMD	Tue, Feb 14, 2012	2.96	3.00	2.85	2.91
184	AMEX	SPMD	Mon, Feb 13, 2012	2.89	2.99	2.85	2.96
183	AMEX	SPMD	Fri, Feb 10, 2012	2.85	2.95	2.82	2.84
182	AMEX	SPMD	Thu, Feb 9, 2012	3.01	3.01	2.76	2.88
181	AMEX	SPMD	Wed, Feb 8, 2012	2.98	3.19	2.93	3.00
180	AMEX	SPMD	Tue, Feb 7, 2012	2.88	3.04	2.88	2.97
179	AMEX	SPMD	Mon, Feb 6, 2012	3.00	3.04	2.84	2.89
178	AMEX	SPMD	Fri, Feb 3, 2012	3.12	3.12	2.98	3.06
177	AMEX	SPMD	Thu, Feb 2, 2012	2.98	3.15	2.95	3.10
176	AMEX	SPMD	Wed, Feb 1, 2012	2.87	2.97	2.84	2.95
175	AMEX	SPMD	Tue, Jan 31, 2012	3.00	3.01	2.78	2.88
174	AMEX	SPMD	Mon, Jan 30, 2012	3.15	3.15	2.90	2.99
173	AMEX	SPMD	Fri, Jan 27, 2012	2.84	3.27	2.80	3.18
172	AMEX	SPMD	Thu, Jan 26, 2012	3.37	3.37	2.67	2.79
171	AMEX	SPMD	Wed, Jan 25, 2012	3.25	3.47	3.08	3.38
170	AMEX	SPMD	Tue, Jan 24, 2012	2.79	3.29	2.75	3.29
169	AMEX	SPMD	Mon, Jan 23, 2012	2.73	2.86	2.72	2.84
168	AMEX	SPMD	Fri, Jan 20, 2012	2.73	2.74	2.60	2.73
167	AMEX	SPMD	Thu, Jan 19, 2012	2.74	2.87	2.70	2.77
166	AMEX	SPMD	Wed, Jan 18, 2012	2.63	2.74	2.54	2.73
165	AMEX	SPMD	Tue, Jan 17, 2012	2.60	2.73	2.60	2.63
164	AMEX	SPMD	Fri, Jan 13, 2012	2.69	2.70	2.55	2.57
163	AMEX	SPMD	Thu, Jan 12, 2012	2.73	2.75	2.61	2.67
162	AMEX	SPMD	Wed, Jan 11, 2012	2.88	2.96	2.69	2.72
161	AMEX	SPMD	Tue, Jan 10, 2012	3.18	3.20	2.96	2.98
160	AMEX	SPMD	Mon, Jan 9, 2012	3.25	3.28	3.15	3.19
159	AMEX	SPMD	Fri, Jan 6, 2012	3.28	3.29	3.16	3.27
158	AMEX	SPMD	Thu, Jan 5, 2012	3.06	3.32	2.99	3.22
157	AMEX	SPMD	Wed, Jan 4, 2012	3.00	3.20	2.87	3.04
156	AMEX	SPMD	Tue, Jan 3, 2012	2.71	3.04	2.71	2.99
155	AMEX	SPMD	Fri, Dec 30, 2011	2.70	2.70	2.38	2.64
154	AMEX	SPMD	Thu, Dec 29, 2011	2.84	2.86	2.64	2.70
153	AMEX	SPMD	Wed, Dec 28, 2011	3.02	3.09	2.79	2.87
152	AMEX	SPMD	Tue, Dec 27, 2011	3.23	3.23	2.91	3.06
151	AMEX	SPMD	Fri, Dec 23, 2011	3.24	3.37	3.05	3.28
150	AMEX	SPMD	Thu, Dec 22, 2011	2.93	3.22	2.89	3.15
149	AMEX	SPMD	Wed, Dec 21, 2011	2.72	3.08	2.55	2.93
148	AMEX	SPMD	Tue, Dec 20, 2011	2.93	2.99	2.70	2.76
147	AMEX	SPMD	Mon, Dec 19, 2011	3.15	3.30	2.65	2.88
146	AMEX	SPMD	Fri, Dec 16, 2011	3.10	3.18	2.67	3.02
145	AMEX	SPMD	Thu, Dec 15, 2011	2.58	4.24	2.58	3.10
144	AMEX	SPMD	Wed, Dec 14, 2011	2.47	2.56	2.46	2.52
143	AMEX	SPMD	Tue, Dec 13, 2011	2.54	2.59	2.38	2.55
142	AMEX	SPMD	Mon, Dec 12, 2011	2.54	2.55	2.38	2.46
141	AMEX	SPMD	Fri, Dec 9, 2011	2.16	2.49	2.00	2.45
140	AMEX	SPMD	Thu, Dec 8, 2011	1.99	2.25	1.99	2.17
139	AMEX	SPMD	Wed, Dec 7, 2011	1.85	2.22	1.78	2.05
138	AMEX	SPMD	Tue, Dec 6, 2011	1.85	1.88	1.80	1.88
137	AMEX	SPMD	Mon, Dec 5, 2011	1.83	1.91	1.83	1.88
136	AMEX	SPMD	Fri, Dec 2, 2011	2.00	2.08	1.78	1.83
135	AMEX	SPMD	Thu, Dec 1, 2011	1.96	2.05	1.91	1.95
134	AMEX	SPMD	Wed, Nov 30, 2011	2.20	2.20	1.88	1.96
133	AMEX	SPMD	Tue, Nov 29, 2011	1.89	2.37	1.71	2.10
132	AMEX	SPMD	Mon, Nov 28, 2011	1.91	2.00	1.82	1.88
131	AMEX	SPMD	Fri, Nov 25, 2011	1.87	1.91	1.84	1.88
130	AMEX	SPMD	Wed, Nov 23, 2011	2.00	2.00	1.87	1.91
129	AMEX	SPMD	Tue, Nov 22, 2011	2.02	2.08	1.93	2.00
128	AMEX	SPMD	Mon, Nov 21, 2011	2.33	2.33	2.01	2.08
127	AMEX	SPMD	Fri, Nov 18, 2011	2.39	2.40	2.32	2.36
126	AMEX	SPMD	Thu, Nov 17, 2011	2.33	2.39	2.27	2.39
125	AMEX	SPMD	Wed, Nov 16, 2011	2.14	2.41	2.14	2.32
124	AMEX	SPMD	Tue, Nov 15, 2011	2.12	2.19	2.10	2.17
123	AMEX	SPMD	Mon, Nov 14, 2011	2.19	2.20	2.04	2.14
122	AMEX	SPMD	Fri, Nov 11, 2011	2.40	2.43	2.16	2.23
121	AMEX	SPMD	Thu, Nov 10, 2011	2.43	2.44	2.33	2.36
120	AMEX	SPMD	Wed, Nov 9, 2011	2.31	2.48	2.28	2.37
119	AMEX	SPMD	Tue, Nov 8, 2011	2.30	2.40	2.17	2.40
118	AMEX	SPMD	Mon, Nov 7, 2011	2.50	2.51	2.22	2.32
117	AMEX	SPMD	Fri, Nov 4, 2011	2.45	2.66	2.30	2.53
116	AMEX	SPMD	Thu, Nov 3, 2011	1.95	2.53	1.93	2.47
115	AMEX	SPMD	Wed, Nov 2, 2011	1.82	1.87	1.68	1.85
114	AMEX	SPMD	Tue, Nov 1, 2011	1.71	1.92	1.61	1.80
113	AMEX	SPMD	Mon, Oct 31, 2011	1.88	1.88	1.73	1.73
112	AMEX	SPMD	Fri, Oct 28, 2011	1.78	1.97	1.60	1.89
111	AMEX	SPMD	Thu, Oct 27, 2011	1.95	2.00	1.73	1.80
110	AMEX	SPMD	Wed, Oct 26, 2011	1.81	2.01	1.81	1.90
109	AMEX	SPMD	Tue, Oct 25, 2011	1.59	1.81	1.51	1.75
108	AMEX	SPMD	Mon, Oct 24, 2011	1.50	1.58	1.40	1.56
107	AMEX	SPMD	Fri, Oct 21, 2011	1.45	1.59	1.42	1.49
106	AMEX	SPMD	Thu, Oct 20, 2011	1.38	1.44	1.33	1.39
105	AMEX	SPMD	Wed, Oct 19, 2011	1.36	1.43	1.32	1.40
104	AMEX	SPMD	Tue, Oct 18, 2011	1.36	1.40	1.34	1.34
103	AMEX	SPMD	Mon, Oct 17, 2011	1.63	1.63	1.32	1.35
102	AMEX	SPMD	Fri, Oct 14, 2011	1.62	1.65	1.40	1.64
101	AMEX	SPMD	Thu, Oct 13, 2011	1.63	1.65	1.59	1.60
100	AMEX	SPMD	Wed, Oct 12, 2011	1.54	1.66	1.38	1.61
99	AMEX	SPMD	Tue, Oct 11, 2011	1.51	1.56	1.48	1.49
98	AMEX	SPMD	Mon, Oct 10, 2011	1.59	1.60	1.47	1.53
97	AMEX	SPMD	Fri, Oct 7, 2011	1.45	1.53	1.43	1.53
96	AMEX	SPMD	Thu, Oct 6, 2011	1.45	1.45	1.26	1.45
95	AMEX	SPMD	Wed, Oct 5, 2011	1.25	1.53	1.25	1.43
94	AMEX	SPMD	Tue, Oct 4, 2011	1.21	1.85	1.20	1.28
93	AMEX	SPMD	Mon, Oct 3, 2011	1.54	1.56	1.16	1.20
92	AMEX	SPMD	Fri, Sep 30, 2011	1.63	1.68	1.49	1.55
91	AMEX	SPMD	Thu, Sep 29, 2011	1.87	1.90	1.63	1.67
90	AMEX	SPMD	Wed, Sep 28, 2011	1.91	1.99	1.86	1.86
89	AMEX	SPMD	Tue, Sep 27, 2011	1.92	2.02	1.87	1.90
88	AMEX	SPMD	Mon, Sep 26, 2011	1.96	2.09	1.82	1.88
87	AMEX	SPMD	Fri, Sep 23, 2011	1.95	1.98	1.88	1.95
86	AMEX	SPMD	Thu, Sep 22, 2011	1.92	2.00	1.80	1.98
85	AMEX	SPMD	Wed, Sep 21, 2011	2.14	2.14	1.90	1.95
84	AMEX	SPMD	Tue, Sep 20, 2011	2.15	2.20	2.08	2.18
83	AMEX	SPMD	Mon, Sep 19, 2011	2.16	2.22	2.11	2.17
82	AMEX	SPMD	Fri, Sep 16, 2011	2.23	2.25	2.15	2.21
81	AMEX	SPMD	Thu, Sep 15, 2011	2.17	2.35	2.15	2.26
80	AMEX	SPMD	Wed, Sep 14, 2011	2.21	2.22	2.12	2.20
79	AMEX	SPMD	Tue, Sep 13, 2011	2.20	2.30	2.16	2.20
78	AMEX	SPMD	Mon, Sep 12, 2011	2.30	2.30	2.13	2.19
77	AMEX	SPMD	Fri, Sep 9, 2011	2.29	2.43	2.10	2.31
76	AMEX	SPMD	Thu, Sep 8, 2011	2.46	2.61	2.31	2.33
75	AMEX	SPMD	Wed, Sep 7, 2011	2.21	2.84	2.21	2.48
74	AMEX	SPMD	Tue, Sep 6, 2011	1.99	2.39	1.99	2.16
73	AMEX	SPMD	Fri, Sep 2, 2011	2.15	2.15	2.00	2.05
72	AMEX	SPMD	Thu, Sep 1, 2011	2.17	2.23	2.01	2.22
71	AMEX	SPMD	Wed, Aug 31, 2011	2.14	2.22	2.05	2.12
70	AMEX	SPMD	Tue, Aug 30, 2011	2.29	2.30	2.05	2.12
69	AMEX	SPMD	Mon, Aug 29, 2011	2.26	2.41	2.21	2.27
68	AMEX	SPMD	Fri, Aug 26, 2011	1.99	2.40	1.96	2.24
67	AMEX	SPMD	Thu, Aug 25, 2011	2.00	2.03	1.90	2.02
66	AMEX	SPMD	Wed, Aug 24, 2011	2.01	2.08	1.87	1.98
65	AMEX	SPMD	Tue, Aug 23, 2011	2.05	2.05	1.89	2.03
64	AMEX	SPMD	Mon, Aug 22, 2011	2.02	2.10	1.95	2.05
63	AMEX	SPMD	Fri, Aug 19, 2011	2.08	2.24	1.81	1.96
62	AMEX	SPMD	Thu, Aug 18, 2011	2.10	2.12	2.02	2.10
61	AMEX	SPMD	Wed, Aug 17, 2011	2.10	2.25	2.04	2.19
60	AMEX	SPMD	Tue, Aug 16, 2011	2.16	2.28	2.00	2.06
59	AMEX	SPMD	Mon, Aug 15, 2011	2.32	2.32	2.07	2.18
58	AMEX	SPMD	Fri, Aug 12, 2011	2.48	2.58	2.27	2.27
57	AMEX	SPMD	Thu, Aug 11, 2011	2.34	2.53	2.23	2.46
56	AMEX	SPMD	Wed, Aug 10, 2011	2.45	2.50	2.23	2.34
55	AMEX	SPMD	Tue, Aug 9, 2011	2.56	3.00	2.25	2.43
54	AMEX	SPMD	Mon, Aug 8, 2011	2.98	2.98	2.04	2.20
53	AMEX	SPMD	Fri, Aug 5, 2011	3.03	3.08	2.82	3.06
52	AMEX	SPMD	Thu, Aug 4, 2011	3.10	3.19	2.95	3.03
51	AMEX	SPMD	Wed, Aug 3, 2011	3.11	3.28	2.96	3.13
50	AMEX	SPMD	Tue, Aug 2, 2011	3.66	3.68	2.93	3.09
49	AMEX	SPMD	Mon, Aug 1, 2011	3.69	3.72	3.50	3.67
48	AMEX	SPMD	Fri, Jul 29, 2011	3.68	3.84	3.65	3.65
47	AMEX	SPMD	Thu, Jul 28, 2011	3.74	3.83	3.65	3.71
46	AMEX	SPMD	Wed, Jul 27, 2011	3.83	3.85	3.65	3.77
45	AMEX	SPMD	Tue, Jul 26, 2011	4.04	4.04	3.77	3.85
44	AMEX	SPMD	Mon, Jul 25, 2011	3.82	4.11	3.82	4.03
43	AMEX	SPMD	Fri, Jul 22, 2011	3.95	3.96	3.76	3.92
42	AMEX	SPMD	Thu, Jul 21, 2011	3.98	4.05	3.91	3.98
41	AMEX	SPMD	Wed, Jul 20, 2011	3.94	4.00	3.89	3.98
40	AMEX	SPMD	Tue, Jul 19, 2011	4.03	4.04	3.91	3.95
39	AMEX	SPMD	Mon, Jul 18, 2011	3.85	3.98	3.82	3.94
38	AMEX	SPMD	Fri, Jul 15, 2011	3.87	3.94	3.60	3.86
37	AMEX	SPMD	Thu, Jul 14, 2011	3.90	3.92	3.75	3.84
36	AMEX	SPMD	Wed, Jul 13, 2011	3.96	4.25	3.80	3.87
35	AMEX	SPMD	Tue, Jul 12, 2011	3.95	3.98	3.90	3.93
34	AMEX	SPMD	Mon, Jul 11, 2011	3.85	4.00	3.73	3.90
33	AMEX	SPMD	Fri, Jul 8, 2011	3.92	4.00	3.85	3.89
32	AMEX	SPMD	Thu, Jul 7, 2011	3.86	4.00	3.67	3.95
31	AMEX	SPMD	Wed, Jul 6, 2011	4.05	4.10	3.78	3.82
30	AMEX	SPMD	Tue, Jul 5, 2011	4.00	4.14	3.94	4.05
29	AMEX	SPMD	Fri, Jul 1, 2011	3.95	3.97	3.77	3.91
28	AMEX	SPMD	Thu, Jun 30, 2011	3.70	3.92	3.68	3.75
27	AMEX	SPMD	Wed, Jun 29, 2011	3.79	3.95	3.64	3.67
26	AMEX	SPMD	Tue, Jun 28, 2011	3.79	3.93	3.58	3.69
25	AMEX	SPMD	Mon, Jun 27, 2011	3.62	4.00	3.56	3.63
24	AMEX	SPMD	Fri, Jun 24, 2011	3.81	3.82	3.57	3.62
23	AMEX	SPMD	Thu, Jun 23, 2011	3.81	3.88	3.76	3.78
22	AMEX	SPMD	Wed, Jun 22, 2011	4.13	4.13	3.81	3.84
21	AMEX	SPMD	Tue, Jun 21, 2011	4.07	4.15	3.89	4.14
20	AMEX	SPMD	Mon, Jun 20, 2011	3.96	4.23	3.88	4.02
19	AMEX	SPMD	Fri, Jun 17, 2011	4.00	4.10	3.79	3.86
18	AMEX	SPMD	Thu, Jun 16, 2011	4.12	4.12	3.91	4.00
17	AMEX	SPMD	Wed, Jun 15, 2011	3.69	4.18	3.65	4.13
16	AMEX	SPMD	Tue, Jun 14, 2011	3.72	3.81	3.64	3.75
15	AMEX	SPMD	Mon, Jun 13, 2011	3.53	3.73	3.53	3.66
14	AMEX	SPMD	Fri, Jun 10, 2011	3.63	3.72	3.46	3.50
13	AMEX	SPMD	Thu, Jun 9, 2011	3.60	3.70	3.54	3.68
12	AMEX	SPMD	Wed, Jun 8, 2011	3.86	3.96	3.71	3.72
11	AMEX	SPMD	Tue, Jun 7, 2011	3.99	4.13	3.80	3.87
10	AMEX	SPMD	Mon, Jun 6, 2011	3.99	4.03	3.88	3.96
9	AMEX	SPMD	Fri, Jun 3, 2011	3.93	4.17	3.76	4.00
8	AMEX	SPMD	Thu, Jun 2, 2011	4.02	4.36	3.85	4.01
7	AMEX	SPMD	Wed, Jun 1, 2011	4.34	4.34	4.01	4.02
6	AMEX	SPMD	Tue, May 31, 2011	4.37	4.39	4.14	4.34
5	AMEX	SPMD	Fri, May 27, 2011	4.49	4.57	4.09	4.33
4	AMEX	SPMD	Thu, May 26, 2011	4.33	4.96	4.32	4.42
3	AMEX	SPMD	Wed, May 25, 2011	3.57	4.40	3.57	4.36
2	AMEX	SPMD	Tue, May 24, 2011	3.65	3.80	3.57	3.59
1	AMEX	SPMD	Mon, May 23, 2011	3.89	3.89	3.57	3.64
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Portfolio S&P 400 Mid Cap ETF AMEX:SPMD 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