Shutterstock Inc NYSE:SSTK Historical Prices

Below are the 2864 trading days of historical prices for SSTK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2864	NYSE	SSTK	Fri, Mar 1, 2024	49.01	50.36	47.75	50.08
2863	NYSE	SSTK	Thu, Feb 29, 2024	47.98	49.12	47.37	48.76
2862	NYSE	SSTK	Wed, Feb 28, 2024	46.49	47.35	46.17	47.11
2861	NYSE	SSTK	Tue, Feb 27, 2024	47.18	47.36	46.13	47.02
2860	NYSE	SSTK	Mon, Feb 26, 2024	46.80	48.06	46.35	46.49
2859	NYSE	SSTK	Fri, Feb 23, 2024	44.65	46.99	44.53	46.77
2858	NYSE	SSTK	Thu, Feb 22, 2024	43.63	44.84	42.95	44.72
2857	NYSE	SSTK	Wed, Feb 21, 2024	39.49	44.02	36.80	43.91
2856	NYSE	SSTK	Tue, Feb 20, 2024	44.21	44.81	43.77	44.47
2855	NYSE	SSTK	Fri, Feb 16, 2024	46.80	46.85	45.03	45.20
2854	NYSE	SSTK	Thu, Feb 15, 2024	47.41	48.53	46.94	47.80
2853	NYSE	SSTK	Wed, Feb 14, 2024	45.46	47.00	45.00	46.88
2852	NYSE	SSTK	Tue, Feb 13, 2024	46.03	46.43	44.08	44.54
2851	NYSE	SSTK	Mon, Feb 12, 2024	46.71	49.39	46.71	48.31
2850	NYSE	SSTK	Fri, Feb 9, 2024	44.30	46.42	44.13	46.29
2849	NYSE	SSTK	Thu, Feb 8, 2024	43.85	44.63	43.37	44.30
2848	NYSE	SSTK	Wed, Feb 7, 2024	44.75	44.97	43.72	43.85
2847	NYSE	SSTK	Tue, Feb 6, 2024	44.56	45.49	43.88	45.00
2846	NYSE	SSTK	Mon, Feb 5, 2024	47.20	47.42	44.30	44.45
2845	NYSE	SSTK	Fri, Feb 2, 2024	46.98	48.07	46.43	47.67
2844	NYSE	SSTK	Thu, Feb 1, 2024	47.43	47.95	46.97	47.38
2843	NYSE	SSTK	Wed, Jan 31, 2024	48.49	49.06	46.72	46.97
2842	NYSE	SSTK	Tue, Jan 30, 2024	49.04	49.48	48.24	49.14
2841	NYSE	SSTK	Mon, Jan 29, 2024	46.85	48.37	46.48	48.35
2840	NYSE	SSTK	Fri, Jan 26, 2024	48.33	48.72	46.56	46.70
2839	NYSE	SSTK	Thu, Jan 25, 2024	48.55	48.61	47.58	48.05
2838	NYSE	SSTK	Wed, Jan 24, 2024	50.61	50.61	47.72	47.86
2837	NYSE	SSTK	Tue, Jan 23, 2024	50.93	51.58	49.68	50.00
2836	NYSE	SSTK	Mon, Jan 22, 2024	50.53	51.61	49.66	50.11
2835	NYSE	SSTK	Fri, Jan 19, 2024	48.96	50.15	48.32	49.93
2834	NYSE	SSTK	Thu, Jan 18, 2024	48.52	48.66	47.69	48.58
2833	NYSE	SSTK	Wed, Jan 17, 2024	46.94	48.29	46.64	48.09
2832	NYSE	SSTK	Tue, Jan 16, 2024	48.21	48.35	47.59	47.97
2831	NYSE	SSTK	Fri, Jan 12, 2024	49.14	49.94	48.40	48.75
2830	NYSE	SSTK	Thu, Jan 11, 2024	49.00	49.03	47.80	48.77
2829	NYSE	SSTK	Wed, Jan 10, 2024	48.16	49.51	47.86	48.98
2828	NYSE	SSTK	Tue, Jan 9, 2024	48.49	49.42	48.04	48.40
2827	NYSE	SSTK	Mon, Jan 8, 2024	47.27	49.51	46.75	49.09
2826	NYSE	SSTK	Fri, Jan 5, 2024	45.96	47.68	45.96	46.99
2825	NYSE	SSTK	Thu, Jan 4, 2024	45.85	46.57	45.29	46.40
2824	NYSE	SSTK	Wed, Jan 3, 2024	46.96	47.15	46.00	46.02
2823	NYSE	SSTK	Tue, Jan 2, 2024	47.61	48.53	47.17	47.60
2822	NYSE	SSTK	Fri, Dec 29, 2023	48.44	49.32	47.96	48.28
2821	NYSE	SSTK	Thu, Dec 28, 2023	48.40	48.96	48.08	48.70
2820	NYSE	SSTK	Wed, Dec 27, 2023	48.54	49.08	48.43	48.55
2819	NYSE	SSTK	Tue, Dec 26, 2023	49.15	49.15	48.57	48.68
2818	NYSE	SSTK	Fri, Dec 22, 2023	49.18	50.03	48.27	49.01
2817	NYSE	SSTK	Thu, Dec 21, 2023	48.14	49.59	47.89	49.35
2816	NYSE	SSTK	Wed, Dec 20, 2023	48.19	48.99	47.24	47.53
2815	NYSE	SSTK	Tue, Dec 19, 2023	48.19	48.81	47.99	48.28
2814	NYSE	SSTK	Mon, Dec 18, 2023	46.68	47.43	45.86	47.42
2813	NYSE	SSTK	Fri, Dec 15, 2023	46.80	46.86	45.52	46.27
2812	NYSE	SSTK	Thu, Dec 14, 2023	48.34	50.99	45.27	46.33
2811	NYSE	SSTK	Wed, Dec 13, 2023	44.89	46.99	43.83	46.87
2810	NYSE	SSTK	Tue, Dec 12, 2023	44.65	45.17	44.05	44.98
2809	NYSE	SSTK	Mon, Dec 11, 2023	44.86	45.30	44.54	44.76
2808	NYSE	SSTK	Fri, Dec 8, 2023	45.48	46.37	44.84	45.04
2807	NYSE	SSTK	Thu, Dec 7, 2023	45.25	46.04	45.15	45.52
2806	NYSE	SSTK	Wed, Dec 6, 2023	45.21	45.63	44.45	45.33
2805	NYSE	SSTK	Tue, Dec 5, 2023	46.50	46.55	44.55	44.67
2804	NYSE	SSTK	Mon, Dec 4, 2023	45.18	47.83	45.18	47.11
2803	NYSE	SSTK	Fri, Dec 1, 2023	43.83	45.79	43.10	45.78
2802	NYSE	SSTK	Thu, Nov 30, 2023	44.81	45.00	43.86	43.91
2801	NYSE	SSTK	Wed, Nov 29, 2023	45.19	46.07	44.31	44.33
2800	NYSE	SSTK	Tue, Nov 28, 2023	44.58	45.48	44.25	44.68
2799	NYSE	SSTK	Mon, Nov 27, 2023	44.68	45.50	44.27	44.44
2798	NYSE	SSTK	Fri, Nov 24, 2023	45.00	45.80	44.90	45.07
2797	NYSE	SSTK	Wed, Nov 22, 2023	45.55	46.01	44.90	45.38
2796	NYSE	SSTK	Tue, Nov 21, 2023	45.62	46.38	44.93	44.93
2795	NYSE	SSTK	Mon, Nov 20, 2023	44.86	45.85	44.69	45.83
2794	NYSE	SSTK	Fri, Nov 17, 2023	44.20	45.29	43.72	44.99
2793	NYSE	SSTK	Thu, Nov 16, 2023	44.99	44.99	43.60	43.94
2792	NYSE	SSTK	Wed, Nov 15, 2023	44.98	46.26	44.83	45.45
2791	NYSE	SSTK	Tue, Nov 14, 2023	42.18	45.11	42.01	44.96
2790	NYSE	SSTK	Mon, Nov 13, 2023	40.55	40.79	40.10	40.38
2789	NYSE	SSTK	Fri, Nov 10, 2023	39.88	40.87	39.34	40.76
2788	NYSE	SSTK	Thu, Nov 9, 2023	41.55	41.68	39.56	39.79
2787	NYSE	SSTK	Wed, Nov 8, 2023	41.43	42.35	40.58	41.18
2786	NYSE	SSTK	Tue, Nov 7, 2023	42.10	42.52	41.19	41.57
2785	NYSE	SSTK	Mon, Nov 6, 2023	41.38	42.43	40.96	42.24
2784	NYSE	SSTK	Fri, Nov 3, 2023	41.01	41.72	40.02	41.71
2783	NYSE	SSTK	Thu, Nov 2, 2023	38.26	39.95	37.78	39.93
2782	NYSE	SSTK	Wed, Nov 1, 2023	40.71	41.05	37.03	37.32
2781	NYSE	SSTK	Tue, Oct 31, 2023	39.40	42.02	38.72	40.68
2780	NYSE	SSTK	Mon, Oct 30, 2023	34.50	34.78	33.82	34.31
2779	NYSE	SSTK	Fri, Oct 27, 2023	34.67	35.09	33.80	33.91
2778	NYSE	SSTK	Thu, Oct 26, 2023	34.76	35.35	34.35	34.73
2777	NYSE	SSTK	Wed, Oct 25, 2023	34.71	35.26	34.50	35.00
2776	NYSE	SSTK	Tue, Oct 24, 2023	35.90	36.18	35.19	35.22
2775	NYSE	SSTK	Mon, Oct 23, 2023	35.23	36.29	34.83	35.39
2774	NYSE	SSTK	Fri, Oct 20, 2023	36.79	36.84	35.38	35.45
2773	NYSE	SSTK	Thu, Oct 19, 2023	37.29	37.41	34.28	36.69
2772	NYSE	SSTK	Wed, Oct 18, 2023	38.88	39.00	38.33	38.44
2771	NYSE	SSTK	Tue, Oct 17, 2023	38.09	39.79	38.09	39.46
2770	NYSE	SSTK	Mon, Oct 16, 2023	37.30	38.89	36.96	38.71
2769	NYSE	SSTK	Fri, Oct 13, 2023	38.01	38.07	36.85	36.92
2768	NYSE	SSTK	Thu, Oct 12, 2023	39.19	39.19	37.70	37.96
2767	NYSE	SSTK	Wed, Oct 11, 2023	39.39	39.91	38.34	38.98
2766	NYSE	SSTK	Tue, Oct 10, 2023	38.20	39.66	38.11	39.23
2765	NYSE	SSTK	Mon, Oct 9, 2023	37.05	38.19	36.91	38.11
2764	NYSE	SSTK	Fri, Oct 6, 2023	36.47	37.43	36.22	37.31
2763	NYSE	SSTK	Thu, Oct 5, 2023	37.55	37.62	36.52	36.93
2762	NYSE	SSTK	Wed, Oct 4, 2023	37.70	37.96	37.31	37.64
2761	NYSE	SSTK	Tue, Oct 3, 2023	37.83	38.15	37.24	37.64
2760	NYSE	SSTK	Mon, Oct 2, 2023	37.95	38.85	37.92	38.30
2759	NYSE	SSTK	Fri, Sep 29, 2023	38.01	38.40	37.63	38.05
2758	NYSE	SSTK	Thu, Sep 28, 2023	36.56	37.49	36.20	37.42
2757	NYSE	SSTK	Wed, Sep 27, 2023	36.71	37.27	36.48	36.67
2756	NYSE	SSTK	Tue, Sep 26, 2023	37.11	37.56	36.51	36.53
2755	NYSE	SSTK	Mon, Sep 25, 2023	37.37	37.87	37.09	37.52
2754	NYSE	SSTK	Fri, Sep 22, 2023	38.53	38.78	37.72	37.81
2753	NYSE	SSTK	Thu, Sep 21, 2023	38.12	38.73	37.86	38.18
2752	NYSE	SSTK	Wed, Sep 20, 2023	39.75	39.81	38.58	38.76
2751	NYSE	SSTK	Tue, Sep 19, 2023	39.85	40.28	38.91	39.38
2750	NYSE	SSTK	Mon, Sep 18, 2023	40.62	40.72	39.51	40.09
2749	NYSE	SSTK	Fri, Sep 15, 2023	40.98	41.12	39.94	40.83
2748	NYSE	SSTK	Thu, Sep 14, 2023	40.38	41.26	40.28	40.85
2747	NYSE	SSTK	Wed, Sep 13, 2023	39.09	40.07	39.06	39.80
2746	NYSE	SSTK	Tue, Sep 12, 2023	39.23	39.61	39.00	39.09
2745	NYSE	SSTK	Mon, Sep 11, 2023	40.23	41.12	39.55	39.57
2744	NYSE	SSTK	Fri, Sep 8, 2023	40.00	40.40	38.83	39.72
2743	NYSE	SSTK	Thu, Sep 7, 2023	41.17	41.31	40.03	40.23
2742	NYSE	SSTK	Wed, Sep 6, 2023	41.85	42.19	41.50	41.75
2741	NYSE	SSTK	Tue, Sep 5, 2023	41.58	42.28	41.36	41.91
2740	NYSE	SSTK	Fri, Sep 1, 2023	42.56	42.56	41.91	42.16
2739	NYSE	SSTK	Thu, Aug 31, 2023	42.84	43.11	42.04	42.11
2738	NYSE	SSTK	Wed, Aug 30, 2023	41.86	42.38	41.60	42.36
2737	NYSE	SSTK	Tue, Aug 29, 2023	42.14	42.34	42.00	41.90
2736	NYSE	SSTK	Mon, Aug 28, 2023	42.01	42.28	41.68	42.10
2735	NYSE	SSTK	Fri, Aug 25, 2023	42.00	42.54	41.01	41.64
2734	NYSE	SSTK	Thu, Aug 24, 2023	43.56	43.82	41.07	41.66
2733	NYSE	SSTK	Wed, Aug 23, 2023	42.50	43.52	42.50	43.47
2732	NYSE	SSTK	Tue, Aug 22, 2023	41.81	42.58	41.75	42.43
2731	NYSE	SSTK	Mon, Aug 21, 2023	41.23	41.90	41.02	41.66
2730	NYSE	SSTK	Fri, Aug 18, 2023	40.99	41.89	40.61	41.47
2729	NYSE	SSTK	Thu, Aug 17, 2023	42.13	42.28	41.44	41.65
2728	NYSE	SSTK	Wed, Aug 16, 2023	42.36	42.94	42.00	42.05
2727	NYSE	SSTK	Tue, Aug 15, 2023	43.10	43.26	42.46	42.70
2726	NYSE	SSTK	Mon, Aug 14, 2023	43.01	43.81	42.89	43.69
2725	NYSE	SSTK	Fri, Aug 11, 2023	43.03	43.83	43.03	43.47
2724	NYSE	SSTK	Thu, Aug 10, 2023	44.10	44.56	43.24	43.53
2723	NYSE	SSTK	Wed, Aug 9, 2023	43.39	43.88	42.66	43.85
2722	NYSE	SSTK	Tue, Aug 8, 2023	42.77	44.06	42.24	43.56
2721	NYSE	SSTK	Mon, Aug 7, 2023	43.44	44.19	43.12	43.73
2720	NYSE	SSTK	Fri, Aug 4, 2023	43.00	44.11	42.71	43.63
2719	NYSE	SSTK	Thu, Aug 3, 2023	42.55	43.63	41.76	43.10
2718	NYSE	SSTK	Wed, Aug 2, 2023	45.62	46.34	42.66	42.88
2717	NYSE	SSTK	Tue, Aug 1, 2023	52.12	52.49	46.31	46.41
2716	NYSE	SSTK	Mon, Jul 31, 2023	50.70	51.73	50.56	51.45
2715	NYSE	SSTK	Fri, Jul 28, 2023	50.84	51.18	50.08	50.64
2714	NYSE	SSTK	Thu, Jul 27, 2023	52.52	52.52	49.78	50.08
2713	NYSE	SSTK	Wed, Jul 26, 2023	51.81	52.29	51.41	51.68
2712	NYSE	SSTK	Tue, Jul 25, 2023	52.55	53.15	52.00	52.02
2711	NYSE	SSTK	Mon, Jul 24, 2023	53.32	53.72	52.50	52.66
2710	NYSE	SSTK	Fri, Jul 21, 2023	54.00	54.21	52.65	53.12
2709	NYSE	SSTK	Thu, Jul 20, 2023	55.30	55.46	53.14	53.39
2708	NYSE	SSTK	Wed, Jul 19, 2023	57.28	57.65	55.51	55.62
2707	NYSE	SSTK	Tue, Jul 18, 2023	57.00	58.42	56.86	57.09
2706	NYSE	SSTK	Mon, Jul 17, 2023	55.22	56.93	54.90	56.89
2705	NYSE	SSTK	Fri, Jul 14, 2023	56.93	57.16	55.13	55.20
2704	NYSE	SSTK	Thu, Jul 13, 2023	56.10	57.39	55.61	56.95
2703	NYSE	SSTK	Wed, Jul 12, 2023	54.29	56.24	53.98	55.30
2702	NYSE	SSTK	Tue, Jul 11, 2023	50.83	54.93	50.51	53.36
2701	NYSE	SSTK	Mon, Jul 10, 2023	48.40	49.11	48.34	48.91
2700	NYSE	SSTK	Fri, Jul 7, 2023	48.91	49.56	48.44	48.50
2699	NYSE	SSTK	Thu, Jul 6, 2023	49.62	50.43	48.88	48.95
2698	NYSE	SSTK	Wed, Jul 5, 2023	49.15	50.25	48.23	49.90
2697	NYSE	SSTK	Mon, Jul 3, 2023	49.00	49.70	48.84	49.60
2696	NYSE	SSTK	Fri, Jun 30, 2023	48.59	49.23	48.13	48.67
2695	NYSE	SSTK	Thu, Jun 29, 2023	47.41	49.26	47.40	48.42
2694	NYSE	SSTK	Wed, Jun 28, 2023	47.50	48.04	47.26	47.61
2693	NYSE	SSTK	Tue, Jun 27, 2023	47.16	47.87	46.75	47.45
2692	NYSE	SSTK	Mon, Jun 26, 2023	46.96	48.00	46.65	46.80
2691	NYSE	SSTK	Fri, Jun 23, 2023	48.26	48.69	47.08	47.09
2690	NYSE	SSTK	Thu, Jun 22, 2023	47.98	48.63	47.74	48.63
2689	NYSE	SSTK	Wed, Jun 21, 2023	47.95	48.95	47.64	48.33
2688	NYSE	SSTK	Tue, Jun 20, 2023	48.53	49.11	47.82	48.20
2687	NYSE	SSTK	Fri, Jun 16, 2023	49.94	49.94	48.73	49.13
2686	NYSE	SSTK	Thu, Jun 15, 2023	48.23	50.00	48.10	49.52
2685	NYSE	SSTK	Wed, Jun 14, 2023	49.05	49.45	48.39	48.61
2684	NYSE	SSTK	Tue, Jun 13, 2023	50.32	50.81	48.19	48.85
2683	NYSE	SSTK	Mon, Jun 12, 2023	49.42	49.98	49.12	49.79
2682	NYSE	SSTK	Fri, Jun 9, 2023	49.75	50.51	49.12	49.16
2681	NYSE	SSTK	Thu, Jun 8, 2023	50.52	50.83	49.47	49.76
2680	NYSE	SSTK	Wed, Jun 7, 2023	53.20	53.99	50.59	50.63
2679	NYSE	SSTK	Tue, Jun 6, 2023	48.61	50.07	48.52	49.99
2678	NYSE	SSTK	Mon, Jun 5, 2023	49.84	49.75	48.59	50.30
2677	NYSE	SSTK	Fri, Jun 2, 2023	49.77	50.93	49.44	50.30
2676	NYSE	SSTK	Thu, Jun 1, 2023	50.00	50.29	48.98	49.70
2675	NYSE	SSTK	Wed, May 31, 2023	46.73	50.04	46.67	49.77
2674	NYSE	SSTK	Tue, May 30, 2023	50.30	50.59	46.94	46.95
2673	NYSE	SSTK	Fri, May 26, 2023	48.89	49.90	48.76	49.68
2672	NYSE	SSTK	Thu, May 25, 2023	51.23	51.46	48.65	48.94
2671	NYSE	SSTK	Wed, May 24, 2023	52.97	53.27	51.16	51.19
2670	NYSE	SSTK	Tue, May 23, 2023	54.96	56.05	53.00	53.17
2669	NYSE	SSTK	Mon, May 22, 2023	52.03	54.27	52.03	53.96
2668	NYSE	SSTK	Fri, May 19, 2023	52.86	53.53	51.55	52.11
2667	NYSE	SSTK	Thu, May 18, 2023	51.90	53.09	51.62	52.80
2666	NYSE	SSTK	Wed, May 17, 2023	51.06	52.47	50.81	51.89
2665	NYSE	SSTK	Tue, May 16, 2023	52.11	52.64	51.00	51.29
2664	NYSE	SSTK	Mon, May 15, 2023	52.10	53.49	51.11	52.96
2663	NYSE	SSTK	Fri, May 12, 2023	52.81	53.13	51.44	52.04
2662	NYSE	SSTK	Thu, May 11, 2023	54.51	54.75	52.48	52.63
2661	NYSE	SSTK	Wed, May 10, 2023	53.91	55.35	53.49	54.74
2660	NYSE	SSTK	Tue, May 9, 2023	52.81	54.16	52.29	53.27
2659	NYSE	SSTK	Mon, May 8, 2023	52.04	53.85	51.80	53.26
2658	NYSE	SSTK	Fri, May 5, 2023	51.65	52.92	50.17	51.63
2657	NYSE	SSTK	Thu, May 4, 2023	54.65	55.70	51.10	51.84
2656	NYSE	SSTK	Wed, May 3, 2023	61.41	61.52	54.33	54.91
2655	NYSE	SSTK	Tue, May 2, 2023	67.24	67.24	61.37	61.68
2654	NYSE	SSTK	Mon, May 1, 2023	66.65	67.48	66.34	67.22
2653	NYSE	SSTK	Fri, Apr 28, 2023	66.56	67.64	65.71	67.00
2652	NYSE	SSTK	Thu, Apr 27, 2023	67.00	67.76	66.20	67.12
2651	NYSE	SSTK	Wed, Apr 26, 2023	70.34	70.51	65.01	65.89
2650	NYSE	SSTK	Tue, Apr 25, 2023	70.48	74.20	66.40	69.44
2649	NYSE	SSTK	Mon, Apr 24, 2023	67.39	68.45	66.26	67.39
2648	NYSE	SSTK	Fri, Apr 21, 2023	68.17	68.17	66.36	66.82
2647	NYSE	SSTK	Thu, Apr 20, 2023	69.50	70.02	67.89	68.11
2646	NYSE	SSTK	Wed, Apr 19, 2023	73.11	73.45	69.90	70.25
2645	NYSE	SSTK	Tue, Apr 18, 2023	73.63	74.21	73.03	73.72
2644	NYSE	SSTK	Mon, Apr 17, 2023	73.41	73.63	72.50	73.17
2643	NYSE	SSTK	Fri, Apr 14, 2023	74.18	75.96	73.05	73.45
2642	NYSE	SSTK	Thu, Apr 13, 2023	72.06	74.61	71.79	74.21
2641	NYSE	SSTK	Wed, Apr 12, 2023	72.21	73.32	71.35	71.67
2640	NYSE	SSTK	Tue, Apr 11, 2023	71.77	72.22	70.41	71.30
2639	NYSE	SSTK	Mon, Apr 10, 2023	70.58	71.99	70.01	71.70
2638	NYSE	SSTK	Thu, Apr 6, 2023	71.53	72.27	70.32	71.41
2637	NYSE	SSTK	Wed, Apr 5, 2023	73.22	73.22	70.51	71.89
2636	NYSE	SSTK	Tue, Apr 4, 2023	73.21	74.07	72.26	73.86
2635	NYSE	SSTK	Mon, Apr 3, 2023	72.06	72.77	71.58	72.71
2634	NYSE	SSTK	Fri, Mar 31, 2023	72.31	72.84	72.21	72.60
2633	NYSE	SSTK	Thu, Mar 30, 2023	71.85	72.99	70.96	71.95
2632	NYSE	SSTK	Wed, Mar 29, 2023	71.75	72.48	71.18	71.42
2631	NYSE	SSTK	Tue, Mar 28, 2023	73.84	74.56	70.60	71.39
2630	NYSE	SSTK	Mon, Mar 27, 2023	73.95	74.99	72.83	74.37
2629	NYSE	SSTK	Fri, Mar 24, 2023	71.98	72.23	70.09	71.86
2628	NYSE	SSTK	Thu, Mar 23, 2023	71.01	73.16	70.33	72.06
2627	NYSE	SSTK	Wed, Mar 22, 2023	69.38	71.51	68.21	70.01
2626	NYSE	SSTK	Tue, Mar 21, 2023	70.07	70.94	68.71	69.38
2625	NYSE	SSTK	Mon, Mar 20, 2023	68.54	69.87	67.69	69.46
2624	NYSE	SSTK	Fri, Mar 17, 2023	70.28	70.28	68.15	68.54
2623	NYSE	SSTK	Thu, Mar 16, 2023	69.38	70.75	67.39	70.68
2622	NYSE	SSTK	Wed, Mar 15, 2023	69.55	70.51	69.24	69.88
2621	NYSE	SSTK	Tue, Mar 14, 2023	71.32	72.06	69.53	70.77
2620	NYSE	SSTK	Mon, Mar 13, 2023	69.19	70.82	68.49	69.40
2619	NYSE	SSTK	Fri, Mar 10, 2023	72.13	72.13	68.48	70.16
2618	NYSE	SSTK	Thu, Mar 9, 2023	74.46	75.00	72.19	72.61
2617	NYSE	SSTK	Wed, Mar 8, 2023	75.56	75.78	73.89	74.55
2616	NYSE	SSTK	Tue, Mar 7, 2023	75.57	76.70	74.17	75.64
2615	NYSE	SSTK	Mon, Mar 6, 2023	75.67	78.19	75.07	75.51
2614	NYSE	SSTK	Fri, Mar 3, 2023	75.33	75.72	73.68	75.26
2613	NYSE	SSTK	Thu, Mar 2, 2023	73.53	75.37	73.50	74.78
2612	NYSE	SSTK	Wed, Mar 1, 2023	75.31	75.56	73.80	74.41
2611	NYSE	SSTK	Tue, Feb 28, 2023	73.49	76.43	73.07	74.95
2610	NYSE	SSTK	Mon, Feb 27, 2023	75.30	75.72	73.66	73.75
2609	NYSE	SSTK	Fri, Feb 24, 2023	74.13	75.40	73.43	74.01
2608	NYSE	SSTK	Thu, Feb 23, 2023	76.52	76.87	75.03	75.85
2607	NYSE	SSTK	Wed, Feb 22, 2023	75.99	77.47	74.72	75.62
2606	NYSE	SSTK	Tue, Feb 21, 2023	75.50	76.85	74.58	75.31
2605	NYSE	SSTK	Fri, Feb 17, 2023	77.54	77.67	75.69	76.08
2604	NYSE	SSTK	Thu, Feb 16, 2023	77.75	79.64	77.20	78.29
2603	NYSE	SSTK	Wed, Feb 15, 2023	77.07	79.81	76.70	79.42
2602	NYSE	SSTK	Tue, Feb 14, 2023	76.06	77.87	75.04	77.14
2601	NYSE	SSTK	Mon, Feb 13, 2023	79.43	80.46	76.30	76.83
2600	NYSE	SSTK	Fri, Feb 10, 2023	76.44	80.27	75.68	79.67
2599	NYSE	SSTK	Thu, Feb 9, 2023	76.11	80.79	74.71	75.58
2598	NYSE	SSTK	Wed, Feb 8, 2023	74.94	75.93	71.87	72.24
2597	NYSE	SSTK	Tue, Feb 7, 2023	77.59	77.92	74.72	75.78
2596	NYSE	SSTK	Mon, Feb 6, 2023	75.70	78.25	75.70	77.63
2595	NYSE	SSTK	Fri, Feb 3, 2023	76.11	78.07	75.20	76.74
2594	NYSE	SSTK	Thu, Feb 2, 2023	79.18	81.23	77.86	78.82
2593	NYSE	SSTK	Wed, Feb 1, 2023	74.92	77.52	74.02	76.68
2592	NYSE	SSTK	Tue, Jan 31, 2023	73.72	78.64	73.52	75.27
2591	NYSE	SSTK	Mon, Jan 30, 2023	68.91	72.50	68.91	72.30
2590	NYSE	SSTK	Fri, Jan 27, 2023	64.05	70.00	64.00	69.60
2589	NYSE	SSTK	Thu, Jan 26, 2023	63.62	65.44	63.47	64.15
2588	NYSE	SSTK	Wed, Jan 25, 2023	61.19	62.88	60.72	62.87
2587	NYSE	SSTK	Tue, Jan 24, 2023	61.87	62.98	61.87	62.12
2586	NYSE	SSTK	Mon, Jan 23, 2023	61.11	62.59	60.79	62.19
2585	NYSE	SSTK	Fri, Jan 20, 2023	61.59	62.38	60.92	61.01
2584	NYSE	SSTK	Thu, Jan 19, 2023	60.80	61.80	59.99	61.02
2583	NYSE	SSTK	Wed, Jan 18, 2023	61.85	62.47	61.03	61.38
2582	NYSE	SSTK	Tue, Jan 17, 2023	61.20	61.81	60.85	61.39
2581	NYSE	SSTK	Fri, Jan 13, 2023	60.28	61.30	60.28	61.13
2580	NYSE	SSTK	Thu, Jan 12, 2023	59.67	60.94	58.84	60.94
2579	NYSE	SSTK	Wed, Jan 11, 2023	58.18	59.57	58.18	59.55
2578	NYSE	SSTK	Tue, Jan 10, 2023	55.81	57.94	55.81	57.89
2577	NYSE	SSTK	Mon, Jan 9, 2023	56.42	57.64	56.24	56.35
2576	NYSE	SSTK	Fri, Jan 6, 2023	55.51	55.93	54.09	55.81
2575	NYSE	SSTK	Thu, Jan 5, 2023	54.52	55.51	53.49	54.99
2574	NYSE	SSTK	Wed, Jan 4, 2023	54.72	55.01	54.06	54.92
2573	NYSE	SSTK	Tue, Jan 3, 2023	54.10	54.66	52.66	53.72
2572	NYSE	SSTK	Fri, Dec 30, 2022	52.00	52.76	51.65	52.72
2571	NYSE	SSTK	Thu, Dec 29, 2022	51.34	52.80	51.13	52.79
2570	NYSE	SSTK	Wed, Dec 28, 2022	51.94	52.16	50.74	50.75
2569	NYSE	SSTK	Tue, Dec 27, 2022	52.29	52.48	51.23	51.97
2568	NYSE	SSTK	Fri, Dec 23, 2022	51.86	52.46	51.34	52.43
2567	NYSE	SSTK	Thu, Dec 22, 2022	51.46	52.26	50.86	52.17
2566	NYSE	SSTK	Wed, Dec 21, 2022	51.21	52.21	50.95	52.02
2565	NYSE	SSTK	Tue, Dec 20, 2022	49.85	51.79	49.50	50.75
2564	NYSE	SSTK	Mon, Dec 19, 2022	49.70	50.33	49.01	50.20
2563	NYSE	SSTK	Fri, Dec 16, 2022	49.86	50.49	49.60	49.71
2562	NYSE	SSTK	Thu, Dec 15, 2022	49.96	50.17	49.29	49.98
2561	NYSE	SSTK	Wed, Dec 14, 2022	50.64	53.08	50.14	50.76
2560	NYSE	SSTK	Tue, Dec 13, 2022	53.39	54.32	50.19	51.02
2559	NYSE	SSTK	Mon, Dec 12, 2022	50.14	51.16	49.83	50.79
2558	NYSE	SSTK	Fri, Dec 9, 2022	49.97	51.11	49.45	50.26
2557	NYSE	SSTK	Thu, Dec 8, 2022	49.79	51.41	49.28	50.47
2556	NYSE	SSTK	Wed, Dec 7, 2022	49.26	50.16	48.97	49.42
2555	NYSE	SSTK	Tue, Dec 6, 2022	53.88	53.88	49.56	49.56
2554	NYSE	SSTK	Mon, Dec 5, 2022	54.18	54.70	53.53	53.93
2553	NYSE	SSTK	Fri, Dec 2, 2022	53.23	54.55	52.64	54.45
2552	NYSE	SSTK	Thu, Dec 1, 2022	53.94	55.02	53.03	54.50
2551	NYSE	SSTK	Wed, Nov 30, 2022	50.92	53.85	50.60	53.82
2550	NYSE	SSTK	Tue, Nov 29, 2022	51.28	51.53	50.63	50.67
2549	NYSE	SSTK	Mon, Nov 28, 2022	51.17	52.02	50.62	50.96
2548	NYSE	SSTK	Fri, Nov 25, 2022	52.06	52.90	52.06	52.71
2547	NYSE	SSTK	Wed, Nov 23, 2022	52.06	52.99	52.00	52.54
2546	NYSE	SSTK	Tue, Nov 22, 2022	51.15	52.06	50.17	52.02
2545	NYSE	SSTK	Mon, Nov 21, 2022	52.15	52.55	50.76	50.97
2544	NYSE	SSTK	Fri, Nov 18, 2022	53.37	53.37	51.42	52.52
2543	NYSE	SSTK	Thu, Nov 17, 2022	51.63	52.79	50.97	52.22
2542	NYSE	SSTK	Wed, Nov 16, 2022	55.44	55.44	52.58	52.91
2541	NYSE	SSTK	Tue, Nov 15, 2022	54.71	56.28	53.81	56.06
2540	NYSE	SSTK	Mon, Nov 14, 2022	53.05	53.93	52.56	52.85
2539	NYSE	SSTK	Fri, Nov 11, 2022	52.61	54.82	52.15	53.91
2538	NYSE	SSTK	Thu, Nov 10, 2022	50.67	52.38	50.67	52.35
2537	NYSE	SSTK	Wed, Nov 9, 2022	47.22	48.04	46.71	48.04
2536	NYSE	SSTK	Tue, Nov 8, 2022	46.62	47.94	46.11	47.58
2535	NYSE	SSTK	Mon, Nov 7, 2022	46.36	46.82	45.26	46.69
2534	NYSE	SSTK	Fri, Nov 4, 2022	46.66	46.66	44.61	45.92
2533	NYSE	SSTK	Thu, Nov 3, 2022	46.81	47.39	45.66	45.87
2532	NYSE	SSTK	Wed, Nov 2, 2022	49.83	49.94	47.31	47.38
2531	NYSE	SSTK	Tue, Nov 1, 2022	51.13	51.13	49.56	49.98
2530	NYSE	SSTK	Mon, Oct 31, 2022	50.98	51.48	49.97	50.03
2529	NYSE	SSTK	Fri, Oct 28, 2022	50.67	51.88	50.51	51.57
2528	NYSE	SSTK	Thu, Oct 27, 2022	50.43	51.68	49.80	50.46
2527	NYSE	SSTK	Wed, Oct 26, 2022	49.63	51.52	49.23	50.15
2526	NYSE	SSTK	Tue, Oct 25, 2022	48.10	52.44	46.81	50.64
2525	NYSE	SSTK	Mon, Oct 24, 2022	47.51	47.91	45.72	45.82
2524	NYSE	SSTK	Fri, Oct 21, 2022	49.54	49.64	46.96	47.92
2523	NYSE	SSTK	Thu, Oct 20, 2022	50.10	51.18	49.57	50.00
2522	NYSE	SSTK	Wed, Oct 19, 2022	50.98	51.69	49.81	50.00
2521	NYSE	SSTK	Tue, Oct 18, 2022	53.76	54.00	50.91	51.57
2520	NYSE	SSTK	Mon, Oct 17, 2022	49.71	52.80	49.70	52.44
2519	NYSE	SSTK	Fri, Oct 14, 2022	52.36	52.36	48.53	48.55
2518	NYSE	SSTK	Thu, Oct 13, 2022	49.25	51.75	48.49	51.44
2517	NYSE	SSTK	Wed, Oct 12, 2022	50.69	50.91	49.59	50.78
2516	NYSE	SSTK	Tue, Oct 11, 2022	49.55	50.95	48.31	50.61
2515	NYSE	SSTK	Mon, Oct 10, 2022	50.90	50.90	49.84	49.97
2514	NYSE	SSTK	Fri, Oct 7, 2022	51.66	51.94	50.09	50.64
2513	NYSE	SSTK	Thu, Oct 6, 2022	52.67	53.59	52.12	52.55
2512	NYSE	SSTK	Wed, Oct 5, 2022	52.16	52.85	51.62	52.71
2511	NYSE	SSTK	Tue, Oct 4, 2022	52.57	53.53	52.26	52.84
2510	NYSE	SSTK	Mon, Oct 3, 2022	50.64	51.50	49.89	51.24
2509	NYSE	SSTK	Fri, Sep 30, 2022	50.07	51.16	49.81	50.17
2508	NYSE	SSTK	Thu, Sep 29, 2022	49.99	50.20	49.28	50.05
2507	NYSE	SSTK	Wed, Sep 28, 2022	49.37	51.36	49.37	50.98
2506	NYSE	SSTK	Tue, Sep 27, 2022	49.86	50.82	48.64	49.23
2505	NYSE	SSTK	Mon, Sep 26, 2022	49.47	50.76	49.19	49.24
2504	NYSE	SSTK	Fri, Sep 23, 2022	49.14	50.04	49.14	49.83
2503	NYSE	SSTK	Thu, Sep 22, 2022	51.07	51.19	49.62	49.66
2502	NYSE	SSTK	Wed, Sep 21, 2022	53.09	53.32	51.38	51.40
2501	NYSE	SSTK	Tue, Sep 20, 2022	53.23	53.89	52.58	52.67
2500	NYSE	SSTK	Mon, Sep 19, 2022	54.20	54.67	53.05	53.97
2499	NYSE	SSTK	Fri, Sep 16, 2022	54.67	55.38	53.04	54.61
2498	NYSE	SSTK	Thu, Sep 15, 2022	53.69	56.14	53.50	56.09
2497	NYSE	SSTK	Wed, Sep 14, 2022	54.30	54.84	53.90	54.20
2496	NYSE	SSTK	Tue, Sep 13, 2022	55.53	55.80	53.95	54.01
2495	NYSE	SSTK	Mon, Sep 12, 2022	58.29	59.39	57.35	57.47
2494	NYSE	SSTK	Fri, Sep 9, 2022	56.79	58.16	56.65	57.88
2493	NYSE	SSTK	Thu, Sep 8, 2022	55.87	56.97	55.37	56.34
2492	NYSE	SSTK	Wed, Sep 7, 2022	55.33	56.59	55.13	56.57
2491	NYSE	SSTK	Tue, Sep 6, 2022	55.94	55.98	54.92	54.97
2490	NYSE	SSTK	Fri, Sep 2, 2022	57.41	57.72	55.25	55.74
2489	NYSE	SSTK	Thu, Sep 1, 2022	54.98	56.79	54.23	56.66
2488	NYSE	SSTK	Wed, Aug 31, 2022	56.24	57.19	55.04	55.41
2487	NYSE	SSTK	Tue, Aug 30, 2022	57.26	57.52	55.60	55.45
2486	NYSE	SSTK	Mon, Aug 29, 2022	57.33	58.49	56.65	56.69
2485	NYSE	SSTK	Fri, Aug 26, 2022	60.22	60.85	57.73	57.91
2484	NYSE	SSTK	Thu, Aug 25, 2022	58.98	60.47	58.76	60.05
2483	NYSE	SSTK	Wed, Aug 24, 2022	57.39	57.95	56.96	57.36
2482	NYSE	SSTK	Tue, Aug 23, 2022	58.07	58.65	57.14	57.35
2481	NYSE	SSTK	Mon, Aug 22, 2022	59.15	59.36	57.89	57.99
2480	NYSE	SSTK	Fri, Aug 19, 2022	61.61	62.11	59.03	60.03
2479	NYSE	SSTK	Thu, Aug 18, 2022	61.00	62.30	60.51	62.30
2478	NYSE	SSTK	Wed, Aug 17, 2022	62.85	63.34	61.20	61.36
2477	NYSE	SSTK	Tue, Aug 16, 2022	63.06	65.12	62.51	64.65
2476	NYSE	SSTK	Mon, Aug 15, 2022	63.08	64.13	61.93	62.61
2475	NYSE	SSTK	Fri, Aug 12, 2022	62.22	63.35	61.74	63.21
2474	NYSE	SSTK	Thu, Aug 11, 2022	61.93	63.10	61.01	61.38
2473	NYSE	SSTK	Wed, Aug 10, 2022	60.63	62.24	60.63	61.11
2472	NYSE	SSTK	Tue, Aug 9, 2022	61.43	61.59	58.71	59.03
2471	NYSE	SSTK	Mon, Aug 8, 2022	60.53	62.22	60.53	62.05
2470	NYSE	SSTK	Fri, Aug 5, 2022	58.97	60.04	58.49	60.03
2469	NYSE	SSTK	Thu, Aug 4, 2022	60.43	60.89	59.68	60.16
2468	NYSE	SSTK	Wed, Aug 3, 2022	58.48	60.60	58.48	60.16
2467	NYSE	SSTK	Tue, Aug 2, 2022	58.97	59.79	57.40	58.09
2466	NYSE	SSTK	Mon, Aug 1, 2022	56.14	59.97	55.51	59.27
2465	NYSE	SSTK	Fri, Jul 29, 2022	58.17	58.17	55.70	56.50
2464	NYSE	SSTK	Thu, Jul 28, 2022	56.32	58.65	55.40	58.54
2463	NYSE	SSTK	Wed, Jul 27, 2022	55.44	57.67	54.82	57.57
2462	NYSE	SSTK	Tue, Jul 26, 2022	50.67	56.01	50.04	54.40
2461	NYSE	SSTK	Mon, Jul 25, 2022	60.17	60.50	58.95	59.08
2460	NYSE	SSTK	Fri, Jul 22, 2022	62.45	63.00	59.63	60.09
2459	NYSE	SSTK	Thu, Jul 21, 2022	62.52	63.11	61.91	62.87
2458	NYSE	SSTK	Wed, Jul 20, 2022	61.02	62.74	60.81	62.48
2457	NYSE	SSTK	Tue, Jul 19, 2022	60.21	60.72	59.54	60.63
2456	NYSE	SSTK	Mon, Jul 18, 2022	59.43	60.88	58.77	59.22
2455	NYSE	SSTK	Fri, Jul 15, 2022	58.17	59.08	57.36	58.85
2454	NYSE	SSTK	Thu, Jul 14, 2022	57.45	57.49	56.48	56.97
2453	NYSE	SSTK	Wed, Jul 13, 2022	56.83	58.07	56.58	57.62
2452	NYSE	SSTK	Tue, Jul 12, 2022	58.84	59.83	57.67	57.97
2451	NYSE	SSTK	Mon, Jul 11, 2022	59.99	59.99	58.38	58.49
2450	NYSE	SSTK	Fri, Jul 8, 2022	60.95	61.44	59.92	60.65
2449	NYSE	SSTK	Thu, Jul 7, 2022	59.73	62.11	59.56	62.11
2448	NYSE	SSTK	Wed, Jul 6, 2022	58.99	59.77	58.32	59.37
2447	NYSE	SSTK	Tue, Jul 5, 2022	55.92	59.17	55.32	59.16
2446	NYSE	SSTK	Fri, Jul 1, 2022	57.11	58.38	56.07	56.83
2445	NYSE	SSTK	Thu, Jun 30, 2022	56.99	58.00	55.36	57.31
2444	NYSE	SSTK	Wed, Jun 29, 2022	56.42	57.81	56.17	57.79
2443	NYSE	SSTK	Tue, Jun 28, 2022	58.22	58.69	55.91	56.26
2442	NYSE	SSTK	Mon, Jun 27, 2022	57.52	58.23	56.38	57.89
2441	NYSE	SSTK	Fri, Jun 24, 2022	55.66	57.59	55.66	57.32
2440	NYSE	SSTK	Thu, Jun 23, 2022	52.86	55.14	52.60	55.01
2439	NYSE	SSTK	Wed, Jun 22, 2022	52.43	53.73	52.23	52.24
2438	NYSE	SSTK	Tue, Jun 21, 2022	52.86	55.25	52.86	53.18
2437	NYSE	SSTK	Fri, Jun 17, 2022	51.97	53.58	51.97	52.37
2436	NYSE	SSTK	Thu, Jun 16, 2022	53.68	53.68	51.68	51.89
2435	NYSE	SSTK	Wed, Jun 15, 2022	54.07	56.23	53.96	55.32
2434	NYSE	SSTK	Tue, Jun 14, 2022	53.50	54.48	52.64	53.71
2433	NYSE	SSTK	Mon, Jun 13, 2022	54.38	55.46	52.46	52.63
2432	NYSE	SSTK	Fri, Jun 10, 2022	57.27	57.50	55.84	56.27
2431	NYSE	SSTK	Thu, Jun 9, 2022	59.92	60.03	58.12	58.15
2430	NYSE	SSTK	Wed, Jun 8, 2022	60.13	61.43	59.92	60.20
2429	NYSE	SSTK	Tue, Jun 7, 2022	59.38	60.21	58.66	60.13
2428	NYSE	SSTK	Mon, Jun 6, 2022	60.59	60.81	59.42	60.30
2427	NYSE	SSTK	Fri, Jun 3, 2022	60.16	60.16	58.50	59.55
2426	NYSE	SSTK	Thu, Jun 2, 2022	59.56	61.36	59.56	60.88
2425	NYSE	SSTK	Wed, Jun 1, 2022	60.40	61.54	58.74	59.60
2424	NYSE	SSTK	Tue, May 31, 2022	59.72	61.09	58.63	59.96
2423	NYSE	SSTK	Fri, May 27, 2022	58.94	60.12	58.94	59.86
2422	NYSE	SSTK	Thu, May 26, 2022	57.41	59.18	57.41	57.98
2421	NYSE	SSTK	Wed, May 25, 2022	55.80	58.01	55.80	56.87
2420	NYSE	SSTK	Tue, May 24, 2022	57.31	57.49	55.12	55.79
2419	NYSE	SSTK	Mon, May 23, 2022	59.38	59.38	57.47	58.37
2418	NYSE	SSTK	Fri, May 20, 2022	60.67	61.21	57.69	58.97
2417	NYSE	SSTK	Thu, May 19, 2022	56.99	60.46	56.90	59.56
2416	NYSE	SSTK	Wed, May 18, 2022	60.81	61.02	56.50	56.90
2415	NYSE	SSTK	Tue, May 17, 2022	63.69	63.93	61.83	62.49
2414	NYSE	SSTK	Mon, May 16, 2022	62.95	63.47	61.69	62.08
2413	NYSE	SSTK	Fri, May 13, 2022	63.51	64.61	62.82	63.17
2412	NYSE	SSTK	Thu, May 12, 2022	61.48	63.35	61.03	62.45
2411	NYSE	SSTK	Wed, May 11, 2022	64.12	65.00	61.86	62.15
2410	NYSE	SSTK	Tue, May 10, 2022	65.10	65.65	62.73	64.23
2409	NYSE	SSTK	Mon, May 9, 2022	65.04	66.07	63.54	63.62
2408	NYSE	SSTK	Fri, May 6, 2022	66.99	67.33	65.00	66.21
2407	NYSE	SSTK	Thu, May 5, 2022	68.50	68.94	66.05	67.06
2406	NYSE	SSTK	Wed, May 4, 2022	68.86	70.31	65.49	69.93
2405	NYSE	SSTK	Tue, May 3, 2022	76.22	76.22	67.00	68.82
2404	NYSE	SSTK	Mon, May 2, 2022	75.23	77.19	74.51	77.14
2403	NYSE	SSTK	Fri, Apr 29, 2022	78.31	79.37	75.45	75.72
2402	NYSE	SSTK	Thu, Apr 28, 2022	78.72	80.13	77.11	78.55
2401	NYSE	SSTK	Wed, Apr 27, 2022	75.11	78.88	75.11	77.46
2400	NYSE	SSTK	Tue, Apr 26, 2022	74.65	80.00	73.41	74.73
2399	NYSE	SSTK	Mon, Apr 25, 2022	76.50	77.90	76.06	77.79
2398	NYSE	SSTK	Fri, Apr 22, 2022	78.97	79.99	77.50	77.57
2397	NYSE	SSTK	Thu, Apr 21, 2022	81.31	82.03	78.19	79.29
2396	NYSE	SSTK	Wed, Apr 20, 2022	82.53	82.71	80.41	80.60
2395	NYSE	SSTK	Tue, Apr 19, 2022	80.39	83.51	80.02	82.16
2394	NYSE	SSTK	Mon, Apr 18, 2022	81.14	81.53	79.34	80.73
2393	NYSE	SSTK	Thu, Apr 14, 2022	86.45	86.77	80.59	81.50
2392	NYSE	SSTK	Wed, Apr 13, 2022	83.94	86.68	83.39	86.19
2391	NYSE	SSTK	Tue, Apr 12, 2022	85.35	87.06	82.68	83.16
2390	NYSE	SSTK	Mon, Apr 11, 2022	83.83	85.76	82.83	84.53
2389	NYSE	SSTK	Fri, Apr 8, 2022	84.69	85.98	84.01	84.39
2388	NYSE	SSTK	Thu, Apr 7, 2022	85.29	86.92	84.39	85.73
2387	NYSE	SSTK	Wed, Apr 6, 2022	88.54	88.78	84.13	84.86
2386	NYSE	SSTK	Tue, Apr 5, 2022	91.59	91.82	89.54	89.82
2385	NYSE	SSTK	Mon, Apr 4, 2022	93.93	94.01	91.06	91.64
2384	NYSE	SSTK	Fri, Apr 1, 2022	93.90	95.37	92.76	93.41
2383	NYSE	SSTK	Thu, Mar 31, 2022	94.87	95.33	93.05	93.08
2382	NYSE	SSTK	Wed, Mar 30, 2022	96.68	97.84	94.60	95.43
2381	NYSE	SSTK	Tue, Mar 29, 2022	95.98	98.74	95.98	97.66
2380	NYSE	SSTK	Mon, Mar 28, 2022	94.11	96.59	92.59	94.82
2379	NYSE	SSTK	Fri, Mar 25, 2022	95.77	95.77	92.56	94.31
2378	NYSE	SSTK	Thu, Mar 24, 2022	95.86	96.14	93.69	95.50
2377	NYSE	SSTK	Wed, Mar 23, 2022	94.75	95.81	93.52	95.40
2376	NYSE	SSTK	Tue, Mar 22, 2022	95.11	96.54	94.56	95.98
2375	NYSE	SSTK	Mon, Mar 21, 2022	94.29	94.94	92.35	94.37
2374	NYSE	SSTK	Fri, Mar 18, 2022	92.32	95.22	91.70	94.99
2373	NYSE	SSTK	Thu, Mar 17, 2022	91.29	92.67	90.88	92.06
2372	NYSE	SSTK	Wed, Mar 16, 2022	87.67	92.45	86.64	92.14
2371	NYSE	SSTK	Tue, Mar 15, 2022	86.06	87.40	85.02	86.46
2370	NYSE	SSTK	Mon, Mar 14, 2022	85.71	88.43	84.71	86.00
2369	NYSE	SSTK	Fri, Mar 11, 2022	91.73	91.75	85.79	86.63
2368	NYSE	SSTK	Thu, Mar 10, 2022	87.96	91.47	87.14	90.84
2367	NYSE	SSTK	Wed, Mar 9, 2022	88.50	90.23	88.15	89.67
2366	NYSE	SSTK	Tue, Mar 8, 2022	85.52	88.43	84.70	86.85
2365	NYSE	SSTK	Mon, Mar 7, 2022	90.66	90.77	85.03	85.23
2364	NYSE	SSTK	Fri, Mar 4, 2022	90.03	90.81	86.76	89.89
2363	NYSE	SSTK	Thu, Mar 3, 2022	89.88	91.00	88.28	90.65
2362	NYSE	SSTK	Wed, Mar 2, 2022	88.59	90.48	86.97	89.30
2361	NYSE	SSTK	Tue, Mar 1, 2022	91.33	91.73	87.89	88.50
2360	NYSE	SSTK	Mon, Feb 28, 2022	89.30	90.94	88.84	90.53
2359	NYSE	SSTK	Fri, Feb 25, 2022	89.79	91.02	87.95	89.64
2358	NYSE	SSTK	Thu, Feb 24, 2022	83.05	91.03	82.42	90.33
2357	NYSE	SSTK	Wed, Feb 23, 2022	89.22	89.69	85.16	85.57
2356	NYSE	SSTK	Tue, Feb 22, 2022	91.01	92.62	88.21	89.22
2355	NYSE	SSTK	Fri, Feb 18, 2022	91.11	93.25	90.60	91.23
2354	NYSE	SSTK	Thu, Feb 17, 2022	88.66	93.07	87.82	91.59
2353	NYSE	SSTK	Wed, Feb 16, 2022	91.45	91.45	87.81	89.49
2352	NYSE	SSTK	Tue, Feb 15, 2022	89.49	92.93	89.49	92.12
2351	NYSE	SSTK	Mon, Feb 14, 2022	88.00	91.24	88.00	88.41
2350	NYSE	SSTK	Fri, Feb 11, 2022	85.68	89.83	85.61	88.30
2349	NYSE	SSTK	Thu, Feb 10, 2022	91.22	92.47	82.98	85.68
2348	NYSE	SSTK	Wed, Feb 9, 2022	95.59	96.33	92.48	93.34
2347	NYSE	SSTK	Tue, Feb 8, 2022	91.02	94.31	90.97	94.08
2346	NYSE	SSTK	Mon, Feb 7, 2022	90.41	93.21	90.41	91.70
2345	NYSE	SSTK	Fri, Feb 4, 2022	90.58	91.78	88.58	90.61
2344	NYSE	SSTK	Thu, Feb 3, 2022	91.47	92.71	89.35	89.75
2343	NYSE	SSTK	Wed, Feb 2, 2022	96.97	96.97	93.05	93.76
2342	NYSE	SSTK	Tue, Feb 1, 2022	97.34	97.40	94.39	96.37
2341	NYSE	SSTK	Mon, Jan 31, 2022	90.16	97.03	90.16	96.97
2340	NYSE	SSTK	Fri, Jan 28, 2022	89.29	90.13	83.72	90.04
2339	NYSE	SSTK	Thu, Jan 27, 2022	93.46	94.74	89.01	89.05
2338	NYSE	SSTK	Wed, Jan 26, 2022	95.62	95.63	91.49	92.15
2337	NYSE	SSTK	Tue, Jan 25, 2022	93.25	95.53	90.13	93.71
2336	NYSE	SSTK	Mon, Jan 24, 2022	88.59	94.89	86.03	94.44
2335	NYSE	SSTK	Fri, Jan 21, 2022	90.82	93.83	90.01	90.09
2334	NYSE	SSTK	Thu, Jan 20, 2022	94.35	97.17	90.53	91.14
2333	NYSE	SSTK	Wed, Jan 19, 2022	93.50	96.10	92.60	93.16
2332	NYSE	SSTK	Tue, Jan 18, 2022	92.10	93.69	91.47	92.83
2331	NYSE	SSTK	Fri, Jan 14, 2022	94.22	96.05	91.40	93.48
2330	NYSE	SSTK	Thu, Jan 13, 2022	98.93	98.93	94.58	95.29
2329	NYSE	SSTK	Wed, Jan 12, 2022	99.71	100.76	96.43	98.34
2328	NYSE	SSTK	Tue, Jan 11, 2022	99.00	99.92	97.33	99.65
2327	NYSE	SSTK	Mon, Jan 10, 2022	97.13	98.80	93.46	98.78
2326	NYSE	SSTK	Fri, Jan 7, 2022	101.37	102.37	98.04	98.80
2325	NYSE	SSTK	Thu, Jan 6, 2022	101.63	103.86	100.26	101.71
2324	NYSE	SSTK	Wed, Jan 5, 2022	104.33	105.48	101.94	101.96
2323	NYSE	SSTK	Tue, Jan 4, 2022	107.98	107.98	103.40	104.95
2322	NYSE	SSTK	Mon, Jan 3, 2022	111.16	111.66	107.20	108.40
2321	NYSE	SSTK	Fri, Dec 31, 2021	111.70	112.76	110.48	110.88
2320	NYSE	SSTK	Thu, Dec 30, 2021	112.30	114.50	111.17	112.47
2319	NYSE	SSTK	Wed, Dec 29, 2021	112.32	112.52	110.18	111.79
2318	NYSE	SSTK	Tue, Dec 28, 2021	114.06	114.56	112.01	112.32
2317	NYSE	SSTK	Mon, Dec 27, 2021	111.60	114.20	111.60	113.89
2316	NYSE	SSTK	Thu, Dec 23, 2021	110.41	112.15	109.45	111.28
2315	NYSE	SSTK	Wed, Dec 22, 2021	107.03	110.53	107.03	110.30
2314	NYSE	SSTK	Tue, Dec 21, 2021	106.50	108.59	106.02	107.34
2313	NYSE	SSTK	Mon, Dec 20, 2021	104.19	105.78	103.14	105.38
2312	NYSE	SSTK	Fri, Dec 17, 2021	105.77	107.46	104.11	105.80
2311	NYSE	SSTK	Thu, Dec 16, 2021	111.28	111.45	105.92	107.52
2310	NYSE	SSTK	Wed, Dec 15, 2021	109.11	111.95	106.52	111.12
2309	NYSE	SSTK	Tue, Dec 14, 2021	109.61	110.66	106.49	109.23
2308	NYSE	SSTK	Mon, Dec 13, 2021	111.26	112.81	109.84	111.26
2307	NYSE	SSTK	Fri, Dec 10, 2021	111.95	113.30	109.98	111.07
2306	NYSE	SSTK	Thu, Dec 9, 2021	114.65	115.39	111.70	111.72
2305	NYSE	SSTK	Wed, Dec 8, 2021	113.10	115.30	112.74	115.05
2304	NYSE	SSTK	Tue, Dec 7, 2021	113.00	114.86	111.47	113.79
2303	NYSE	SSTK	Mon, Dec 6, 2021	104.04	110.55	102.33	110.14
2302	NYSE	SSTK	Fri, Dec 3, 2021	112.85	112.86	102.15	104.04
2301	NYSE	SSTK	Thu, Dec 2, 2021	110.26	112.53	109.80	112.50
2300	NYSE	SSTK	Wed, Dec 1, 2021	115.50	116.19	110.63	110.78
2299	NYSE	SSTK	Tue, Nov 30, 2021	115.04	116.70	111.62	113.80
2298	NYSE	SSTK	Mon, Nov 29, 2021	113.27	116.32	112.64	115.48
2297	NYSE	SSTK	Fri, Nov 26, 2021	110.84	112.58	109.90	112.39
2296	NYSE	SSTK	Wed, Nov 24, 2021	110.01	114.09	109.42	113.82
2295	NYSE	SSTK	Tue, Nov 23, 2021	112.96	112.96	107.95	111.16
2294	NYSE	SSTK	Mon, Nov 22, 2021	119.00	119.91	113.31	113.38
2293	NYSE	SSTK	Fri, Nov 19, 2021	122.28	123.73	118.62	118.66
2292	NYSE	SSTK	Thu, Nov 18, 2021	123.75	123.86	121.48	122.78
2291	NYSE	SSTK	Wed, Nov 17, 2021	124.82	125.43	122.66	123.26
2290	NYSE	SSTK	Tue, Nov 16, 2021	121.90	125.38	121.61	124.86
2289	NYSE	SSTK	Mon, Nov 15, 2021	123.60	123.87	121.69	123.15
2288	NYSE	SSTK	Fri, Nov 12, 2021	119.54	123.59	119.19	123.14
2287	NYSE	SSTK	Thu, Nov 11, 2021	119.90	120.45	117.64	119.05
2286	NYSE	SSTK	Wed, Nov 10, 2021	120.97	121.28	116.55	118.76
2285	NYSE	SSTK	Tue, Nov 9, 2021	124.28	125.00	120.24	122.46
2284	NYSE	SSTK	Mon, Nov 8, 2021	123.00	124.87	122.33	123.55
2283	NYSE	SSTK	Fri, Nov 5, 2021	122.11	124.65	120.71	121.80
2282	NYSE	SSTK	Thu, Nov 4, 2021	120.00	121.82	119.00	121.26
2281	NYSE	SSTK	Wed, Nov 3, 2021	117.81	121.50	117.50	119.79
2280	NYSE	SSTK	Tue, Nov 2, 2021	121.08	121.30	117.46	117.67
2279	NYSE	SSTK	Mon, Nov 1, 2021	121.57	122.31	119.69	120.82
2278	NYSE	SSTK	Fri, Oct 29, 2021	118.31	121.47	118.01	121.15
2277	NYSE	SSTK	Thu, Oct 28, 2021	117.59	118.97	116.17	118.85
2276	NYSE	SSTK	Wed, Oct 27, 2021	125.38	127.07	116.82	117.49
2275	NYSE	SSTK	Tue, Oct 26, 2021	117.30	128.36	114.56	124.31
2274	NYSE	SSTK	Mon, Oct 25, 2021	122.76	124.58	119.86	120.67
2273	NYSE	SSTK	Fri, Oct 22, 2021	124.65	124.67	121.84	122.42
2272	NYSE	SSTK	Thu, Oct 21, 2021	123.94	125.41	123.72	124.59
2271	NYSE	SSTK	Wed, Oct 20, 2021	123.86	125.04	122.87	123.94
2270	NYSE	SSTK	Tue, Oct 19, 2021	127.62	127.62	122.28	122.76
2269	NYSE	SSTK	Mon, Oct 18, 2021	122.88	126.68	122.88	126.02
2268	NYSE	SSTK	Fri, Oct 15, 2021	121.65	122.81	120.85	122.54
2267	NYSE	SSTK	Thu, Oct 14, 2021	119.16	122.55	119.16	120.53
2266	NYSE	SSTK	Wed, Oct 13, 2021	118.15	119.20	117.09	117.97
2265	NYSE	SSTK	Tue, Oct 12, 2021	119.90	120.38	116.64	117.20
2264	NYSE	SSTK	Mon, Oct 11, 2021	119.13	120.09	117.61	119.40
2263	NYSE	SSTK	Fri, Oct 8, 2021	118.75	119.30	117.54	118.67
2262	NYSE	SSTK	Thu, Oct 7, 2021	114.47	118.77	114.47	118.37
2261	NYSE	SSTK	Wed, Oct 6, 2021	111.77	114.50	111.77	113.74
2260	NYSE	SSTK	Tue, Oct 5, 2021	114.30	114.73	112.12	113.07
2259	NYSE	SSTK	Mon, Oct 4, 2021	115.22	115.22	111.32	113.87
2258	NYSE	SSTK	Fri, Oct 1, 2021	113.60	116.72	111.85	116.29
2257	NYSE	SSTK	Thu, Sep 30, 2021	114.90	115.13	112.52	113.32
2256	NYSE	SSTK	Wed, Sep 29, 2021	117.53	117.53	113.82	114.31
2255	NYSE	SSTK	Tue, Sep 28, 2021	117.94	117.94	114.40	116.27
2254	NYSE	SSTK	Mon, Sep 27, 2021	118.07	120.39	117.70	118.95
2253	NYSE	SSTK	Fri, Sep 24, 2021	118.02	118.94	117.35	118.36
2252	NYSE	SSTK	Thu, Sep 23, 2021	118.02	118.97	117.16	118.65
2251	NYSE	SSTK	Wed, Sep 22, 2021	117.19	118.52	116.22	117.50
2250	NYSE	SSTK	Tue, Sep 21, 2021	118.96	119.78	116.84	117.06
2249	NYSE	SSTK	Mon, Sep 20, 2021	116.79	118.67	115.95	117.50
2248	NYSE	SSTK	Fri, Sep 17, 2021	118.40	120.13	117.08	119.31
2247	NYSE	SSTK	Thu, Sep 16, 2021	115.31	117.94	115.10	117.34
2246	NYSE	SSTK	Wed, Sep 15, 2021	112.06	115.70	111.29	115.26
2245	NYSE	SSTK	Tue, Sep 14, 2021	110.70	111.96	110.00	111.92
2244	NYSE	SSTK	Mon, Sep 13, 2021	111.47	111.66	108.12	109.80
2243	NYSE	SSTK	Fri, Sep 10, 2021	112.95	113.79	110.70	111.07
2242	NYSE	SSTK	Thu, Sep 9, 2021	113.38	114.30	111.96	111.96
2241	NYSE	SSTK	Wed, Sep 8, 2021	114.44	114.62	112.18	113.73
2240	NYSE	SSTK	Tue, Sep 7, 2021	115.94	115.94	112.32	112.94
2239	NYSE	SSTK	Fri, Sep 3, 2021	113.75	115.26	113.07	114.59
2238	NYSE	SSTK	Thu, Sep 2, 2021	114.76	116.28	113.78	114.31
2237	NYSE	SSTK	Wed, Sep 1, 2021	115.65	115.65	112.80	113.87
2236	NYSE	SSTK	Tue, Aug 31, 2021	116.89	116.89	112.81	115.05
2235	NYSE	SSTK	Mon, Aug 30, 2021	117.21	118.38	115.97	116.55
2234	NYSE	SSTK	Fri, Aug 27, 2021	113.26	117.99	113.26	117.15
2233	NYSE	SSTK	Thu, Aug 26, 2021	113.19	114.20	111.47	113.50
2232	NYSE	SSTK	Wed, Aug 25, 2021	112.32	115.48	111.37	113.54
2231	NYSE	SSTK	Tue, Aug 24, 2021	107.28	113.74	106.83	112.19
2230	NYSE	SSTK	Mon, Aug 23, 2021	103.47	106.43	102.78	106.32
2229	NYSE	SSTK	Fri, Aug 20, 2021	101.05	102.63	100.80	102.48
2228	NYSE	SSTK	Thu, Aug 19, 2021	99.51	101.86	97.97	100.49
2227	NYSE	SSTK	Wed, Aug 18, 2021	102.52	103.37	100.81	100.89
2226	NYSE	SSTK	Tue, Aug 17, 2021	104.39	104.77	101.21	101.54
2225	NYSE	SSTK	Mon, Aug 16, 2021	105.20	105.24	103.03	104.68
2224	NYSE	SSTK	Fri, Aug 13, 2021	103.66	106.25	102.56	106.11
2223	NYSE	SSTK	Thu, Aug 12, 2021	101.70	103.75	101.55	103.31
2222	NYSE	SSTK	Wed, Aug 11, 2021	105.58	105.58	101.12	102.48
2221	NYSE	SSTK	Tue, Aug 10, 2021	104.56	106.07	103.70	105.93
2220	NYSE	SSTK	Mon, Aug 9, 2021	102.00	104.49	101.22	104.18
2219	NYSE	SSTK	Fri, Aug 6, 2021	105.22	105.64	102.16	102.21
2218	NYSE	SSTK	Thu, Aug 5, 2021	104.86	105.67	104.00	104.95
2217	NYSE	SSTK	Wed, Aug 4, 2021	104.85	106.65	104.23	104.82
2216	NYSE	SSTK	Tue, Aug 3, 2021	107.08	108.00	104.01	105.00
2215	NYSE	SSTK	Mon, Aug 2, 2021	108.90	108.90	105.81	107.14
2214	NYSE	SSTK	Fri, Jul 30, 2021	106.38	108.77	106.38	108.49
2213	NYSE	SSTK	Thu, Jul 29, 2021	104.35	107.84	104.35	107.70
2212	NYSE	SSTK	Wed, Jul 28, 2021	102.79	105.37	101.92	103.73
2211	NYSE	SSTK	Tue, Jul 27, 2021	107.63	108.92	98.44	101.11
2210	NYSE	SSTK	Mon, Jul 26, 2021	105.51	108.96	105.00	107.66
2209	NYSE	SSTK	Fri, Jul 23, 2021	104.57	107.45	104.57	105.51
2208	NYSE	SSTK	Thu, Jul 22, 2021	102.18	104.30	101.66	104.06
2207	NYSE	SSTK	Wed, Jul 21, 2021	101.45	102.42	101.04	101.79
2206	NYSE	SSTK	Tue, Jul 20, 2021	99.50	102.15	98.18	101.07
2205	NYSE	SSTK	Mon, Jul 19, 2021	98.73	99.51	96.38	99.13
2204	NYSE	SSTK	Fri, Jul 16, 2021	99.45	101.16	98.58	100.66
2203	NYSE	SSTK	Thu, Jul 15, 2021	100.71	100.71	97.08	98.41
2202	NYSE	SSTK	Wed, Jul 14, 2021	103.12	103.12	100.07	100.70
2201	NYSE	SSTK	Tue, Jul 13, 2021	102.78	103.86	102.02	102.16
2200	NYSE	SSTK	Mon, Jul 12, 2021	101.65	103.55	100.78	103.28
2199	NYSE	SSTK	Fri, Jul 9, 2021	101.34	102.75	100.71	101.56
2198	NYSE	SSTK	Thu, Jul 8, 2021	97.71	101.98	96.85	100.96
2197	NYSE	SSTK	Wed, Jul 7, 2021	101.23	101.64	99.65	100.10
2196	NYSE	SSTK	Tue, Jul 6, 2021	99.76	100.97	99.24	100.47
2195	NYSE	SSTK	Fri, Jul 2, 2021	99.88	100.33	98.12	100.11
2194	NYSE	SSTK	Thu, Jul 1, 2021	98.37	99.50	97.81	98.98
2193	NYSE	SSTK	Wed, Jun 30, 2021	100.68	100.68	97.73	98.17
2192	NYSE	SSTK	Tue, Jun 29, 2021	101.16	101.70	100.03	101.05
2191	NYSE	SSTK	Mon, Jun 28, 2021	103.11	104.32	101.38	101.91
2190	NYSE	SSTK	Fri, Jun 25, 2021	100.05	103.27	99.32	102.84
2189	NYSE	SSTK	Thu, Jun 24, 2021	99.87	100.74	98.50	99.70
2188	NYSE	SSTK	Wed, Jun 23, 2021	97.58	99.73	97.50	98.70
2187	NYSE	SSTK	Tue, Jun 22, 2021	94.69	98.21	94.65	97.97
2186	NYSE	SSTK	Mon, Jun 21, 2021	93.00	95.76	92.12	95.03
2185	NYSE	SSTK	Fri, Jun 18, 2021	93.58	94.32	92.11	92.80
2184	NYSE	SSTK	Thu, Jun 17, 2021	93.42	94.79	92.75	93.75
2183	NYSE	SSTK	Wed, Jun 16, 2021	92.81	94.23	92.31	93.60
2182	NYSE	SSTK	Tue, Jun 15, 2021	93.30	95.83	91.89	92.72
2181	NYSE	SSTK	Mon, Jun 14, 2021	92.07	93.57	91.54	93.19
2180	NYSE	SSTK	Fri, Jun 11, 2021	90.72	91.94	90.72	91.83
2179	NYSE	SSTK	Thu, Jun 10, 2021	90.84	91.97	89.89	90.86
2178	NYSE	SSTK	Wed, Jun 9, 2021	93.27	93.28	90.76	91.12
2177	NYSE	SSTK	Tue, Jun 8, 2021	92.65	93.93	91.94	92.64
2176	NYSE	SSTK	Mon, Jun 7, 2021	90.74	92.58	90.22	92.52
2175	NYSE	SSTK	Fri, Jun 4, 2021	89.23	91.49	88.93	91.06
2174	NYSE	SSTK	Thu, Jun 3, 2021	89.30	89.70	86.90	88.67
2173	NYSE	SSTK	Wed, Jun 2, 2021	92.10	93.30	90.35	90.40
2172	NYSE	SSTK	Tue, Jun 1, 2021	91.37	94.25	90.13	93.01
2171	NYSE	SSTK	Fri, May 28, 2021	90.28	91.72	90.28	90.75
2170	NYSE	SSTK	Thu, May 27, 2021	88.92	90.26	87.27	89.71
2169	NYSE	SSTK	Wed, May 26, 2021	89.22	91.36	88.86	89.47
2168	NYSE	SSTK	Tue, May 25, 2021	88.87	89.30	87.93	88.37
2167	NYSE	SSTK	Mon, May 24, 2021	87.40	88.99	87.36	88.24
2166	NYSE	SSTK	Fri, May 21, 2021	87.07	87.23	85.42	86.27
2165	NYSE	SSTK	Thu, May 20, 2021	86.50	87.70	85.48	85.90
2164	NYSE	SSTK	Wed, May 19, 2021	83.59	86.02	82.70	85.82
2163	NYSE	SSTK	Tue, May 18, 2021	86.00	87.20	85.16	85.40
2162	NYSE	SSTK	Mon, May 17, 2021	86.39	87.62	84.80	85.24
2161	NYSE	SSTK	Fri, May 14, 2021	83.30	88.17	83.30	87.66
2160	NYSE	SSTK	Thu, May 13, 2021	82.58	84.17	80.76	82.44
2159	NYSE	SSTK	Wed, May 12, 2021	78.56	81.99	78.56	81.10
2158	NYSE	SSTK	Tue, May 11, 2021	78.61	80.72	77.38	80.00
2157	NYSE	SSTK	Mon, May 10, 2021	83.96	85.33	81.18	81.26
2156	NYSE	SSTK	Fri, May 7, 2021	86.05	87.04	84.13	84.91
2155	NYSE	SSTK	Thu, May 6, 2021	84.56	85.51	82.96	84.20
2154	NYSE	SSTK	Wed, May 5, 2021	85.28	86.36	84.47	85.16
2153	NYSE	SSTK	Tue, May 4, 2021	87.09	87.28	84.19	84.80
2152	NYSE	SSTK	Mon, May 3, 2021	88.26	90.41	86.86	87.94
2151	NYSE	SSTK	Fri, Apr 30, 2021	88.98	90.16	86.53	87.18
2150	NYSE	SSTK	Thu, Apr 29, 2021	90.62	91.09	88.82	90.12
2149	NYSE	SSTK	Wed, Apr 28, 2021	91.27	91.95	86.35	90.04
2148	NYSE	SSTK	Tue, Apr 27, 2021	97.12	97.30	90.95	92.06
2147	NYSE	SSTK	Mon, Apr 26, 2021	96.49	98.34	95.07	97.20
2146	NYSE	SSTK	Fri, Apr 23, 2021	95.51	97.54	94.65	96.11
2145	NYSE	SSTK	Thu, Apr 22, 2021	95.42	97.96	93.68	94.65
2144	NYSE	SSTK	Wed, Apr 21, 2021	94.93	95.93	93.73	95.02
2143	NYSE	SSTK	Tue, Apr 20, 2021	98.65	98.65	94.22	95.25
2142	NYSE	SSTK	Mon, Apr 19, 2021	100.00	100.00	97.16	98.48
2141	NYSE	SSTK	Fri, Apr 16, 2021	101.65	101.65	96.89	99.98
2140	NYSE	SSTK	Thu, Apr 15, 2021	100.00	102.15	97.74	101.46
2139	NYSE	SSTK	Wed, Apr 14, 2021	100.86	104.57	98.91	99.19
2138	NYSE	SSTK	Tue, Apr 13, 2021	94.08	100.00	94.08	98.99
2137	NYSE	SSTK	Mon, Apr 12, 2021	92.90	94.00	90.95	93.35
2136	NYSE	SSTK	Fri, Apr 9, 2021	93.13	93.23	92.00	92.90
2135	NYSE	SSTK	Thu, Apr 8, 2021	91.55	93.29	90.85	93.16
2134	NYSE	SSTK	Wed, Apr 7, 2021	89.00	89.99	87.92	89.63
2133	NYSE	SSTK	Tue, Apr 6, 2021	93.26	93.89	88.86	89.18
2132	NYSE	SSTK	Mon, Apr 5, 2021	91.79	94.80	90.69	93.59
2131	NYSE	SSTK	Thu, Apr 1, 2021	89.47	91.45	88.79	91.36
2130	NYSE	SSTK	Wed, Mar 31, 2021	86.59	90.70	86.48	89.04
2129	NYSE	SSTK	Tue, Mar 30, 2021	84.73	86.37	83.84	85.51
2128	NYSE	SSTK	Mon, Mar 29, 2021	85.40	87.07	83.88	84.76
2127	NYSE	SSTK	Fri, Mar 26, 2021	81.23	85.39	80.62	85.23
2126	NYSE	SSTK	Thu, Mar 25, 2021	81.59	82.66	79.15	81.08
2125	NYSE	SSTK	Wed, Mar 24, 2021	89.62	89.62	82.56	82.72
2124	NYSE	SSTK	Tue, Mar 23, 2021	88.78	90.41	87.70	88.75
2123	NYSE	SSTK	Mon, Mar 22, 2021	91.59	91.59	88.80	89.17
2122	NYSE	SSTK	Fri, Mar 19, 2021	89.35	92.44	88.74	90.67
2121	NYSE	SSTK	Thu, Mar 18, 2021	90.01	90.38	88.27	89.01
2120	NYSE	SSTK	Wed, Mar 17, 2021	90.02	91.32	82.82	91.17
2119	NYSE	SSTK	Tue, Mar 16, 2021	92.16	95.29	91.02	92.10
2118	NYSE	SSTK	Mon, Mar 15, 2021	91.74	92.72	90.77	91.23
2117	NYSE	SSTK	Fri, Mar 12, 2021	90.09	92.35	89.19	92.29
2116	NYSE	SSTK	Thu, Mar 11, 2021	88.83	92.86	87.96	92.03
2115	NYSE	SSTK	Wed, Mar 10, 2021	88.32	89.76	86.46	86.61
2114	NYSE	SSTK	Tue, Mar 9, 2021	86.17	88.82	85.98	87.13
2113	NYSE	SSTK	Mon, Mar 8, 2021	87.47	89.70	83.17	83.85
2112	NYSE	SSTK	Fri, Mar 5, 2021	85.14	87.49	82.50	87.43
2111	NYSE	SSTK	Thu, Mar 4, 2021	85.15	87.46	82.12	84.25
2110	NYSE	SSTK	Wed, Mar 3, 2021	86.15	87.52	84.66	85.86
2109	NYSE	SSTK	Tue, Mar 2, 2021	88.83	88.83	85.56	85.94
2108	NYSE	SSTK	Mon, Mar 1, 2021	89.47	89.80	88.17	89.22
2107	NYSE	SSTK	Fri, Feb 26, 2021	87.36	90.52	85.40	88.23
2106	NYSE	SSTK	Thu, Feb 25, 2021	89.42	91.31	85.20	86.28
2105	NYSE	SSTK	Wed, Feb 24, 2021	90.70	91.21	88.79	89.54
2104	NYSE	SSTK	Tue, Feb 23, 2021	91.26	92.12	88.25	91.20
2103	NYSE	SSTK	Mon, Feb 22, 2021	93.25	94.88	91.63	92.40
2102	NYSE	SSTK	Fri, Feb 19, 2021	95.77	96.50	93.82	95.32
2101	NYSE	SSTK	Thu, Feb 18, 2021	89.28	95.93	88.77	95.19
2100	NYSE	SSTK	Wed, Feb 17, 2021	86.54	94.17	85.87	90.26
2099	NYSE	SSTK	Tue, Feb 16, 2021	85.92	87.78	83.68	86.19
2098	NYSE	SSTK	Fri, Feb 12, 2021	88.92	92.46	85.47	86.00
2097	NYSE	SSTK	Thu, Feb 11, 2021	75.31	86.46	73.50	85.35
2096	NYSE	SSTK	Wed, Feb 10, 2021	69.78	70.56	68.14	69.08
2095	NYSE	SSTK	Tue, Feb 9, 2021	68.17	69.84	67.83	69.40
2094	NYSE	SSTK	Mon, Feb 8, 2021	70.73	70.98	68.11	68.50
2093	NYSE	SSTK	Fri, Feb 5, 2021	70.00	71.40	69.50	70.91
2092	NYSE	SSTK	Thu, Feb 4, 2021	67.32	69.70	67.10	69.39
2091	NYSE	SSTK	Wed, Feb 3, 2021	67.07	67.92	66.05	66.76
2090	NYSE	SSTK	Tue, Feb 2, 2021	66.65	68.08	66.47	66.88
2089	NYSE	SSTK	Mon, Feb 1, 2021	65.31	66.81	62.21	66.28
2088	NYSE	SSTK	Fri, Jan 29, 2021	66.13	66.87	64.98	64.99
2087	NYSE	SSTK	Thu, Jan 28, 2021	67.34	67.96	65.03	66.55
2086	NYSE	SSTK	Wed, Jan 27, 2021	72.34	72.50	66.71	67.21
2085	NYSE	SSTK	Tue, Jan 26, 2021	71.33	73.51	71.16	73.19
2084	NYSE	SSTK	Mon, Jan 25, 2021	71.25	71.91	68.50	70.19
2083	NYSE	SSTK	Fri, Jan 22, 2021	71.70	71.78	69.81	70.95
2082	NYSE	SSTK	Thu, Jan 21, 2021	72.95	73.15	71.45	72.00
2081	NYSE	SSTK	Wed, Jan 20, 2021	73.40	73.72	71.88	72.78
2080	NYSE	SSTK	Tue, Jan 19, 2021	70.67	71.47	69.40	71.37
2079	NYSE	SSTK	Fri, Jan 15, 2021	74.02	74.03	69.70	69.95
2078	NYSE	SSTK	Thu, Jan 14, 2021	73.59	76.81	73.59	74.90
2077	NYSE	SSTK	Wed, Jan 13, 2021	72.33	73.87	70.92	73.65
2076	NYSE	SSTK	Tue, Jan 12, 2021	69.81	70.92	69.32	70.34
2075	NYSE	SSTK	Mon, Jan 11, 2021	69.55	70.01	67.84	69.52
2074	NYSE	SSTK	Fri, Jan 8, 2021	68.74	70.13	68.61	70.00
2073	NYSE	SSTK	Thu, Jan 7, 2021	67.35	68.99	65.35	68.22
2072	NYSE	SSTK	Wed, Jan 6, 2021	69.30	70.42	66.84	67.14
2071	NYSE	SSTK	Tue, Jan 5, 2021	68.99	70.91	68.60	70.22
2070	NYSE	SSTK	Mon, Jan 4, 2021	72.74	77.07	67.78	69.27
2069	NYSE	SSTK	Thu, Dec 31, 2020	72.00	72.26	70.76	71.70
2068	NYSE	SSTK	Wed, Dec 30, 2020	71.48	72.81	71.36	71.72
2067	NYSE	SSTK	Tue, Dec 29, 2020	71.68	71.87	70.43	71.23
2066	NYSE	SSTK	Mon, Dec 28, 2020	72.49	72.75	70.44	71.42
2065	NYSE	SSTK	Thu, Dec 24, 2020	71.54	72.68	71.18	71.76
2064	NYSE	SSTK	Wed, Dec 23, 2020	73.85	74.06	71.22	71.54
2063	NYSE	SSTK	Tue, Dec 22, 2020	72.10	74.06	72.06	73.52
2062	NYSE	SSTK	Mon, Dec 21, 2020	69.58	72.43	68.80	72.38
2061	NYSE	SSTK	Fri, Dec 18, 2020	70.68	70.68	69.44	70.43
2060	NYSE	SSTK	Thu, Dec 17, 2020	68.81	70.48	68.70	70.33
2059	NYSE	SSTK	Wed, Dec 16, 2020	68.06	68.91	67.71	68.75
2058	NYSE	SSTK	Tue, Dec 15, 2020	66.97	68.60	66.97	68.17
2057	NYSE	SSTK	Mon, Dec 14, 2020	68.28	69.09	66.68	66.71
2056	NYSE	SSTK	Fri, Dec 11, 2020	68.58	69.48	67.00	67.58
2055	NYSE	SSTK	Thu, Dec 10, 2020	66.48	69.25	66.19	68.66
2054	NYSE	SSTK	Wed, Dec 9, 2020	70.33	71.32	65.83	66.87
2053	NYSE	SSTK	Tue, Dec 8, 2020	71.26	71.50	69.51	70.13
2052	NYSE	SSTK	Mon, Dec 7, 2020	73.23	73.43	71.10	71.48
2051	NYSE	SSTK	Fri, Dec 4, 2020	71.87	74.26	71.27	73.19
2050	NYSE	SSTK	Thu, Dec 3, 2020	72.87	73.03	70.20	72.02
2049	NYSE	SSTK	Wed, Dec 2, 2020	70.72	73.62	69.54	72.57
2048	NYSE	SSTK	Tue, Dec 1, 2020	70.05	73.65	68.55	70.27
2047	NYSE	SSTK	Mon, Nov 30, 2020	68.63	69.42	67.28	68.76
2046	NYSE	SSTK	Fri, Nov 27, 2020	67.32	68.69	67.22	68.60
2045	NYSE	SSTK	Wed, Nov 25, 2020	67.82	68.73	67.06	67.25
2044	NYSE	SSTK	Tue, Nov 24, 2020	68.57	69.27	67.26	67.82
2043	NYSE	SSTK	Mon, Nov 23, 2020	69.66	69.96	68.51	68.58
2042	NYSE	SSTK	Fri, Nov 20, 2020	69.00	69.46	68.44	69.00
2041	NYSE	SSTK	Thu, Nov 19, 2020	68.26	69.11	67.66	69.00
2040	NYSE	SSTK	Wed, Nov 18, 2020	69.63	69.85	68.15	68.26
2039	NYSE	SSTK	Tue, Nov 17, 2020	69.28	70.56	68.30	69.91
2038	NYSE	SSTK	Mon, Nov 16, 2020	68.00	69.03	67.57	68.90
2037	NYSE	SSTK	Fri, Nov 13, 2020	68.22	69.23	67.49	68.22
2036	NYSE	SSTK	Thu, Nov 12, 2020	69.37	70.29	67.46	67.78
2035	NYSE	SSTK	Wed, Nov 11, 2020	67.82	69.04	67.53	68.74
2034	NYSE	SSTK	Tue, Nov 10, 2020	69.65	69.67	66.50	66.90
2033	NYSE	SSTK	Mon, Nov 9, 2020	71.29	71.61	68.89	69.66
2032	NYSE	SSTK	Fri, Nov 6, 2020	70.18	71.97	69.52	70.87
2031	NYSE	SSTK	Thu, Nov 5, 2020	68.75	70.53	68.62	70.18
2030	NYSE	SSTK	Wed, Nov 4, 2020	65.96	68.63	65.96	67.77
2029	NYSE	SSTK	Tue, Nov 3, 2020	64.84	66.76	64.09	66.09
2028	NYSE	SSTK	Mon, Nov 2, 2020	65.76	65.85	63.31	64.76
2027	NYSE	SSTK	Fri, Oct 30, 2020	66.58	67.58	64.88	65.45
2026	NYSE	SSTK	Thu, Oct 29, 2020	69.63	70.06	67.07	67.10
2025	NYSE	SSTK	Wed, Oct 28, 2020	70.44	71.44	68.45	69.63
2024	NYSE	SSTK	Tue, Oct 27, 2020	67.92	70.60	65.90	69.63
2023	NYSE	SSTK	Mon, Oct 26, 2020	62.08	62.72	60.85	62.27
2022	NYSE	SSTK	Fri, Oct 23, 2020	61.71	62.87	61.62	62.72
2021	NYSE	SSTK	Thu, Oct 22, 2020	60.34	60.92	59.49	60.32
2020	NYSE	SSTK	Wed, Oct 21, 2020	62.00	62.58	59.73	60.21
2019	NYSE	SSTK	Tue, Oct 20, 2020	60.53	61.99	60.02	61.55
2018	NYSE	SSTK	Mon, Oct 19, 2020	61.09	61.73	60.23	60.34
2017	NYSE	SSTK	Fri, Oct 16, 2020	60.42	61.37	59.93	60.96
2016	NYSE	SSTK	Thu, Oct 15, 2020	59.73	60.44	59.10	60.38
2015	NYSE	SSTK	Wed, Oct 14, 2020	60.10	60.51	59.33	60.19
2014	NYSE	SSTK	Tue, Oct 13, 2020	59.12	60.09	57.76	59.90
2013	NYSE	SSTK	Mon, Oct 12, 2020	58.51	59.50	57.91	59.34
2012	NYSE	SSTK	Fri, Oct 9, 2020	57.44	58.45	57.11	58.26
2011	NYSE	SSTK	Thu, Oct 8, 2020	58.00	58.43	56.62	56.93
2010	NYSE	SSTK	Wed, Oct 7, 2020	55.66	57.93	55.66	57.84
2009	NYSE	SSTK	Tue, Oct 6, 2020	53.39	56.40	52.94	55.40
2008	NYSE	SSTK	Mon, Oct 5, 2020	53.02	53.84	52.05	53.48
2007	NYSE	SSTK	Fri, Oct 2, 2020	52.08	53.21	51.41	52.41
2006	NYSE	SSTK	Thu, Oct 1, 2020	52.29	53.61	51.99	53.21
2005	NYSE	SSTK	Wed, Sep 30, 2020	53.25	53.25	51.62	52.04
2004	NYSE	SSTK	Tue, Sep 29, 2020	53.82	54.35	52.63	53.40
2003	NYSE	SSTK	Mon, Sep 28, 2020	52.39	52.57	51.47	52.04
2002	NYSE	SSTK	Fri, Sep 25, 2020	50.78	52.24	50.34	52.14
2001	NYSE	SSTK	Thu, Sep 24, 2020	52.34	52.34	50.19	50.53
2000	NYSE	SSTK	Wed, Sep 23, 2020	52.69	53.17	52.02	52.45
1999	NYSE	SSTK	Tue, Sep 22, 2020	52.00	53.33	50.37	53.03
1998	NYSE	SSTK	Mon, Sep 21, 2020	52.63	53.14	50.49	51.73
1997	NYSE	SSTK	Fri, Sep 18, 2020	52.96	54.49	52.58	53.52
1996	NYSE	SSTK	Thu, Sep 17, 2020	51.09	52.45	50.30	52.35
1995	NYSE	SSTK	Wed, Sep 16, 2020	50.66	52.52	50.48	52.05
1994	NYSE	SSTK	Tue, Sep 15, 2020	49.72	50.71	49.14	50.66
1993	NYSE	SSTK	Mon, Sep 14, 2020	48.92	49.89	48.83	49.18
1992	NYSE	SSTK	Fri, Sep 11, 2020	48.99	49.28	47.97	48.57
1991	NYSE	SSTK	Thu, Sep 10, 2020	49.49	50.14	48.50	48.51
1990	NYSE	SSTK	Wed, Sep 9, 2020	48.87	49.57	48.20	49.05
1989	NYSE	SSTK	Tue, Sep 8, 2020	46.65	48.88	46.65	48.10
1988	NYSE	SSTK	Fri, Sep 4, 2020	48.00	48.48	45.70	47.65
1987	NYSE	SSTK	Thu, Sep 3, 2020	50.44	50.44	47.47	47.93
1986	NYSE	SSTK	Wed, Sep 2, 2020	51.77	51.88	50.02	50.97
1985	NYSE	SSTK	Tue, Sep 1, 2020	51.00	51.86	50.74	51.60
1984	NYSE	SSTK	Mon, Aug 31, 2020	49.70	50.42	49.18	50.32
1983	NYSE	SSTK	Fri, Aug 28, 2020	50.28	51.47	49.86	50.00
1982	NYSE	SSTK	Thu, Aug 27, 2020	49.57	49.70	48.13	48.29
1981	NYSE	SSTK	Wed, Aug 26, 2020	49.66	49.91	49.30	49.47
1980	NYSE	SSTK	Tue, Aug 25, 2020	49.01	49.73	48.88	49.45
1979	NYSE	SSTK	Mon, Aug 24, 2020	49.58	50.00	48.57	49.13
1978	NYSE	SSTK	Fri, Aug 21, 2020	49.42	50.14	48.90	49.24
1977	NYSE	SSTK	Thu, Aug 20, 2020	48.35	49.66	47.91	49.39
1976	NYSE	SSTK	Wed, Aug 19, 2020	48.16	48.91	47.43	48.75
1975	NYSE	SSTK	Tue, Aug 18, 2020	47.84	48.58	47.50	48.00
1974	NYSE	SSTK	Mon, Aug 17, 2020	48.51	48.51	47.39	48.03
1973	NYSE	SSTK	Fri, Aug 14, 2020	48.07	48.90	47.83	48.03
1972	NYSE	SSTK	Thu, Aug 13, 2020	48.42	48.73	46.34	48.07
1971	NYSE	SSTK	Wed, Aug 12, 2020	50.47	51.74	48.09	48.43
1970	NYSE	SSTK	Tue, Aug 11, 2020	53.60	54.67	47.65	48.89
1969	NYSE	SSTK	Mon, Aug 10, 2020	57.80	58.27	56.57	57.17
1968	NYSE	SSTK	Fri, Aug 7, 2020	56.75	58.90	56.75	57.79
1967	NYSE	SSTK	Thu, Aug 6, 2020	58.06	58.06	55.82	57.16
1966	NYSE	SSTK	Wed, Aug 5, 2020	54.28	59.45	54.28	58.42
1965	NYSE	SSTK	Tue, Aug 4, 2020	54.86	56.14	54.06	54.44
1964	NYSE	SSTK	Mon, Aug 3, 2020	54.31	55.15	53.74	54.86
1963	NYSE	SSTK	Fri, Jul 31, 2020	54.20	54.82	53.26	54.34
1962	NYSE	SSTK	Thu, Jul 30, 2020	50.75	53.98	50.70	53.88
1961	NYSE	SSTK	Wed, Jul 29, 2020	50.49	52.61	50.40	52.03
1960	NYSE	SSTK	Tue, Jul 28, 2020	45.00	52.93	44.50	51.06
1959	NYSE	SSTK	Mon, Jul 27, 2020	41.96	43.58	41.96	43.40
1958	NYSE	SSTK	Fri, Jul 24, 2020	40.72	41.80	40.41	41.70
1957	NYSE	SSTK	Thu, Jul 23, 2020	39.66	41.04	39.35	40.76
1956	NYSE	SSTK	Wed, Jul 22, 2020	38.92	38.99	38.30	38.71
1955	NYSE	SSTK	Tue, Jul 21, 2020	38.66	39.22	38.34	39.02
1954	NYSE	SSTK	Mon, Jul 20, 2020	37.31	38.25	37.31	38.12
1953	NYSE	SSTK	Fri, Jul 17, 2020	37.93	38.01	37.47	37.49
1952	NYSE	SSTK	Thu, Jul 16, 2020	37.69	37.91	37.35	37.87
1951	NYSE	SSTK	Wed, Jul 15, 2020	37.22	37.80	37.06	37.78
1950	NYSE	SSTK	Tue, Jul 14, 2020	37.02	37.11	36.09	36.63
1949	NYSE	SSTK	Mon, Jul 13, 2020	37.85	38.59	37.12	37.13
1948	NYSE	SSTK	Fri, Jul 10, 2020	37.57	37.57	36.85	37.26
1947	NYSE	SSTK	Thu, Jul 9, 2020	37.14	37.62	36.60	37.45
1946	NYSE	SSTK	Wed, Jul 8, 2020	37.28	37.29	36.62	36.96
1945	NYSE	SSTK	Tue, Jul 7, 2020	37.05	37.93	36.80	37.26
1944	NYSE	SSTK	Mon, Jul 6, 2020	37.05	37.45	36.71	37.25
1943	NYSE	SSTK	Thu, Jul 2, 2020	36.58	36.97	36.25	36.58
1942	NYSE	SSTK	Wed, Jul 1, 2020	34.96	36.46	34.74	36.14
1941	NYSE	SSTK	Tue, Jun 30, 2020	34.49	35.29	34.49	34.97
1940	NYSE	SSTK	Mon, Jun 29, 2020	33.85	34.71	33.45	34.71
1939	NYSE	SSTK	Fri, Jun 26, 2020	34.60	34.87	33.57	33.65
1938	NYSE	SSTK	Thu, Jun 25, 2020	35.12	35.45	34.14	34.82
1937	NYSE	SSTK	Wed, Jun 24, 2020	35.76	36.16	35.13	35.17
1936	NYSE	SSTK	Tue, Jun 23, 2020	36.10	36.31	35.78	36.01
1935	NYSE	SSTK	Mon, Jun 22, 2020	35.32	35.96	35.06	35.88
1934	NYSE	SSTK	Fri, Jun 19, 2020	36.35	36.77	35.44	35.48
1933	NYSE	SSTK	Thu, Jun 18, 2020	36.89	37.19	35.95	36.07
1932	NYSE	SSTK	Wed, Jun 17, 2020	36.54	37.48	36.06	37.11
1931	NYSE	SSTK	Tue, Jun 16, 2020	36.86	37.12	35.92	36.48
1930	NYSE	SSTK	Mon, Jun 15, 2020	34.66	36.24	34.56	35.87
1929	NYSE	SSTK	Fri, Jun 12, 2020	37.01	37.05	34.94	35.39
1928	NYSE	SSTK	Thu, Jun 11, 2020	36.18	36.83	36.17	36.18
1927	NYSE	SSTK	Wed, Jun 10, 2020	37.39	38.09	37.14	37.24
1926	NYSE	SSTK	Tue, Jun 9, 2020	38.02	38.18	37.17	37.44
1925	NYSE	SSTK	Mon, Jun 8, 2020	38.40	39.11	38.21	38.54
1924	NYSE	SSTK	Fri, Jun 5, 2020	38.48	39.13	37.95	38.25
1923	NYSE	SSTK	Thu, Jun 4, 2020	37.15	38.38	36.98	38.25
1922	NYSE	SSTK	Wed, Jun 3, 2020	37.22	37.83	36.96	37.39
1921	NYSE	SSTK	Tue, Jun 2, 2020	37.54	37.56	36.76	36.75
1920	NYSE	SSTK	Mon, Jun 1, 2020	37.86	37.86	36.93	37.13
1919	NYSE	SSTK	Fri, May 29, 2020	36.67	37.95	36.11	37.92
1918	NYSE	SSTK	Thu, May 28, 2020	37.24	37.59	36.69	36.78
1917	NYSE	SSTK	Wed, May 27, 2020	37.15	37.15	36.24	37.09
1916	NYSE	SSTK	Tue, May 26, 2020	36.55	37.35	36.55	36.64
1915	NYSE	SSTK	Fri, May 22, 2020	36.02	36.12	35.12	35.92
1914	NYSE	SSTK	Thu, May 21, 2020	36.48	36.75	35.77	35.85
1913	NYSE	SSTK	Wed, May 20, 2020	36.67	36.90	36.00	36.28
1912	NYSE	SSTK	Tue, May 19, 2020	36.79	37.36	36.39	36.39
1911	NYSE	SSTK	Mon, May 18, 2020	37.69	38.33	37.00	37.19
1910	NYSE	SSTK	Fri, May 15, 2020	35.83	37.20	35.66	36.65
1909	NYSE	SSTK	Thu, May 14, 2020	35.17	36.00	34.50	35.98
1908	NYSE	SSTK	Wed, May 13, 2020	37.08	37.32	35.26	35.67
1907	NYSE	SSTK	Tue, May 12, 2020	36.86	37.73	36.71	37.04
1906	NYSE	SSTK	Mon, May 11, 2020	37.00	37.48	35.91	36.75
1905	NYSE	SSTK	Fri, May 8, 2020	37.26	37.75	36.90	37.25
1904	NYSE	SSTK	Thu, May 7, 2020	37.73	38.14	36.54	36.67
1903	NYSE	SSTK	Wed, May 6, 2020	36.71	37.60	36.68	37.29
1902	NYSE	SSTK	Tue, May 5, 2020	35.12	36.98	35.12	36.29
1901	NYSE	SSTK	Mon, May 4, 2020	35.98	36.74	35.28	35.51
1900	NYSE	SSTK	Fri, May 1, 2020	37.02	37.16	36.11	36.38
1899	NYSE	SSTK	Thu, Apr 30, 2020	37.80	38.41	37.04	38.00
1898	NYSE	SSTK	Wed, Apr 29, 2020	39.19	39.19	36.92	38.34
1897	NYSE	SSTK	Tue, Apr 28, 2020	39.30	39.86	36.50	38.40
1896	NYSE	SSTK	Mon, Apr 27, 2020	37.88	39.62	37.84	38.90
1895	NYSE	SSTK	Fri, Apr 24, 2020	37.08	37.80	36.66	37.67
1894	NYSE	SSTK	Thu, Apr 23, 2020	36.81	37.51	36.33	36.94
1893	NYSE	SSTK	Wed, Apr 22, 2020	35.75	36.66	35.43	36.57
1892	NYSE	SSTK	Tue, Apr 21, 2020	34.09	35.47	33.78	35.07
1891	NYSE	SSTK	Mon, Apr 20, 2020	35.63	36.25	34.10	34.47
1890	NYSE	SSTK	Fri, Apr 17, 2020	34.73	35.89	34.64	35.89
1889	NYSE	SSTK	Thu, Apr 16, 2020	34.65	35.07	33.92	34.07
1888	NYSE	SSTK	Wed, Apr 15, 2020	34.43	35.52	33.84	34.50
1887	NYSE	SSTK	Tue, Apr 14, 2020	35.16	35.79	34.99	35.37
1886	NYSE	SSTK	Mon, Apr 13, 2020	34.48	34.89	33.99	34.42
1885	NYSE	SSTK	Thu, Apr 9, 2020	34.96	35.90	34.35	34.85
1884	NYSE	SSTK	Wed, Apr 8, 2020	33.20	35.53	33.01	34.35
1883	NYSE	SSTK	Tue, Apr 7, 2020	33.91	34.50	32.47	32.79
1882	NYSE	SSTK	Mon, Apr 6, 2020	33.53	33.59	32.58	33.12
1881	NYSE	SSTK	Fri, Apr 3, 2020	31.60	32.67	30.65	32.07
1880	NYSE	SSTK	Thu, Apr 2, 2020	29.55	32.14	29.11	31.95
1879	NYSE	SSTK	Wed, Apr 1, 2020	31.38	32.99	29.37	29.59
1878	NYSE	SSTK	Tue, Mar 31, 2020	32.00	33.03	31.28	32.16
1877	NYSE	SSTK	Mon, Mar 30, 2020	32.18	32.60	31.72	32.04
1876	NYSE	SSTK	Fri, Mar 27, 2020	33.13	33.57	31.82	31.93
1875	NYSE	SSTK	Thu, Mar 26, 2020	30.56	33.92	30.37	33.89
1874	NYSE	SSTK	Wed, Mar 25, 2020	33.23	33.35	30.22	30.48
1873	NYSE	SSTK	Tue, Mar 24, 2020	38.48	39.34	33.00	33.32
1872	NYSE	SSTK	Mon, Mar 23, 2020	36.72	38.30	36.08	37.48
1871	NYSE	SSTK	Fri, Mar 20, 2020	35.64	36.80	35.12	36.50
1870	NYSE	SSTK	Thu, Mar 19, 2020	34.71	36.52	33.96	35.00
1869	NYSE	SSTK	Wed, Mar 18, 2020	31.50	35.64	31.41	34.79
1868	NYSE	SSTK	Tue, Mar 17, 2020	30.02	33.06	29.06	32.27
1867	NYSE	SSTK	Mon, Mar 16, 2020	31.11	31.11	28.76	29.75
1866	NYSE	SSTK	Fri, Mar 13, 2020	31.49	33.80	31.45	33.80
1865	NYSE	SSTK	Thu, Mar 12, 2020	30.96	32.07	29.26	29.98
1864	NYSE	SSTK	Wed, Mar 11, 2020	33.76	33.76	31.91	32.61
1863	NYSE	SSTK	Tue, Mar 10, 2020	36.27	36.27	33.71	34.23
1862	NYSE	SSTK	Mon, Mar 9, 2020	36.13	37.31	35.25	35.38
1861	NYSE	SSTK	Fri, Mar 6, 2020	37.31	38.18	36.68	38.00
1860	NYSE	SSTK	Thu, Mar 5, 2020	36.54	38.42	36.26	38.19
1859	NYSE	SSTK	Wed, Mar 4, 2020	37.95	38.05	36.79	37.33
1858	NYSE	SSTK	Tue, Mar 3, 2020	38.90	39.48	37.11	37.49
1857	NYSE	SSTK	Mon, Mar 2, 2020	38.81	39.13	37.89	38.82
1856	NYSE	SSTK	Fri, Feb 28, 2020	38.10	39.25	37.62	38.54
1855	NYSE	SSTK	Thu, Feb 27, 2020	40.20	40.99	39.03	39.09
1854	NYSE	SSTK	Wed, Feb 26, 2020	41.44	42.06	40.63	40.85
1853	NYSE	SSTK	Tue, Feb 25, 2020	40.75	41.54	40.51	41.25
1852	NYSE	SSTK	Mon, Feb 24, 2020	40.08	40.88	39.68	40.73
1851	NYSE	SSTK	Fri, Feb 21, 2020	41.63	41.81	41.00	41.07
1850	NYSE	SSTK	Thu, Feb 20, 2020	41.57	42.12	41.35	41.80
1849	NYSE	SSTK	Wed, Feb 19, 2020	41.04	42.43	40.78	41.67
1848	NYSE	SSTK	Tue, Feb 18, 2020	40.86	41.31	40.22	40.93
1847	NYSE	SSTK	Fri, Feb 14, 2020	40.87	41.15	40.37	41.07
1846	NYSE	SSTK	Thu, Feb 13, 2020	40.73	42.43	39.10	40.56
1845	NYSE	SSTK	Wed, Feb 12, 2020	44.45	45.09	44.04	44.38
1844	NYSE	SSTK	Tue, Feb 11, 2020	44.49	44.81	44.01	44.09
1843	NYSE	SSTK	Mon, Feb 10, 2020	44.02	44.25	43.41	44.14
1842	NYSE	SSTK	Fri, Feb 7, 2020	44.35	44.39	43.73	44.01
1841	NYSE	SSTK	Thu, Feb 6, 2020	44.47	44.96	44.29	44.57
1840	NYSE	SSTK	Wed, Feb 5, 2020	44.30	44.67	43.62	44.27
1839	NYSE	SSTK	Tue, Feb 4, 2020	43.66	44.14	43.38	43.91
1838	NYSE	SSTK	Mon, Feb 3, 2020	43.53	43.89	42.98	43.02
1837	NYSE	SSTK	Fri, Jan 31, 2020	44.08	44.16	43.17	43.33
1836	NYSE	SSTK	Thu, Jan 30, 2020	43.79	44.38	43.73	44.22
1835	NYSE	SSTK	Wed, Jan 29, 2020	44.31	44.55	43.81	44.28
1834	NYSE	SSTK	Tue, Jan 28, 2020	44.25	45.00	44.07	44.29
1833	NYSE	SSTK	Mon, Jan 27, 2020	43.53	44.68	43.50	43.98
1832	NYSE	SSTK	Fri, Jan 24, 2020	44.89	44.96	43.74	44.27
1831	NYSE	SSTK	Thu, Jan 23, 2020	44.25	44.94	44.04	44.76
1830	NYSE	SSTK	Wed, Jan 22, 2020	44.59	45.00	44.35	44.50
1829	NYSE	SSTK	Tue, Jan 21, 2020	44.78	44.98	43.92	44.54
1828	NYSE	SSTK	Fri, Jan 17, 2020	45.12	45.32	44.71	45.06
1827	NYSE	SSTK	Thu, Jan 16, 2020	44.58	45.14	44.52	44.85
1826	NYSE	SSTK	Wed, Jan 15, 2020	44.14	44.85	44.12	44.40
1825	NYSE	SSTK	Tue, Jan 14, 2020	43.72	44.62	43.45	44.40
1824	NYSE	SSTK	Mon, Jan 13, 2020	43.12	43.85	43.10	43.80
1823	NYSE	SSTK	Fri, Jan 10, 2020	43.17	43.31	42.81	43.11
1822	NYSE	SSTK	Thu, Jan 9, 2020	43.58	43.76	43.10	43.19
1821	NYSE	SSTK	Wed, Jan 8, 2020	43.17	43.71	43.11	43.39
1820	NYSE	SSTK	Tue, Jan 7, 2020	42.84	43.53	42.82	43.28
1819	NYSE	SSTK	Mon, Jan 6, 2020	42.79	43.28	42.57	42.96
1818	NYSE	SSTK	Fri, Jan 3, 2020	42.11	43.53	42.06	43.13
1817	NYSE	SSTK	Thu, Jan 2, 2020	43.11	43.37	42.06	42.71
1816	NYSE	SSTK	Tue, Dec 31, 2019	42.63	43.03	42.36	42.88
1815	NYSE	SSTK	Mon, Dec 30, 2019	43.25	43.25	42.43	42.75
1814	NYSE	SSTK	Fri, Dec 27, 2019	43.45	43.61	43.15	43.19
1813	NYSE	SSTK	Thu, Dec 26, 2019	42.63	43.58	42.62	43.46
1812	NYSE	SSTK	Tue, Dec 24, 2019	43.02	43.37	42.59	42.73
1811	NYSE	SSTK	Mon, Dec 23, 2019	42.67	43.23	42.42	42.94
1810	NYSE	SSTK	Fri, Dec 20, 2019	42.51	43.14	42.30	42.86
1809	NYSE	SSTK	Thu, Dec 19, 2019	42.71	42.80	42.23	42.45
1808	NYSE	SSTK	Wed, Dec 18, 2019	42.52	43.18	42.40	42.76
1807	NYSE	SSTK	Tue, Dec 17, 2019	42.06	42.87	41.64	42.50
1806	NYSE	SSTK	Mon, Dec 16, 2019	42.65	42.91	41.89	42.07
1805	NYSE	SSTK	Fri, Dec 13, 2019	42.32	42.70	41.93	42.33
1804	NYSE	SSTK	Thu, Dec 12, 2019	42.03	42.89	41.94	42.40
1803	NYSE	SSTK	Wed, Dec 11, 2019	42.20	42.51	41.96	42.16
1802	NYSE	SSTK	Tue, Dec 10, 2019	42.50	43.02	42.00	42.18
1801	NYSE	SSTK	Mon, Dec 9, 2019	43.19	43.24	42.29	42.45
1800	NYSE	SSTK	Fri, Dec 6, 2019	43.62	43.94	42.94	43.36
1799	NYSE	SSTK	Thu, Dec 5, 2019	43.73	43.93	42.97	43.09
1798	NYSE	SSTK	Wed, Dec 4, 2019	43.05	44.13	42.87	43.58
1797	NYSE	SSTK	Tue, Dec 3, 2019	41.45	43.11	41.35	42.75
1796	NYSE	SSTK	Mon, Dec 2, 2019	41.72	42.02	41.01	41.98
1795	NYSE	SSTK	Fri, Nov 29, 2019	41.84	42.04	41.45	41.58
1794	NYSE	SSTK	Wed, Nov 27, 2019	42.30	42.55	41.75	41.86
1793	NYSE	SSTK	Tue, Nov 26, 2019	41.31	42.39	41.07	42.08
1792	NYSE	SSTK	Mon, Nov 25, 2019	41.01	42.09	40.90	41.68
1791	NYSE	SSTK	Fri, Nov 22, 2019	41.35	41.35	40.56	40.93
1790	NYSE	SSTK	Thu, Nov 21, 2019	41.86	42.09	41.05	41.30
1789	NYSE	SSTK	Wed, Nov 20, 2019	42.48	42.55	41.60	41.86
1788	NYSE	SSTK	Tue, Nov 19, 2019	42.33	42.68	41.62	42.57
1787	NYSE	SSTK	Mon, Nov 18, 2019	42.23	42.95	41.01	42.32
1786	NYSE	SSTK	Fri, Nov 15, 2019	41.97	42.20	41.04	42.19
1785	NYSE	SSTK	Thu, Nov 14, 2019	41.31	42.10	40.97	41.63
1784	NYSE	SSTK	Wed, Nov 13, 2019	41.22	41.49	40.28	41.47
1783	NYSE	SSTK	Tue, Nov 12, 2019	41.84	41.84	41.04	41.44
1782	NYSE	SSTK	Mon, Nov 11, 2019	41.69	41.92	41.30	41.80
1781	NYSE	SSTK	Fri, Nov 8, 2019	41.68	42.42	41.42	42.03
1780	NYSE	SSTK	Thu, Nov 7, 2019	42.38	42.71	41.58	41.82
1779	NYSE	SSTK	Wed, Nov 6, 2019	43.49	43.81	41.68	42.29
1778	NYSE	SSTK	Tue, Nov 5, 2019	43.46	45.98	42.16	43.57
1777	NYSE	SSTK	Mon, Nov 4, 2019	41.79	43.63	41.71	42.83
1776	NYSE	SSTK	Fri, Nov 1, 2019	40.78	41.63	40.59	41.48
1775	NYSE	SSTK	Thu, Oct 31, 2019	40.95	40.99	40.03	40.58
1774	NYSE	SSTK	Wed, Oct 30, 2019	38.71	41.44	38.65	41.10
1773	NYSE	SSTK	Tue, Oct 29, 2019	37.85	39.09	37.66	38.83
1772	NYSE	SSTK	Mon, Oct 28, 2019	36.56	38.10	36.29	38.08
1771	NYSE	SSTK	Fri, Oct 25, 2019	36.66	37.58	36.27	36.35
1770	NYSE	SSTK	Thu, Oct 24, 2019	35.80	36.91	35.77	36.88
1769	NYSE	SSTK	Wed, Oct 23, 2019	35.26	35.95	35.04	35.89
1768	NYSE	SSTK	Tue, Oct 22, 2019	34.90	35.42	34.75	35.26
1767	NYSE	SSTK	Mon, Oct 21, 2019	34.73	35.39	34.68	34.94
1766	NYSE	SSTK	Fri, Oct 18, 2019	35.29	35.29	34.35	34.36
1765	NYSE	SSTK	Thu, Oct 17, 2019	35.09	35.53	35.02	35.45
1764	NYSE	SSTK	Wed, Oct 16, 2019	35.36	35.93	34.76	34.88
1763	NYSE	SSTK	Tue, Oct 15, 2019	34.44	35.72	34.44	35.45
1762	NYSE	SSTK	Mon, Oct 14, 2019	35.28	35.28	33.93	34.43
1761	NYSE	SSTK	Fri, Oct 11, 2019	35.53	36.30	35.25	35.45
1760	NYSE	SSTK	Thu, Oct 10, 2019	35.30	35.73	34.57	34.97
1759	NYSE	SSTK	Wed, Oct 9, 2019	34.98	35.80	34.80	35.29
1758	NYSE	SSTK	Tue, Oct 8, 2019	35.46	35.59	34.65	34.69
1757	NYSE	SSTK	Mon, Oct 7, 2019	36.01	36.06	35.40	35.69
1756	NYSE	SSTK	Fri, Oct 4, 2019	35.76	36.43	35.68	36.20
1755	NYSE	SSTK	Thu, Oct 3, 2019	35.48	35.67	34.81	35.64
1754	NYSE	SSTK	Wed, Oct 2, 2019	35.42	36.11	35.42	35.65
1753	NYSE	SSTK	Tue, Oct 1, 2019	36.34	36.98	35.93	35.95
1752	NYSE	SSTK	Mon, Sep 30, 2019	35.39	36.32	35.23	36.12
1751	NYSE	SSTK	Fri, Sep 27, 2019	35.57	36.47	35.06	35.38
1750	NYSE	SSTK	Thu, Sep 26, 2019	35.60	35.60	34.86	35.42
1749	NYSE	SSTK	Wed, Sep 25, 2019	34.88	35.65	34.38	35.65
1748	NYSE	SSTK	Tue, Sep 24, 2019	36.07	36.39	34.60	34.99
1747	NYSE	SSTK	Mon, Sep 23, 2019	36.45	36.62	35.77	35.95
1746	NYSE	SSTK	Fri, Sep 20, 2019	36.07	36.93	36.07	36.74
1745	NYSE	SSTK	Thu, Sep 19, 2019	36.44	37.06	36.05	36.12
1744	NYSE	SSTK	Wed, Sep 18, 2019	37.38	37.38	35.84	36.38
1743	NYSE	SSTK	Tue, Sep 17, 2019	38.11	38.14	36.94	37.26
1742	NYSE	SSTK	Mon, Sep 16, 2019	37.38	38.33	37.10	38.17
1741	NYSE	SSTK	Fri, Sep 13, 2019	37.49	37.95	37.36	37.68
1740	NYSE	SSTK	Thu, Sep 12, 2019	37.15	37.72	36.50	37.30
1739	NYSE	SSTK	Wed, Sep 11, 2019	36.27	37.37	35.93	36.96
1738	NYSE	SSTK	Tue, Sep 10, 2019	35.44	36.19	35.41	36.04
1737	NYSE	SSTK	Mon, Sep 9, 2019	35.31	35.75	35.07	35.57
1736	NYSE	SSTK	Fri, Sep 6, 2019	35.35	35.82	35.12	35.17
1735	NYSE	SSTK	Thu, Sep 5, 2019	34.72	35.79	34.65	35.29
1734	NYSE	SSTK	Wed, Sep 4, 2019	34.20	34.48	33.85	34.35
1733	NYSE	SSTK	Tue, Sep 3, 2019	34.88	34.88	33.75	33.89
1732	NYSE	SSTK	Fri, Aug 30, 2019	35.96	36.24	34.98	35.11
1731	NYSE	SSTK	Thu, Aug 29, 2019	35.44	36.10	35.44	35.84
1730	NYSE	SSTK	Wed, Aug 28, 2019	34.26	35.26	34.26	35.06
1729	NYSE	SSTK	Tue, Aug 27, 2019	35.23	35.30	34.19	34.37
1728	NYSE	SSTK	Mon, Aug 26, 2019	35.12	35.29	34.73	34.96
1727	NYSE	SSTK	Fri, Aug 23, 2019	35.11	35.49	34.78	34.90
1726	NYSE	SSTK	Thu, Aug 22, 2019	34.76	35.81	34.53	35.43
1725	NYSE	SSTK	Wed, Aug 21, 2019	35.04	35.29	34.13	34.57
1724	NYSE	SSTK	Tue, Aug 20, 2019	34.89	35.11	34.50	34.65
1723	NYSE	SSTK	Mon, Aug 19, 2019	35.03	35.50	34.89	34.91
1722	NYSE	SSTK	Fri, Aug 16, 2019	34.43	34.89	34.30	34.66
1721	NYSE	SSTK	Thu, Aug 15, 2019	34.22	34.58	33.85	34.12
1720	NYSE	SSTK	Wed, Aug 14, 2019	34.88	34.97	33.99	34.11
1719	NYSE	SSTK	Tue, Aug 13, 2019	34.02	35.49	33.55	35.32
1718	NYSE	SSTK	Mon, Aug 12, 2019	34.44	34.81	33.67	34.06
1717	NYSE	SSTK	Fri, Aug 9, 2019	35.73	35.73	34.37	34.54
1716	NYSE	SSTK	Thu, Aug 8, 2019	35.10	36.17	34.68	35.92
1715	NYSE	SSTK	Wed, Aug 7, 2019	33.40	35.03	33.26	34.83
1714	NYSE	SSTK	Tue, Aug 6, 2019	34.80	35.83	34.13	34.37
1713	NYSE	SSTK	Mon, Aug 5, 2019	37.54	38.20	37.14	37.63
1712	NYSE	SSTK	Fri, Aug 2, 2019	38.00	38.53	37.66	38.27
1711	NYSE	SSTK	Thu, Aug 1, 2019	38.43	39.41	37.89	38.23
1710	NYSE	SSTK	Wed, Jul 31, 2019	38.39	39.72	37.80	38.37
1709	NYSE	SSTK	Tue, Jul 30, 2019	39.34	39.55	38.29	38.33
1708	NYSE	SSTK	Mon, Jul 29, 2019	39.96	39.96	39.12	39.48
1707	NYSE	SSTK	Fri, Jul 26, 2019	39.72	40.32	39.63	39.88
1706	NYSE	SSTK	Thu, Jul 25, 2019	39.43	39.82	39.22	39.40
1705	NYSE	SSTK	Wed, Jul 24, 2019	38.98	39.73	38.93	39.41
1704	NYSE	SSTK	Tue, Jul 23, 2019	39.08	39.34	38.72	39.02
1703	NYSE	SSTK	Mon, Jul 22, 2019	38.89	39.29	38.77	38.89
1702	NYSE	SSTK	Fri, Jul 19, 2019	39.00	39.60	38.79	38.85
1701	NYSE	SSTK	Thu, Jul 18, 2019	38.81	39.06	38.62	38.99
1700	NYSE	SSTK	Wed, Jul 17, 2019	39.17	39.56	38.75	38.86
1699	NYSE	SSTK	Tue, Jul 16, 2019	39.04	39.40	38.91	39.13
1698	NYSE	SSTK	Mon, Jul 15, 2019	39.08	39.31	38.70	38.99
1697	NYSE	SSTK	Fri, Jul 12, 2019	38.38	39.02	38.38	38.90
1696	NYSE	SSTK	Thu, Jul 11, 2019	38.36	38.59	37.85	38.33
1695	NYSE	SSTK	Wed, Jul 10, 2019	37.70	38.66	37.43	38.46
1694	NYSE	SSTK	Tue, Jul 9, 2019	37.49	38.16	37.45	37.58
1693	NYSE	SSTK	Mon, Jul 8, 2019	38.10	38.10	36.90	37.71
1692	NYSE	SSTK	Fri, Jul 5, 2019	37.92	38.40	37.22	38.38
1691	NYSE	SSTK	Wed, Jul 3, 2019	38.83	38.96	38.07	38.17
1690	NYSE	SSTK	Tue, Jul 2, 2019	39.03	39.20	37.62	38.75
1689	NYSE	SSTK	Mon, Jul 1, 2019	39.75	40.04	39.07	39.07
1688	NYSE	SSTK	Fri, Jun 28, 2019	38.93	39.20	38.62	39.19
1687	NYSE	SSTK	Thu, Jun 27, 2019	37.97	39.18	37.76	38.92
1686	NYSE	SSTK	Wed, Jun 26, 2019	39.66	40.41	37.24	37.76
1685	NYSE	SSTK	Tue, Jun 25, 2019	40.51	40.51	39.53	39.61
1684	NYSE	SSTK	Mon, Jun 24, 2019	40.02	40.56	39.71	40.50
1683	NYSE	SSTK	Fri, Jun 21, 2019	39.65	40.23	39.42	40.00
1682	NYSE	SSTK	Thu, Jun 20, 2019	40.19	40.54	39.44	39.84
1681	NYSE	SSTK	Wed, Jun 19, 2019	39.60	39.83	39.18	39.77
1680	NYSE	SSTK	Tue, Jun 18, 2019	39.37	40.14	39.33	39.52
1679	NYSE	SSTK	Mon, Jun 17, 2019	39.10	39.46	38.94	39.07
1678	NYSE	SSTK	Fri, Jun 14, 2019	39.25	39.26	38.46	38.98
1677	NYSE	SSTK	Thu, Jun 13, 2019	39.18	39.59	39.18	39.32
1676	NYSE	SSTK	Wed, Jun 12, 2019	39.02	39.45	38.46	39.01
1675	NYSE	SSTK	Tue, Jun 11, 2019	39.41	39.71	38.96	39.00
1674	NYSE	SSTK	Mon, Jun 10, 2019	38.50	39.48	38.41	39.10
1673	NYSE	SSTK	Fri, Jun 7, 2019	38.12	38.55	38.03	38.41
1672	NYSE	SSTK	Thu, Jun 6, 2019	38.41	38.45	37.82	38.01
1671	NYSE	SSTK	Wed, Jun 5, 2019	39.09	39.09	37.80	38.42
1670	NYSE	SSTK	Tue, Jun 4, 2019	38.42	39.03	38.33	38.75
1669	NYSE	SSTK	Mon, Jun 3, 2019	38.02	38.50	37.54	38.21
1668	NYSE	SSTK	Fri, May 31, 2019	37.71	38.64	37.44	38.06
1667	NYSE	SSTK	Thu, May 30, 2019	38.68	39.14	37.68	38.07
1666	NYSE	SSTK	Wed, May 29, 2019	38.48	38.87	38.20	38.61
1665	NYSE	SSTK	Tue, May 28, 2019	38.68	39.19	38.50	38.59
1664	NYSE	SSTK	Fri, May 24, 2019	39.02	39.31	38.66	38.68
1663	NYSE	SSTK	Thu, May 23, 2019	38.53	39.01	38.30	38.78
1662	NYSE	SSTK	Wed, May 22, 2019	38.88	39.34	38.85	38.96
1661	NYSE	SSTK	Tue, May 21, 2019	39.36	39.44	38.88	38.99
1660	NYSE	SSTK	Mon, May 20, 2019	39.60	39.73	38.95	39.03
1659	NYSE	SSTK	Fri, May 17, 2019	40.05	40.86	39.59	39.97
1658	NYSE	SSTK	Thu, May 16, 2019	40.84	41.15	40.43	40.55
1657	NYSE	SSTK	Wed, May 15, 2019	39.60	41.05	39.60	40.79
1656	NYSE	SSTK	Tue, May 14, 2019	39.31	40.43	39.31	39.96
1655	NYSE	SSTK	Mon, May 13, 2019	38.98	39.35	38.39	39.10
1654	NYSE	SSTK	Fri, May 10, 2019	40.06	40.12	39.00	39.88
1653	NYSE	SSTK	Thu, May 9, 2019	39.71	40.44	38.70	40.20
1652	NYSE	SSTK	Wed, May 8, 2019	40.25	40.84	40.03	40.21
1651	NYSE	SSTK	Tue, May 7, 2019	40.19	40.47	39.84	40.39
1650	NYSE	SSTK	Mon, May 6, 2019	39.68	40.89	39.47	40.50
1649	NYSE	SSTK	Fri, May 3, 2019	40.40	40.95	40.34	40.57
1648	NYSE	SSTK	Thu, May 2, 2019	40.47	41.04	40.13	40.48
1647	NYSE	SSTK	Wed, May 1, 2019	40.69	41.11	40.34	40.50
1646	NYSE	SSTK	Tue, Apr 30, 2019	41.03	41.27	40.16	40.45
1645	NYSE	SSTK	Mon, Apr 29, 2019	41.77	42.21	40.68	41.12
1644	NYSE	SSTK	Fri, Apr 26, 2019	41.90	43.58	41.51	41.76
1643	NYSE	SSTK	Thu, Apr 25, 2019	38.85	43.12	37.90	42.05
1642	NYSE	SSTK	Wed, Apr 24, 2019	46.10	46.63	45.65	45.77
1641	NYSE	SSTK	Tue, Apr 23, 2019	46.06	46.98	45.76	46.14
1640	NYSE	SSTK	Mon, Apr 22, 2019	46.02	46.02	45.18	45.82
1639	NYSE	SSTK	Thu, Apr 18, 2019	47.13	47.13	45.98	46.23
1638	NYSE	SSTK	Wed, Apr 17, 2019	48.23	48.34	47.07	47.18
1637	NYSE	SSTK	Tue, Apr 16, 2019	47.51	48.19	47.12	48.13
1636	NYSE	SSTK	Mon, Apr 15, 2019	46.54	47.33	46.52	47.27
1635	NYSE	SSTK	Fri, Apr 12, 2019	47.10	47.34	46.31	46.46
1634	NYSE	SSTK	Thu, Apr 11, 2019	47.51	47.56	46.96	47.02
1633	NYSE	SSTK	Wed, Apr 10, 2019	47.00	47.64	46.78	47.46
1632	NYSE	SSTK	Tue, Apr 9, 2019	47.08	47.43	46.77	46.94
1631	NYSE	SSTK	Mon, Apr 8, 2019	47.30	47.38	46.94	47.30
1630	NYSE	SSTK	Fri, Apr 5, 2019	47.52	47.82	47.19	47.46
1629	NYSE	SSTK	Thu, Apr 4, 2019	47.16	47.45	46.75	47.27
1628	NYSE	SSTK	Wed, Apr 3, 2019	47.17	47.80	47.00	47.19
1627	NYSE	SSTK	Tue, Apr 2, 2019	46.68	47.09	46.35	46.83
1626	NYSE	SSTK	Mon, Apr 1, 2019	47.00	47.18	46.56	46.69
1625	NYSE	SSTK	Fri, Mar 29, 2019	46.86	47.09	46.17	46.63
1624	NYSE	SSTK	Thu, Mar 28, 2019	46.28	46.80	45.83	46.60
1623	NYSE	SSTK	Wed, Mar 27, 2019	46.16	46.66	45.04	46.04
1622	NYSE	SSTK	Tue, Mar 26, 2019	46.54	46.73	45.67	46.03
1621	NYSE	SSTK	Mon, Mar 25, 2019	45.29	46.85	45.29	46.47
1620	NYSE	SSTK	Fri, Mar 22, 2019	46.22	46.68	44.91	45.51
1619	NYSE	SSTK	Thu, Mar 21, 2019	46.09	46.74	46.09	46.60
1618	NYSE	SSTK	Wed, Mar 20, 2019	47.03	47.35	46.10	46.32
1617	NYSE	SSTK	Tue, Mar 19, 2019	46.73	47.35	46.14	47.09
1616	NYSE	SSTK	Mon, Mar 18, 2019	46.53	47.27	46.13	46.46
1615	NYSE	SSTK	Fri, Mar 15, 2019	45.51	46.69	45.50	46.19
1614	NYSE	SSTK	Thu, Mar 14, 2019	46.71	46.93	45.13	45.32
1613	NYSE	SSTK	Wed, Mar 13, 2019	47.37	47.56	46.65	46.90
1612	NYSE	SSTK	Tue, Mar 12, 2019	46.74	47.83	46.61	47.28
1611	NYSE	SSTK	Mon, Mar 11, 2019	45.16	46.67	44.97	46.59
1610	NYSE	SSTK	Fri, Mar 8, 2019	45.30	45.86	44.74	45.16
1609	NYSE	SSTK	Thu, Mar 7, 2019	45.63	46.15	45.11	45.82
1608	NYSE	SSTK	Wed, Mar 6, 2019	46.75	47.18	45.54	45.72
1607	NYSE	SSTK	Tue, Mar 5, 2019	46.08	47.67	45.90	46.70
1606	NYSE	SSTK	Mon, Mar 4, 2019	47.88	48.03	45.69	46.24
1605	NYSE	SSTK	Fri, Mar 1, 2019	46.64	48.14	45.92	47.76
1604	NYSE	SSTK	Thu, Feb 28, 2019	46.39	47.85	44.56	46.33
1603	NYSE	SSTK	Wed, Feb 27, 2019	48.30	50.09	46.38	46.58
1602	NYSE	SSTK	Tue, Feb 26, 2019	45.48	48.59	44.51	48.40
1601	NYSE	SSTK	Mon, Feb 25, 2019	42.62	44.20	42.58	43.96
1600	NYSE	SSTK	Fri, Feb 22, 2019	42.78	43.46	42.12	42.38
1599	NYSE	SSTK	Thu, Feb 21, 2019	42.64	42.88	41.75	42.44
1598	NYSE	SSTK	Wed, Feb 20, 2019	42.50	42.86	42.10	42.51
1597	NYSE	SSTK	Tue, Feb 19, 2019	42.10	43.02	42.10	42.57
1596	NYSE	SSTK	Fri, Feb 15, 2019	41.68	42.53	41.32	42.36
1595	NYSE	SSTK	Thu, Feb 14, 2019	41.29	41.67	40.93	41.41
1594	NYSE	SSTK	Wed, Feb 13, 2019	41.66	41.75	41.14	41.51
1593	NYSE	SSTK	Tue, Feb 12, 2019	40.58	41.48	40.40	41.45
1592	NYSE	SSTK	Mon, Feb 11, 2019	40.04	40.59	39.87	40.19
1591	NYSE	SSTK	Fri, Feb 8, 2019	39.20	40.09	39.20	39.96
1590	NYSE	SSTK	Thu, Feb 7, 2019	39.45	40.13	39.17	39.48
1589	NYSE	SSTK	Wed, Feb 6, 2019	39.95	40.26	38.78	39.79
1588	NYSE	SSTK	Tue, Feb 5, 2019	39.70	40.22	39.60	40.05
1587	NYSE	SSTK	Mon, Feb 4, 2019	39.82	40.23	38.99	39.62
1586	NYSE	SSTK	Fri, Feb 1, 2019	40.01	40.46	39.67	39.87
1585	NYSE	SSTK	Thu, Jan 31, 2019	40.47	41.03	39.80	40.01
1584	NYSE	SSTK	Wed, Jan 30, 2019	40.64	40.73	39.67	40.43
1583	NYSE	SSTK	Tue, Jan 29, 2019	40.68	41.34	40.01	40.29
1582	NYSE	SSTK	Mon, Jan 28, 2019	41.24	41.68	40.44	40.68
1581	NYSE	SSTK	Fri, Jan 25, 2019	39.61	41.69	39.51	41.46
1580	NYSE	SSTK	Thu, Jan 24, 2019	38.21	39.35	38.01	39.23
1579	NYSE	SSTK	Wed, Jan 23, 2019	38.02	38.59	37.64	38.26
1578	NYSE	SSTK	Tue, Jan 22, 2019	38.77	39.01	37.63	37.84
1577	NYSE	SSTK	Fri, Jan 18, 2019	38.40	39.02	37.91	38.91
1576	NYSE	SSTK	Thu, Jan 17, 2019	37.90	38.54	37.90	38.25
1575	NYSE	SSTK	Wed, Jan 16, 2019	37.64	38.33	37.50	38.00
1574	NYSE	SSTK	Tue, Jan 15, 2019	37.31	37.93	37.16	37.65
1573	NYSE	SSTK	Mon, Jan 14, 2019	37.30	37.68	37.00	37.26
1572	NYSE	SSTK	Fri, Jan 11, 2019	36.90	37.70	36.89	37.62
1571	NYSE	SSTK	Thu, Jan 10, 2019	36.92	37.35	35.58	37.06
1570	NYSE	SSTK	Wed, Jan 9, 2019	36.74	37.52	36.69	37.39
1569	NYSE	SSTK	Tue, Jan 8, 2019	36.61	36.82	35.90	36.80
1568	NYSE	SSTK	Mon, Jan 7, 2019	35.63	36.73	35.63	36.23
1567	NYSE	SSTK	Fri, Jan 4, 2019	34.76	35.87	34.54	35.59
1566	NYSE	SSTK	Thu, Jan 3, 2019	35.73	35.73	33.90	34.08
1565	NYSE	SSTK	Wed, Jan 2, 2019	35.35	36.46	35.27	36.21
1564	NYSE	SSTK	Mon, Dec 31, 2018	35.82	36.46	35.11	36.01
1563	NYSE	SSTK	Fri, Dec 28, 2018	35.60	36.37	35.33	35.74
1562	NYSE	SSTK	Thu, Dec 27, 2018	34.55	35.63	34.15	35.62
1561	NYSE	SSTK	Wed, Dec 26, 2018	32.73	35.29	32.73	35.15
1560	NYSE	SSTK	Mon, Dec 24, 2018	32.44	33.72	31.77	32.52
1559	NYSE	SSTK	Fri, Dec 21, 2018	34.02	34.52	32.47	32.67
1558	NYSE	SSTK	Thu, Dec 20, 2018	34.33	34.69	33.88	34.00
1557	NYSE	SSTK	Wed, Dec 19, 2018	35.01	35.46	34.07	34.53
1556	NYSE	SSTK	Tue, Dec 18, 2018	34.89	35.95	34.51	34.99
1555	NYSE	SSTK	Mon, Dec 17, 2018	36.54	36.54	34.07	34.49
1554	NYSE	SSTK	Fri, Dec 14, 2018	37.04	37.82	36.51	36.80
1553	NYSE	SSTK	Thu, Dec 13, 2018	38.23	38.50	36.99	37.39
1552	NYSE	SSTK	Wed, Dec 12, 2018	38.21	39.26	38.11	38.14
1551	NYSE	SSTK	Tue, Dec 11, 2018	38.73	39.41	37.39	37.82
1550	NYSE	SSTK	Mon, Dec 10, 2018	37.70	38.92	37.54	38.28
1549	NYSE	SSTK	Fri, Dec 7, 2018	38.38	39.30	37.09	37.56
1548	NYSE	SSTK	Thu, Dec 6, 2018	37.49	38.50	36.92	38.48
1547	NYSE	SSTK	Tue, Dec 4, 2018	39.23	39.49	38.04	38.07
1546	NYSE	SSTK	Mon, Dec 3, 2018	38.86	39.55	38.04	39.43
1545	NYSE	SSTK	Fri, Nov 30, 2018	38.17	38.30	37.78	38.21
1544	NYSE	SSTK	Thu, Nov 29, 2018	38.63	38.99	38.27	38.41
1543	NYSE	SSTK	Wed, Nov 28, 2018	37.17	39.02	36.78	38.93
1542	NYSE	SSTK	Tue, Nov 27, 2018	37.77	38.15	36.95	37.14
1541	NYSE	SSTK	Mon, Nov 26, 2018	37.39	38.26	37.22	37.97
1540	NYSE	SSTK	Fri, Nov 23, 2018	37.03	37.64	37.00	37.00
1539	NYSE	SSTK	Wed, Nov 21, 2018	37.32	37.79	36.83	37.04
1538	NYSE	SSTK	Tue, Nov 20, 2018	36.92	38.12	36.20	37.10
1537	NYSE	SSTK	Mon, Nov 19, 2018	38.80	38.87	37.53	37.57
1536	NYSE	SSTK	Fri, Nov 16, 2018	38.29	39.25	37.88	39.01
1535	NYSE	SSTK	Thu, Nov 15, 2018	37.99	39.05	37.65	38.65
1534	NYSE	SSTK	Wed, Nov 14, 2018	37.88	38.59	37.75	38.14
1533	NYSE	SSTK	Tue, Nov 13, 2018	37.70	38.10	37.09	37.53
1532	NYSE	SSTK	Mon, Nov 12, 2018	37.79	37.96	37.08	37.50
1531	NYSE	SSTK	Fri, Nov 9, 2018	37.08	38.36	36.55	37.84
1530	NYSE	SSTK	Thu, Nov 8, 2018	38.19	38.57	36.83	37.29
1529	NYSE	SSTK	Wed, Nov 7, 2018	38.20	39.10	37.88	38.39
1528	NYSE	SSTK	Tue, Nov 6, 2018	39.12	40.02	38.15	38.19
1527	NYSE	SSTK	Mon, Nov 5, 2018	39.86	39.91	38.40	39.22
1526	NYSE	SSTK	Fri, Nov 2, 2018	40.64	40.79	39.55	39.90
1525	NYSE	SSTK	Thu, Nov 1, 2018	41.00	41.72	40.30	40.50
1524	NYSE	SSTK	Wed, Oct 31, 2018	39.40	41.50	39.40	40.88
1523	NYSE	SSTK	Tue, Oct 30, 2018	39.37	40.84	37.10	39.01
1522	NYSE	SSTK	Mon, Oct 29, 2018	45.59	46.42	43.97	44.65
1521	NYSE	SSTK	Fri, Oct 26, 2018	45.13	46.41	44.66	44.82
1520	NYSE	SSTK	Thu, Oct 25, 2018	44.96	46.49	44.20	46.20
1519	NYSE	SSTK	Wed, Oct 24, 2018	45.80	46.20	44.50	44.54
1518	NYSE	SSTK	Tue, Oct 23, 2018	44.47	46.46	43.70	45.98
1517	NYSE	SSTK	Mon, Oct 22, 2018	44.92	46.24	44.65	45.42
1516	NYSE	SSTK	Fri, Oct 19, 2018	46.43	47.21	44.35	44.96
1515	NYSE	SSTK	Thu, Oct 18, 2018	47.51	48.09	46.18	46.26
1514	NYSE	SSTK	Wed, Oct 17, 2018	48.56	48.59	47.22	47.74
1513	NYSE	SSTK	Tue, Oct 16, 2018	47.28	48.78	47.28	48.67
1512	NYSE	SSTK	Mon, Oct 15, 2018	47.29	47.67	45.80	47.06
1511	NYSE	SSTK	Fri, Oct 12, 2018	47.65	48.60	47.07	47.52
1510	NYSE	SSTK	Thu, Oct 11, 2018	46.35	47.66	46.15	46.45
1509	NYSE	SSTK	Wed, Oct 10, 2018	48.58	48.58	46.55	46.71
1508	NYSE	SSTK	Tue, Oct 9, 2018	49.03	50.00	48.57	48.90
1507	NYSE	SSTK	Mon, Oct 8, 2018	49.36	49.80	47.83	49.26
1506	NYSE	SSTK	Fri, Oct 5, 2018	50.97	51.54	48.86	49.71
1505	NYSE	SSTK	Thu, Oct 4, 2018	51.17	51.17	49.57	50.84
1504	NYSE	SSTK	Wed, Oct 3, 2018	52.29	52.29	50.58	51.24
1503	NYSE	SSTK	Tue, Oct 2, 2018	54.58	54.58	51.71	52.10
1502	NYSE	SSTK	Mon, Oct 1, 2018	55.00	55.54	54.44	54.55
1501	NYSE	SSTK	Fri, Sep 28, 2018	52.56	54.82	52.55	54.58
1500	NYSE	SSTK	Thu, Sep 27, 2018	54.41	54.68	52.61	52.66
1499	NYSE	SSTK	Wed, Sep 26, 2018	54.48	54.78	53.84	54.34
1498	NYSE	SSTK	Tue, Sep 25, 2018	53.08	54.63	52.96	54.24
1497	NYSE	SSTK	Mon, Sep 24, 2018	52.20	53.20	51.48	53.13
1496	NYSE	SSTK	Fri, Sep 21, 2018	52.60	52.94	52.38	52.50
1495	NYSE	SSTK	Thu, Sep 20, 2018	51.69	52.59	51.30	52.54
1494	NYSE	SSTK	Wed, Sep 19, 2018	51.36	51.49	49.58	51.39
1493	NYSE	SSTK	Tue, Sep 18, 2018	51.46	52.17	51.28	51.40
1492	NYSE	SSTK	Mon, Sep 17, 2018	54.00	54.00	51.39	51.46
1491	NYSE	SSTK	Fri, Sep 14, 2018	54.63	55.76	54.07	54.09
1490	NYSE	SSTK	Thu, Sep 13, 2018	55.29	55.60	54.34	54.60
1489	NYSE	SSTK	Wed, Sep 12, 2018	54.30	55.09	53.49	55.06
1488	NYSE	SSTK	Tue, Sep 11, 2018	54.50	54.96	53.94	54.30
1487	NYSE	SSTK	Mon, Sep 10, 2018	53.41	54.99	53.25	54.63
1486	NYSE	SSTK	Fri, Sep 7, 2018	51.38	53.53	50.95	53.37
1485	NYSE	SSTK	Thu, Sep 6, 2018	52.12	52.12	50.98	51.66
1484	NYSE	SSTK	Wed, Sep 5, 2018	52.50	52.50	50.90	52.00
1483	NYSE	SSTK	Tue, Sep 4, 2018	54.98	54.98	52.33	52.64
1482	NYSE	SSTK	Fri, Aug 31, 2018	54.24	55.17	53.81	55.04
1481	NYSE	SSTK	Thu, Aug 30, 2018	53.67	55.41	53.28	54.55
1480	NYSE	SSTK	Wed, Aug 29, 2018	52.82	54.59	52.82	53.72
1479	NYSE	SSTK	Tue, Aug 28, 2018	52.92	53.32	52.34	53.19
1478	NYSE	SSTK	Mon, Aug 27, 2018	53.05	53.40	52.43	52.88
1477	NYSE	SSTK	Fri, Aug 24, 2018	51.69	53.13	51.69	52.96
1476	NYSE	SSTK	Thu, Aug 23, 2018	51.06	51.93	50.74	51.69
1475	NYSE	SSTK	Wed, Aug 22, 2018	50.93	51.53	50.93	51.15
1474	NYSE	SSTK	Tue, Aug 21, 2018	50.97	51.50	50.82	51.22
1473	NYSE	SSTK	Mon, Aug 20, 2018	51.22	51.46	50.52	50.81
1472	NYSE	SSTK	Fri, Aug 17, 2018	50.69	50.99	50.05	50.86
1471	NYSE	SSTK	Thu, Aug 16, 2018	51.42	51.93	50.59	50.95
1470	NYSE	SSTK	Wed, Aug 15, 2018	51.48	51.84	50.47	51.17
1469	NYSE	SSTK	Tue, Aug 14, 2018	50.03	51.56	49.15	51.26
1468	NYSE	SSTK	Mon, Aug 13, 2018	53.51	53.99	52.33	49.78
1467	NYSE	SSTK	Fri, Aug 10, 2018	52.80	54.00	52.37	53.56
1466	NYSE	SSTK	Thu, Aug 9, 2018	53.23	53.97	53.01	53.17
1465	NYSE	SSTK	Wed, Aug 8, 2018	52.88	53.53	52.60	53.13
1464	NYSE	SSTK	Tue, Aug 7, 2018	52.74	53.00	51.94	52.82
1463	NYSE	SSTK	Mon, Aug 6, 2018	50.58	53.56	50.58	52.77
1462	NYSE	SSTK	Fri, Aug 3, 2018	47.60	50.61	47.20	50.54
1461	NYSE	SSTK	Thu, Aug 2, 2018	48.66	48.69	46.17	47.74
1460	NYSE	SSTK	Wed, Aug 1, 2018	46.85	49.28	46.30	48.66
1459	NYSE	SSTK	Tue, Jul 31, 2018	46.07	46.49	45.63	46.07
1458	NYSE	SSTK	Mon, Jul 30, 2018	47.39	47.42	45.89	46.13
1457	NYSE	SSTK	Fri, Jul 27, 2018	49.38	49.44	47.12	47.39
1456	NYSE	SSTK	Thu, Jul 26, 2018	48.59	49.73	47.96	49.35
1455	NYSE	SSTK	Wed, Jul 25, 2018	47.78	49.57	47.72	48.68
1454	NYSE	SSTK	Tue, Jul 24, 2018	48.38	48.49	47.06	47.58
1453	NYSE	SSTK	Mon, Jul 23, 2018	49.33	49.67	48.15	48.24
1452	NYSE	SSTK	Fri, Jul 20, 2018	50.06	50.25	49.32	49.43
1451	NYSE	SSTK	Thu, Jul 19, 2018	50.03	50.62	49.72	49.89
1450	NYSE	SSTK	Wed, Jul 18, 2018	50.61	51.27	49.99	50.21
1449	NYSE	SSTK	Tue, Jul 17, 2018	50.29	50.81	50.12	50.67
1448	NYSE	SSTK	Mon, Jul 16, 2018	51.18	51.50	50.48	50.58
1447	NYSE	SSTK	Fri, Jul 13, 2018	51.26	51.62	50.67	51.16
1446	NYSE	SSTK	Thu, Jul 12, 2018	50.73	51.60	50.50	51.23
1445	NYSE	SSTK	Wed, Jul 11, 2018	48.96	50.79	48.88	50.26
1444	NYSE	SSTK	Tue, Jul 10, 2018	50.56	50.83	49.27	49.30
1443	NYSE	SSTK	Mon, Jul 9, 2018	51.32	51.32	50.03	50.56
1442	NYSE	SSTK	Fri, Jul 6, 2018	49.99	51.14	49.99	50.99
1441	NYSE	SSTK	Thu, Jul 5, 2018	49.18	49.98	48.89	49.85
1440	NYSE	SSTK	Tue, Jul 3, 2018	48.79	49.18	48.38	48.79
1439	NYSE	SSTK	Mon, Jul 2, 2018	47.40	48.79	47.09	48.73
1438	NYSE	SSTK	Fri, Jun 29, 2018	48.09	48.30	47.37	47.46
1437	NYSE	SSTK	Thu, Jun 28, 2018	47.19	48.28	46.82	47.94
1436	NYSE	SSTK	Wed, Jun 27, 2018	48.10	48.38	47.04	47.08
1435	NYSE	SSTK	Tue, Jun 26, 2018	47.68	48.21	47.40	48.10
1434	NYSE	SSTK	Mon, Jun 25, 2018	46.98	47.53	46.01	47.36
1433	NYSE	SSTK	Fri, Jun 22, 2018	48.51	48.51	46.97	47.20
1432	NYSE	SSTK	Thu, Jun 21, 2018	49.41	49.41	48.01	48.19
1431	NYSE	SSTK	Wed, Jun 20, 2018	49.46	49.90	49.09	49.48
1430	NYSE	SSTK	Tue, Jun 19, 2018	48.84	49.52	48.02	49.22
1429	NYSE	SSTK	Mon, Jun 18, 2018	48.55	49.88	48.55	49.38
1428	NYSE	SSTK	Fri, Jun 15, 2018	48.84	49.19	48.60	48.81
1427	NYSE	SSTK	Thu, Jun 14, 2018	49.12	49.98	48.92	49.23
1426	NYSE	SSTK	Wed, Jun 13, 2018	48.86	49.25	48.26	48.79
1425	NYSE	SSTK	Tue, Jun 12, 2018	48.23	49.01	48.05	48.85
1424	NYSE	SSTK	Mon, Jun 11, 2018	47.93	48.58	47.69	48.06
1423	NYSE	SSTK	Fri, Jun 8, 2018	46.43	48.01	46.43	47.89
1422	NYSE	SSTK	Thu, Jun 7, 2018	48.80	49.03	46.09	46.35
1421	NYSE	SSTK	Wed, Jun 6, 2018	48.64	49.17	48.50	48.75
1420	NYSE	SSTK	Tue, Jun 5, 2018	48.75	49.73	48.32	48.62
1419	NYSE	SSTK	Mon, Jun 4, 2018	48.10	48.78	47.73	48.47
1418	NYSE	SSTK	Fri, Jun 1, 2018	47.80	48.21	47.67	48.01
1417	NYSE	SSTK	Thu, May 31, 2018	46.71	47.47	46.07	47.39
1416	NYSE	SSTK	Wed, May 30, 2018	46.26	47.00	45.98	46.74
1415	NYSE	SSTK	Tue, May 29, 2018	45.69	46.17	45.41	45.98
1414	NYSE	SSTK	Fri, May 25, 2018	45.91	46.63	45.85	46.07
1413	NYSE	SSTK	Thu, May 24, 2018	45.67	46.00	44.85	45.78
1412	NYSE	SSTK	Wed, May 23, 2018	46.08	46.52	45.93	46.00
1411	NYSE	SSTK	Tue, May 22, 2018	46.58	46.80	46.30	46.38
1410	NYSE	SSTK	Mon, May 21, 2018	46.32	46.74	45.80	46.49
1409	NYSE	SSTK	Fri, May 18, 2018	46.60	46.68	45.92	45.95
1408	NYSE	SSTK	Thu, May 17, 2018	45.81	46.85	45.81	46.49
1407	NYSE	SSTK	Wed, May 16, 2018	45.17	45.87	45.09	45.86
1406	NYSE	SSTK	Tue, May 15, 2018	43.94	45.22	43.74	45.16
1405	NYSE	SSTK	Mon, May 14, 2018	44.05	45.19	43.91	44.27
1404	NYSE	SSTK	Fri, May 11, 2018	47.16	47.16	43.92	43.95
1403	NYSE	SSTK	Thu, May 10, 2018	46.15	47.57	46.15	47.19
1402	NYSE	SSTK	Wed, May 9, 2018	45.43	46.10	45.34	46.04
1401	NYSE	SSTK	Tue, May 8, 2018	44.07	45.43	44.07	45.43
1400	NYSE	SSTK	Mon, May 7, 2018	43.47	44.40	43.35	44.21
1399	NYSE	SSTK	Fri, May 4, 2018	42.47	43.52	42.47	43.44
1398	NYSE	SSTK	Thu, May 3, 2018	42.92	43.23	42.09	42.55
1397	NYSE	SSTK	Wed, May 2, 2018	42.07	43.58	42.07	43.04
1396	NYSE	SSTK	Tue, May 1, 2018	42.02	42.36	41.14	42.16
1395	NYSE	SSTK	Mon, Apr 30, 2018	42.34	43.41	41.80	42.14
1394	NYSE	SSTK	Fri, Apr 27, 2018	45.02	45.02	42.25	42.34
1393	NYSE	SSTK	Thu, Apr 26, 2018	47.87	48.50	43.86	44.72
1392	NYSE	SSTK	Wed, Apr 25, 2018	50.10	50.67	49.35	50.33
1391	NYSE	SSTK	Tue, Apr 24, 2018	51.06	51.70	49.82	50.07
1390	NYSE	SSTK	Mon, Apr 23, 2018	51.23	51.96	50.71	50.90
1389	NYSE	SSTK	Fri, Apr 20, 2018	51.69	52.15	51.04	51.23
1388	NYSE	SSTK	Thu, Apr 19, 2018	51.24	52.07	51.24	51.85
1387	NYSE	SSTK	Wed, Apr 18, 2018	51.33	52.12	51.20	51.58
1386	NYSE	SSTK	Tue, Apr 17, 2018	51.19	51.51	50.99	51.33
1385	NYSE	SSTK	Mon, Apr 16, 2018	50.76	51.15	50.26	50.66
1384	NYSE	SSTK	Fri, Apr 13, 2018	51.63	51.93	50.02	50.46
1383	NYSE	SSTK	Thu, Apr 12, 2018	50.77	51.55	50.50	51.38
1382	NYSE	SSTK	Wed, Apr 11, 2018	49.82	50.81	49.33	50.48
1381	NYSE	SSTK	Tue, Apr 10, 2018	49.97	50.42	49.21	50.07
1380	NYSE	SSTK	Mon, Apr 9, 2018	49.65	50.33	49.32	49.38
1379	NYSE	SSTK	Fri, Apr 6, 2018	49.13	49.98	48.86	49.20
1378	NYSE	SSTK	Thu, Apr 5, 2018	49.83	50.26	49.44	49.74
1377	NYSE	SSTK	Wed, Apr 4, 2018	47.31	49.47	47.31	49.28
1376	NYSE	SSTK	Tue, Apr 3, 2018	48.08	48.37	46.72	48.22
1375	NYSE	SSTK	Mon, Apr 2, 2018	47.89	48.26	46.89	47.80
1374	NYSE	SSTK	Thu, Mar 29, 2018	47.24	48.56	46.83	48.15
1373	NYSE	SSTK	Wed, Mar 28, 2018	48.43	48.44	46.62	46.93
1372	NYSE	SSTK	Tue, Mar 27, 2018	50.49	50.68	48.02	48.27
1371	NYSE	SSTK	Mon, Mar 26, 2018	49.98	50.50	49.34	50.40
1370	NYSE	SSTK	Fri, Mar 23, 2018	50.27	50.99	49.06	49.17
1369	NYSE	SSTK	Thu, Mar 22, 2018	51.02	51.57	50.27	50.33
1368	NYSE	SSTK	Wed, Mar 21, 2018	51.44	51.97	51.08	51.68
1367	NYSE	SSTK	Tue, Mar 20, 2018	51.32	51.57	50.59	51.34
1366	NYSE	SSTK	Mon, Mar 19, 2018	51.76	52.18	50.31	51.25
1365	NYSE	SSTK	Fri, Mar 16, 2018	52.06	52.44	51.69	52.07
1364	NYSE	SSTK	Thu, Mar 15, 2018	51.29	52.23	51.02	52.11
1363	NYSE	SSTK	Wed, Mar 14, 2018	50.94	51.90	50.91	51.15
1362	NYSE	SSTK	Tue, Mar 13, 2018	51.54	52.09	50.73	50.93
1361	NYSE	SSTK	Mon, Mar 12, 2018	52.00	52.32	51.14	51.24
1360	NYSE	SSTK	Fri, Mar 9, 2018	51.70	52.78	51.68	51.97
1359	NYSE	SSTK	Thu, Mar 8, 2018	51.00	51.74	50.67	51.36
1358	NYSE	SSTK	Wed, Mar 7, 2018	49.68	51.14	49.51	50.94
1357	NYSE	SSTK	Tue, Mar 6, 2018	49.71	50.85	49.31	50.07
1356	NYSE	SSTK	Mon, Mar 5, 2018	49.29	49.91	49.11	49.77
1355	NYSE	SSTK	Fri, Mar 2, 2018	48.87	50.16	48.87	49.49
1354	NYSE	SSTK	Thu, Mar 1, 2018	50.00	50.90	48.90	49.42
1353	NYSE	SSTK	Wed, Feb 28, 2018	50.36	51.41	49.78	50.25
1352	NYSE	SSTK	Tue, Feb 27, 2018	51.48	52.26	49.97	49.98
1351	NYSE	SSTK	Mon, Feb 26, 2018	50.42	51.87	49.98	51.57
1350	NYSE	SSTK	Fri, Feb 23, 2018	47.50	51.49	46.83	50.29
1349	NYSE	SSTK	Thu, Feb 22, 2018	42.29	47.38	41.88	46.35
1348	NYSE	SSTK	Wed, Feb 21, 2018	45.23	45.73	44.28	44.58
1347	NYSE	SSTK	Tue, Feb 20, 2018	45.66	46.18	44.91	45.10
1346	NYSE	SSTK	Fri, Feb 16, 2018	47.50	48.13	45.32	45.80
1345	NYSE	SSTK	Thu, Feb 15, 2018	46.97	48.69	46.82	47.80
1344	NYSE	SSTK	Wed, Feb 14, 2018	45.16	47.03	44.48	46.50
1343	NYSE	SSTK	Tue, Feb 13, 2018	44.45	45.74	44.45	45.40
1342	NYSE	SSTK	Mon, Feb 12, 2018	44.13	45.24	43.37	44.80
1341	NYSE	SSTK	Fri, Feb 9, 2018	43.59	44.31	42.09	43.91
1340	NYSE	SSTK	Thu, Feb 8, 2018	44.21	44.21	42.75	43.19
1339	NYSE	SSTK	Wed, Feb 7, 2018	43.65	44.34	43.28	43.97
1338	NYSE	SSTK	Tue, Feb 6, 2018	42.01	44.04	42.01	43.59
1337	NYSE	SSTK	Mon, Feb 5, 2018	43.07	44.34	42.96	43.01
1336	NYSE	SSTK	Fri, Feb 2, 2018	44.17	44.81	43.65	43.75
1335	NYSE	SSTK	Thu, Feb 1, 2018	44.25	45.43	43.60	44.52
1334	NYSE	SSTK	Wed, Jan 31, 2018	45.73	46.19	44.09	44.26
1333	NYSE	SSTK	Tue, Jan 30, 2018	46.23	47.23	45.69	45.72
1332	NYSE	SSTK	Mon, Jan 29, 2018	48.01	48.37	46.82	46.91
1331	NYSE	SSTK	Fri, Jan 26, 2018	47.88	48.14	47.00	48.10
1330	NYSE	SSTK	Thu, Jan 25, 2018	46.81	47.92	46.69	47.62
1329	NYSE	SSTK	Wed, Jan 24, 2018	46.00	46.69	45.84	46.55
1328	NYSE	SSTK	Tue, Jan 23, 2018	45.85	45.99	45.25	45.76
1327	NYSE	SSTK	Mon, Jan 22, 2018	45.85	45.94	44.86	45.91
1326	NYSE	SSTK	Fri, Jan 19, 2018	44.76	45.80	44.76	45.72
1325	NYSE	SSTK	Thu, Jan 18, 2018	44.52	45.02	44.21	44.85
1324	NYSE	SSTK	Wed, Jan 17, 2018	44.45	44.77	43.67	44.67
1323	NYSE	SSTK	Tue, Jan 16, 2018	44.95	45.42	44.17	44.25
1322	NYSE	SSTK	Fri, Jan 12, 2018	43.93	44.74	43.74	44.53
1321	NYSE	SSTK	Thu, Jan 11, 2018	44.11	44.48	43.70	43.98
1320	NYSE	SSTK	Wed, Jan 10, 2018	43.35	44.23	43.20	44.23
1319	NYSE	SSTK	Tue, Jan 9, 2018	43.59	44.29	43.26	43.60
1318	NYSE	SSTK	Mon, Jan 8, 2018	44.04	44.04	43.15	43.60
1317	NYSE	SSTK	Fri, Jan 5, 2018	44.87	44.87	43.61	44.19
1316	NYSE	SSTK	Thu, Jan 4, 2018	44.59	45.19	44.00	44.71
1315	NYSE	SSTK	Wed, Jan 3, 2018	43.50	44.51	43.30	44.39
1314	NYSE	SSTK	Tue, Jan 2, 2018	43.14	44.23	43.09	43.48
1313	NYSE	SSTK	Fri, Dec 29, 2017	43.82	43.82	42.96	43.03
1312	NYSE	SSTK	Thu, Dec 28, 2017	44.51	44.51	43.73	43.80
1311	NYSE	SSTK	Wed, Dec 27, 2017	44.15	44.87	44.15	44.38
1310	NYSE	SSTK	Tue, Dec 26, 2017	43.98	44.48	43.88	44.21
1309	NYSE	SSTK	Fri, Dec 22, 2017	43.99	44.23	43.85	44.03
1308	NYSE	SSTK	Thu, Dec 21, 2017	43.44	44.28	43.44	44.12
1307	NYSE	SSTK	Wed, Dec 20, 2017	44.08	44.29	43.10	43.30
1306	NYSE	SSTK	Tue, Dec 19, 2017	44.45	45.26	43.92	44.10
1305	NYSE	SSTK	Mon, Dec 18, 2017	43.50	44.81	43.50	44.40
1304	NYSE	SSTK	Fri, Dec 15, 2017	42.79	43.44	42.68	43.00
1303	NYSE	SSTK	Thu, Dec 14, 2017	43.31	43.69	42.50	42.67
1302	NYSE	SSTK	Wed, Dec 13, 2017	42.58	43.50	42.58	43.30
1301	NYSE	SSTK	Tue, Dec 12, 2017	43.19	43.19	42.40	42.41
1300	NYSE	SSTK	Mon, Dec 11, 2017	43.13	43.38	42.62	43.14
1299	NYSE	SSTK	Fri, Dec 8, 2017	43.47	44.05	43.03	43.12
1298	NYSE	SSTK	Thu, Dec 7, 2017	41.24	43.43	41.17	43.16
1297	NYSE	SSTK	Wed, Dec 6, 2017	40.79	41.99	40.79	43.16
1296	NYSE	SSTK	Tue, Dec 5, 2017	41.59	42.08	40.46	40.84
1295	NYSE	SSTK	Mon, Dec 4, 2017	42.99	42.99	41.43	41.43
1294	NYSE	SSTK	Fri, Dec 1, 2017	42.35	42.57	41.24	42.24
1293	NYSE	SSTK	Thu, Nov 30, 2017	42.67	42.69	41.60	42.49
1292	NYSE	SSTK	Wed, Nov 29, 2017	42.81	43.06	42.22	42.53
1291	NYSE	SSTK	Tue, Nov 28, 2017	42.11	42.87	41.66	42.85
1290	NYSE	SSTK	Mon, Nov 27, 2017	41.98	42.48	41.50	42.07
1289	NYSE	SSTK	Fri, Nov 24, 2017	41.79	41.95	41.52	41.93
1288	NYSE	SSTK	Wed, Nov 22, 2017	41.67	42.03	41.32	41.55
1287	NYSE	SSTK	Tue, Nov 21, 2017	40.61	41.99	40.61	41.65
1286	NYSE	SSTK	Mon, Nov 20, 2017	40.18	40.58	39.95	40.55
1285	NYSE	SSTK	Fri, Nov 17, 2017	39.98	41.12	39.95	40.25
1284	NYSE	SSTK	Thu, Nov 16, 2017	38.08	40.16	37.97	40.15
1283	NYSE	SSTK	Wed, Nov 15, 2017	38.25	38.75	37.92	38.00
1282	NYSE	SSTK	Tue, Nov 14, 2017	39.11	39.24	38.54	38.61
1281	NYSE	SSTK	Mon, Nov 13, 2017	39.56	40.00	38.99	39.42
1280	NYSE	SSTK	Fri, Nov 10, 2017	38.27	39.71	38.27	39.71
1279	NYSE	SSTK	Thu, Nov 9, 2017	38.64	38.70	38.09	38.42
1278	NYSE	SSTK	Wed, Nov 8, 2017	37.35	38.91	37.35	38.88
1277	NYSE	SSTK	Tue, Nov 7, 2017	37.58	38.66	37.46	37.55
1276	NYSE	SSTK	Mon, Nov 6, 2017	36.60	37.75	36.38	37.60
1275	NYSE	SSTK	Fri, Nov 3, 2017	36.91	37.34	36.35	36.64
1274	NYSE	SSTK	Thu, Nov 2, 2017	37.89	38.00	36.87	37.15
1273	NYSE	SSTK	Wed, Nov 1, 2017	39.50	40.67	37.91	38.01
1272	NYSE	SSTK	Tue, Oct 31, 2017	37.75	42.71	37.50	38.99
1271	NYSE	SSTK	Mon, Oct 30, 2017	35.00	35.11	33.34	34.25
1270	NYSE	SSTK	Fri, Oct 27, 2017	35.26	35.49	34.77	34.95
1269	NYSE	SSTK	Thu, Oct 26, 2017	34.76	35.13	34.54	35.06
1268	NYSE	SSTK	Wed, Oct 25, 2017	34.76	34.91	34.21	34.60
1267	NYSE	SSTK	Tue, Oct 24, 2017	34.75	34.95	34.50	34.74
1266	NYSE	SSTK	Mon, Oct 23, 2017	34.78	35.11	34.29	34.57
1265	NYSE	SSTK	Fri, Oct 20, 2017	34.91	34.93	34.31	34.82
1264	NYSE	SSTK	Thu, Oct 19, 2017	34.52	34.56	33.86	34.56
1263	NYSE	SSTK	Wed, Oct 18, 2017	34.46	34.96	34.46	34.84
1262	NYSE	SSTK	Tue, Oct 17, 2017	33.89	34.37	33.72	34.37
1261	NYSE	SSTK	Mon, Oct 16, 2017	34.36	34.43	33.48	34.01
1260	NYSE	SSTK	Fri, Oct 13, 2017	34.38	34.52	33.59	34.40
1259	NYSE	SSTK	Thu, Oct 12, 2017	33.82	34.22	33.61	34.10
1258	NYSE	SSTK	Wed, Oct 11, 2017	33.77	34.03	33.48	33.86
1257	NYSE	SSTK	Tue, Oct 10, 2017	33.82	34.00	33.53	33.82
1256	NYSE	SSTK	Mon, Oct 9, 2017	34.52	34.52	33.42	33.68
1255	NYSE	SSTK	Fri, Oct 6, 2017	33.51	34.52	33.48	34.52
1254	NYSE	SSTK	Thu, Oct 5, 2017	33.59	33.99	33.48	33.73
1253	NYSE	SSTK	Wed, Oct 4, 2017	33.60	33.89	33.19	33.61
1252	NYSE	SSTK	Tue, Oct 3, 2017	33.91	33.94	33.63	33.70
1251	NYSE	SSTK	Mon, Oct 2, 2017	33.31	33.91	32.90	33.67
1250	NYSE	SSTK	Fri, Sep 29, 2017	33.32	33.56	33.16	33.29
1249	NYSE	SSTK	Thu, Sep 28, 2017	33.67	33.69	33.08	33.37
1248	NYSE	SSTK	Wed, Sep 27, 2017	33.30	34.14	33.25	33.84
1247	NYSE	SSTK	Tue, Sep 26, 2017	33.11	33.41	32.83	32.98
1246	NYSE	SSTK	Mon, Sep 25, 2017	33.85	33.90	32.50	33.03
1245	NYSE	SSTK	Fri, Sep 22, 2017	33.58	34.23	33.58	34.04
1244	NYSE	SSTK	Thu, Sep 21, 2017	33.79	34.23	33.46	33.86
1243	NYSE	SSTK	Wed, Sep 20, 2017	33.88	33.90	33.08	33.79
1242	NYSE	SSTK	Tue, Sep 19, 2017	34.11	34.34	33.94	34.02
1241	NYSE	SSTK	Mon, Sep 18, 2017	33.76	34.40	33.58	34.16
1240	NYSE	SSTK	Fri, Sep 15, 2017	33.17	33.77	32.93	33.70
1239	NYSE	SSTK	Thu, Sep 14, 2017	33.50	33.50	32.74	33.11
1238	NYSE	SSTK	Wed, Sep 13, 2017	34.04	34.27	33.58	33.64
1237	NYSE	SSTK	Tue, Sep 12, 2017	34.23	34.55	33.92	34.16
1236	NYSE	SSTK	Mon, Sep 11, 2017	33.93	34.57	33.71	34.21
1235	NYSE	SSTK	Fri, Sep 8, 2017	33.45	33.79	33.21	33.60
1234	NYSE	SSTK	Thu, Sep 7, 2017	33.18	33.91	32.71	33.62
1233	NYSE	SSTK	Wed, Sep 6, 2017	32.84	33.36	32.61	33.14
1232	NYSE	SSTK	Tue, Sep 5, 2017	32.97	33.15	32.68	32.92
1231	NYSE	SSTK	Fri, Sep 1, 2017	33.69	33.70	32.39	33.10
1230	NYSE	SSTK	Thu, Aug 31, 2017	31.85	33.81	31.85	33.58
1229	NYSE	SSTK	Wed, Aug 30, 2017	31.91	32.24	31.61	31.66
1228	NYSE	SSTK	Tue, Aug 29, 2017	31.79	32.21	31.75	31.85
1227	NYSE	SSTK	Mon, Aug 28, 2017	31.72	32.56	31.39	32.06
1226	NYSE	SSTK	Fri, Aug 25, 2017	30.53	31.95	29.85	31.50
1225	NYSE	SSTK	Thu, Aug 24, 2017	33.70	33.70	33.06	33.08
1224	NYSE	SSTK	Wed, Aug 23, 2017	33.50	34.06	33.44	33.51
1223	NYSE	SSTK	Tue, Aug 22, 2017	33.35	33.96	33.35	33.72
1222	NYSE	SSTK	Mon, Aug 21, 2017	33.27	33.46	32.87	33.16
1221	NYSE	SSTK	Fri, Aug 18, 2017	33.40	33.86	33.21	33.27
1220	NYSE	SSTK	Thu, Aug 17, 2017	33.83	34.24	33.53	33.69
1219	NYSE	SSTK	Wed, Aug 16, 2017	33.83	34.34	33.54	34.00
1218	NYSE	SSTK	Tue, Aug 15, 2017	33.63	33.81	33.30	33.78
1217	NYSE	SSTK	Mon, Aug 14, 2017	33.21	33.66	32.90	33.64
1216	NYSE	SSTK	Fri, Aug 11, 2017	32.74	33.50	32.50	32.92
1215	NYSE	SSTK	Thu, Aug 10, 2017	33.76	33.91	32.85	32.96
1214	NYSE	SSTK	Wed, Aug 9, 2017	33.39	34.15	32.84	34.14
1213	NYSE	SSTK	Tue, Aug 8, 2017	34.28	34.58	33.53	33.65
1212	NYSE	SSTK	Mon, Aug 7, 2017	34.54	34.79	34.16	34.29
1211	NYSE	SSTK	Fri, Aug 4, 2017	34.58	36.00	34.44	34.69
1210	NYSE	SSTK	Thu, Aug 3, 2017	34.96	35.08	34.04	34.41
1209	NYSE	SSTK	Wed, Aug 2, 2017	34.50	35.98	33.44	35.26
1208	NYSE	SSTK	Tue, Aug 1, 2017	42.41	42.61	41.51	41.70
1207	NYSE	SSTK	Mon, Jul 31, 2017	43.17	43.17	41.85	42.14
1206	NYSE	SSTK	Fri, Jul 28, 2017	42.82	44.21	42.72	43.07
1205	NYSE	SSTK	Thu, Jul 27, 2017	43.76	43.89	42.34	43.09
1204	NYSE	SSTK	Wed, Jul 26, 2017	43.90	43.95	43.07	43.55
1203	NYSE	SSTK	Tue, Jul 25, 2017	44.46	44.46	43.58	43.84
1202	NYSE	SSTK	Mon, Jul 24, 2017	43.34	44.46	42.99	44.21
1201	NYSE	SSTK	Fri, Jul 21, 2017	44.07	44.07	42.86	43.19
1200	NYSE	SSTK	Thu, Jul 20, 2017	44.54	44.54	43.88	43.93
1199	NYSE	SSTK	Wed, Jul 19, 2017	44.79	45.52	44.42	44.63
1198	NYSE	SSTK	Tue, Jul 18, 2017	44.45	44.78	44.09	44.46
1197	NYSE	SSTK	Mon, Jul 17, 2017	44.81	45.75	44.65	44.76
1196	NYSE	SSTK	Fri, Jul 14, 2017	44.81	45.23	44.44	44.82
1195	NYSE	SSTK	Thu, Jul 13, 2017	44.36	44.59	43.65	44.59
1194	NYSE	SSTK	Wed, Jul 12, 2017	44.06	44.84	43.84	44.37
1193	NYSE	SSTK	Tue, Jul 11, 2017	43.25	43.84	42.41	43.82
1192	NYSE	SSTK	Mon, Jul 10, 2017	43.04	43.62	42.74	43.24
1191	NYSE	SSTK	Fri, Jul 7, 2017	43.58	44.38	42.93	43.02
1190	NYSE	SSTK	Thu, Jul 6, 2017	43.13	44.51	42.67	43.40
1189	NYSE	SSTK	Wed, Jul 5, 2017	44.77	44.77	43.38	43.58
1188	NYSE	SSTK	Mon, Jul 3, 2017	44.40	44.85	43.60	44.46
1187	NYSE	SSTK	Fri, Jun 30, 2017	43.38	44.84	43.17	44.08
1186	NYSE	SSTK	Thu, Jun 29, 2017	44.35	44.47	42.94	43.72
1185	NYSE	SSTK	Wed, Jun 28, 2017	44.35	44.65	43.84	44.40
1184	NYSE	SSTK	Tue, Jun 27, 2017	44.61	44.88	43.71	43.81
1183	NYSE	SSTK	Mon, Jun 26, 2017	45.61	45.80	44.68	44.75
1182	NYSE	SSTK	Fri, Jun 23, 2017	44.55	45.69	44.16	45.56
1181	NYSE	SSTK	Thu, Jun 22, 2017	45.31	45.51	44.49	44.55
1180	NYSE	SSTK	Wed, Jun 21, 2017	44.58	45.72	44.41	45.47
1179	NYSE	SSTK	Tue, Jun 20, 2017	44.96	45.24	44.11	44.31
1178	NYSE	SSTK	Mon, Jun 19, 2017	44.19	45.28	44.19	45.24
1177	NYSE	SSTK	Fri, Jun 16, 2017	43.58	44.16	43.41	43.77
1176	NYSE	SSTK	Thu, Jun 15, 2017	43.61	44.03	43.15	43.68
1175	NYSE	SSTK	Wed, Jun 14, 2017	44.72	44.99	43.97	44.22
1174	NYSE	SSTK	Tue, Jun 13, 2017	44.79	45.18	43.87	44.58
1173	NYSE	SSTK	Mon, Jun 12, 2017	44.67	45.04	43.66	44.48
1172	NYSE	SSTK	Fri, Jun 9, 2017	46.36	46.70	44.38	44.84
1171	NYSE	SSTK	Thu, Jun 8, 2017	46.02	46.40	45.52	46.26
1170	NYSE	SSTK	Wed, Jun 7, 2017	47.12	47.12	45.91	45.93
1169	NYSE	SSTK	Tue, Jun 6, 2017	47.03	47.64	46.56	47.11
1168	NYSE	SSTK	Mon, Jun 5, 2017	47.58	47.68	46.87	47.24
1167	NYSE	SSTK	Fri, Jun 2, 2017	47.80	47.88	46.91	47.58
1166	NYSE	SSTK	Thu, Jun 1, 2017	46.51	47.76	46.32	47.72
1165	NYSE	SSTK	Wed, May 31, 2017	46.83	46.83	46.27	46.56
1164	NYSE	SSTK	Tue, May 30, 2017	46.12	46.83	46.05	46.70
1163	NYSE	SSTK	Fri, May 26, 2017	46.38	46.64	45.92	46.45
1162	NYSE	SSTK	Thu, May 25, 2017	46.21	46.45	45.89	46.30
1161	NYSE	SSTK	Wed, May 24, 2017	45.56	46.13	45.50	45.97
1160	NYSE	SSTK	Tue, May 23, 2017	45.19	45.60	44.39	45.33
1159	NYSE	SSTK	Mon, May 22, 2017	44.75	45.29	44.46	45.29
1158	NYSE	SSTK	Fri, May 19, 2017	44.00	44.77	43.86	44.52
1157	NYSE	SSTK	Thu, May 18, 2017	44.00	44.32	42.89	43.81
1156	NYSE	SSTK	Wed, May 17, 2017	44.42	45.21	44.23	44.23
1155	NYSE	SSTK	Tue, May 16, 2017	45.00	45.34	44.58	45.30
1154	NYSE	SSTK	Mon, May 15, 2017	44.74	44.99	44.37	44.77
1153	NYSE	SSTK	Fri, May 12, 2017	43.69	44.86	43.45	44.52
1152	NYSE	SSTK	Thu, May 11, 2017	44.38	44.44	43.24	43.74
1151	NYSE	SSTK	Wed, May 10, 2017	44.81	44.85	44.31	44.44
1150	NYSE	SSTK	Tue, May 9, 2017	44.39	44.90	43.93	44.81
1149	NYSE	SSTK	Mon, May 8, 2017	43.80	44.37	43.47	44.36
1148	NYSE	SSTK	Fri, May 5, 2017	44.15	44.30	43.41	43.76
1147	NYSE	SSTK	Thu, May 4, 2017	40.72	44.16	40.72	44.06
1146	NYSE	SSTK	Wed, May 3, 2017	43.71	44.04	40.27	41.08
1145	NYSE	SSTK	Tue, May 2, 2017	43.98	44.21	43.58	43.91
1144	NYSE	SSTK	Mon, May 1, 2017	43.38	44.34	43.36	43.90
1143	NYSE	SSTK	Fri, Apr 28, 2017	43.63	43.63	42.78	43.23
1142	NYSE	SSTK	Thu, Apr 27, 2017	43.62	43.88	43.26	43.29
1141	NYSE	SSTK	Wed, Apr 26, 2017	43.15	43.93	43.05	43.50
1140	NYSE	SSTK	Tue, Apr 25, 2017	42.83	43.45	42.51	43.10
1139	NYSE	SSTK	Mon, Apr 24, 2017	42.85	42.85	42.25	42.62
1138	NYSE	SSTK	Fri, Apr 21, 2017	42.40	42.59	41.76	42.29
1137	NYSE	SSTK	Thu, Apr 20, 2017	42.53	42.98	42.26	42.41
1136	NYSE	SSTK	Wed, Apr 19, 2017	42.48	42.81	42.02	42.33
1135	NYSE	SSTK	Tue, Apr 18, 2017	42.04	42.44	41.68	42.27
1134	NYSE	SSTK	Mon, Apr 17, 2017	41.31	42.12	41.25	42.09
1133	NYSE	SSTK	Thu, Apr 13, 2017	43.42	43.42	41.16	41.18
1132	NYSE	SSTK	Wed, Apr 12, 2017	43.55	43.81	43.43	43.48
1131	NYSE	SSTK	Tue, Apr 11, 2017	43.18	43.51	43.05	43.44
1130	NYSE	SSTK	Mon, Apr 10, 2017	42.96	43.38	42.81	43.34
1129	NYSE	SSTK	Fri, Apr 7, 2017	42.76	43.16	42.76	43.02
1128	NYSE	SSTK	Thu, Apr 6, 2017	42.15	43.01	41.75	43.00
1127	NYSE	SSTK	Wed, Apr 5, 2017	41.57	42.33	41.32	42.13
1126	NYSE	SSTK	Tue, Apr 4, 2017	41.25	41.44	41.07	41.29
1125	NYSE	SSTK	Mon, Apr 3, 2017	41.50	41.82	41.14	41.36
1124	NYSE	SSTK	Fri, Mar 31, 2017	41.33	41.80	40.94	41.35
1123	NYSE	SSTK	Thu, Mar 30, 2017	41.41	41.85	41.22	41.29
1122	NYSE	SSTK	Wed, Mar 29, 2017	41.12	41.62	41.07	41.38
1121	NYSE	SSTK	Tue, Mar 28, 2017	40.88	41.32	40.84	41.05
1120	NYSE	SSTK	Mon, Mar 27, 2017	40.68	41.53	40.41	41.01
1119	NYSE	SSTK	Fri, Mar 24, 2017	40.80	41.47	40.52	41.00
1118	NYSE	SSTK	Thu, Mar 23, 2017	40.26	40.85	40.03	40.57
1117	NYSE	SSTK	Wed, Mar 22, 2017	40.08	40.91	39.67	40.25
1116	NYSE	SSTK	Tue, Mar 21, 2017	41.48	41.69	39.66	39.77
1115	NYSE	SSTK	Mon, Mar 20, 2017	40.75	41.38	40.57	41.15
1114	NYSE	SSTK	Fri, Mar 17, 2017	41.05	41.18	40.15	40.80
1113	NYSE	SSTK	Thu, Mar 16, 2017	40.30	41.07	40.17	40.78
1112	NYSE	SSTK	Wed, Mar 15, 2017	40.33	40.66	39.75	40.30
1111	NYSE	SSTK	Tue, Mar 14, 2017	41.14	41.28	40.01	40.34
1110	NYSE	SSTK	Mon, Mar 13, 2017	40.38	41.54	40.38	41.29
1109	NYSE	SSTK	Fri, Mar 10, 2017	40.78	40.91	40.22	40.30
1108	NYSE	SSTK	Thu, Mar 9, 2017	40.47	40.91	40.18	40.49
1107	NYSE	SSTK	Wed, Mar 8, 2017	41.29	41.48	40.37	40.77
1106	NYSE	SSTK	Tue, Mar 7, 2017	41.16	41.68	40.64	41.06
1105	NYSE	SSTK	Mon, Mar 6, 2017	41.83	42.44	41.38	41.55
1104	NYSE	SSTK	Fri, Mar 3, 2017	42.99	43.42	41.79	42.25
1103	NYSE	SSTK	Thu, Mar 2, 2017	44.67	45.22	43.23	43.32
1102	NYSE	SSTK	Wed, Mar 1, 2017	43.38	45.19	43.22	45.01
1101	NYSE	SSTK	Tue, Feb 28, 2017	43.04	43.87	42.18	43.61
1100	NYSE	SSTK	Mon, Feb 27, 2017	44.62	46.17	41.66	43.02
1099	NYSE	SSTK	Fri, Feb 24, 2017	51.31	52.69	50.17	51.63
1098	NYSE	SSTK	Thu, Feb 23, 2017	54.35	54.35	51.37	52.20
1097	NYSE	SSTK	Wed, Feb 22, 2017	54.50	54.76	54.13	54.32
1096	NYSE	SSTK	Tue, Feb 21, 2017	54.90	54.99	54.41	54.50
1095	NYSE	SSTK	Fri, Feb 17, 2017	54.28	55.07	54.19	54.79
1094	NYSE	SSTK	Thu, Feb 16, 2017	54.41	54.66	53.81	54.62
1093	NYSE	SSTK	Wed, Feb 15, 2017	53.68	54.31	53.05	54.22
1092	NYSE	SSTK	Tue, Feb 14, 2017	53.36	53.80	52.88	53.67
1091	NYSE	SSTK	Mon, Feb 13, 2017	54.32	54.53	53.39	53.44
1090	NYSE	SSTK	Fri, Feb 10, 2017	53.58	54.63	53.58	54.32
1089	NYSE	SSTK	Thu, Feb 9, 2017	53.16	54.04	53.16	53.85
1088	NYSE	SSTK	Wed, Feb 8, 2017	52.44	53.16	52.19	53.11
1087	NYSE	SSTK	Tue, Feb 7, 2017	53.72	53.72	52.54	52.56
1086	NYSE	SSTK	Mon, Feb 6, 2017	53.61	53.88	53.05	53.51
1085	NYSE	SSTK	Fri, Feb 3, 2017	53.64	53.88	53.06	53.75
1084	NYSE	SSTK	Thu, Feb 2, 2017	52.86	53.45	52.03	53.34
1083	NYSE	SSTK	Wed, Feb 1, 2017	54.27	54.79	52.11	53.05
1082	NYSE	SSTK	Tue, Jan 31, 2017	52.77	53.83	52.75	53.80
1081	NYSE	SSTK	Mon, Jan 30, 2017	53.32	53.75	52.74	53.20
1080	NYSE	SSTK	Fri, Jan 27, 2017	53.83	54.13	53.14	53.82
1079	NYSE	SSTK	Thu, Jan 26, 2017	53.41	53.94	53.03	53.86
1078	NYSE	SSTK	Wed, Jan 25, 2017	52.83	53.33	52.73	53.26
1077	NYSE	SSTK	Tue, Jan 24, 2017	51.62	53.01	51.42	52.32
1076	NYSE	SSTK	Mon, Jan 23, 2017	50.79	51.50	50.77	51.41
1075	NYSE	SSTK	Fri, Jan 20, 2017	50.38	51.23	50.27	51.14
1074	NYSE	SSTK	Thu, Jan 19, 2017	50.06	50.57	49.46	50.23
1073	NYSE	SSTK	Wed, Jan 18, 2017	48.44	50.05	47.67	50.01
1072	NYSE	SSTK	Tue, Jan 17, 2017	50.48	50.74	47.82	48.22
1071	NYSE	SSTK	Fri, Jan 13, 2017	49.95	51.00	49.95	50.81
1070	NYSE	SSTK	Thu, Jan 12, 2017	49.27	49.77	48.33	49.70
1069	NYSE	SSTK	Wed, Jan 11, 2017	48.84	49.83	48.70	49.59
1068	NYSE	SSTK	Tue, Jan 10, 2017	48.50	49.33	48.15	48.83
1067	NYSE	SSTK	Mon, Jan 9, 2017	47.65	48.46	47.55	48.13
1066	NYSE	SSTK	Fri, Jan 6, 2017	48.69	48.69	47.43	47.47
1065	NYSE	SSTK	Thu, Jan 5, 2017	48.56	48.99	47.74	48.46
1064	NYSE	SSTK	Wed, Jan 4, 2017	47.51	49.05	47.51	48.62
1063	NYSE	SSTK	Tue, Jan 3, 2017	47.92	48.79	47.18	47.52
1062	NYSE	SSTK	Fri, Dec 30, 2016	47.77	47.94	47.34	47.52
1061	NYSE	SSTK	Thu, Dec 29, 2016	47.60	47.91	47.41	47.78
1060	NYSE	SSTK	Wed, Dec 28, 2016	48.04	48.32	47.14	47.53
1059	NYSE	SSTK	Tue, Dec 27, 2016	47.89	48.16	47.60	47.79
1058	NYSE	SSTK	Fri, Dec 23, 2016	47.33	48.18	47.33	48.05
1057	NYSE	SSTK	Thu, Dec 22, 2016	47.60	47.60	46.79	47.52
1056	NYSE	SSTK	Wed, Dec 21, 2016	47.78	47.99	47.50	47.70
1055	NYSE	SSTK	Tue, Dec 20, 2016	47.75	48.76	47.63	47.75
1054	NYSE	SSTK	Mon, Dec 19, 2016	48.15	48.85	47.59	47.75
1053	NYSE	SSTK	Fri, Dec 16, 2016	49.88	49.88	47.90	49.88
1052	NYSE	SSTK	Thu, Dec 15, 2016	48.40	50.04	48.37	49.78
1051	NYSE	SSTK	Wed, Dec 14, 2016	49.50	49.64	48.15	48.53
1050	NYSE	SSTK	Tue, Dec 13, 2016	48.95	49.90	48.90	49.59
1049	NYSE	SSTK	Mon, Dec 12, 2016	49.79	50.19	48.65	48.75
1048	NYSE	SSTK	Fri, Dec 9, 2016	49.56	50.16	49.22	49.91
1047	NYSE	SSTK	Thu, Dec 8, 2016	48.28	50.03	48.28	49.56
1046	NYSE	SSTK	Wed, Dec 7, 2016	47.95	48.75	47.53	48.57
1045	NYSE	SSTK	Tue, Dec 6, 2016	47.55	48.28	46.91	47.99
1044	NYSE	SSTK	Mon, Dec 5, 2016	45.11	47.94	45.11	47.61
1043	NYSE	SSTK	Fri, Dec 2, 2016	45.58	45.88	44.20	44.64
1042	NYSE	SSTK	Thu, Dec 1, 2016	47.02	47.09	44.91	45.26
1041	NYSE	SSTK	Wed, Nov 30, 2016	48.02	48.26	46.66	47.06
1040	NYSE	SSTK	Tue, Nov 29, 2016	48.90	48.93	47.74	48.07
1039	NYSE	SSTK	Mon, Nov 28, 2016	48.72	49.25	48.44	48.74
1038	NYSE	SSTK	Fri, Nov 25, 2016	49.66	49.66	48.69	48.89
1037	NYSE	SSTK	Wed, Nov 23, 2016	49.30	49.71	48.81	49.49
1036	NYSE	SSTK	Tue, Nov 22, 2016	49.72	49.91	49.36	49.56
1035	NYSE	SSTK	Mon, Nov 21, 2016	49.58	50.12	49.38	49.59
1034	NYSE	SSTK	Fri, Nov 18, 2016	49.70	49.96	48.72	49.60
1033	NYSE	SSTK	Thu, Nov 17, 2016	49.23	50.16	49.23	49.64
1032	NYSE	SSTK	Wed, Nov 16, 2016	48.75	49.70	48.40	49.25
1031	NYSE	SSTK	Tue, Nov 15, 2016	49.39	49.95	48.73	49.10
1030	NYSE	SSTK	Mon, Nov 14, 2016	49.22	49.73	48.60	49.21
1029	NYSE	SSTK	Fri, Nov 11, 2016	47.50	49.30	47.14	49.30
1028	NYSE	SSTK	Thu, Nov 10, 2016	48.80	49.47	47.00	47.59
1027	NYSE	SSTK	Wed, Nov 9, 2016	47.74	49.18	47.47	48.51
1026	NYSE	SSTK	Tue, Nov 8, 2016	49.41	49.69	48.45	48.99
1025	NYSE	SSTK	Mon, Nov 7, 2016	47.71	49.93	47.71	49.68
1024	NYSE	SSTK	Fri, Nov 4, 2016	47.90	51.33	47.67	48.40
1023	NYSE	SSTK	Thu, Nov 3, 2016	55.75	56.64	53.93	54.27
1022	NYSE	SSTK	Wed, Nov 2, 2016	57.19	57.57	55.28	55.86
1021	NYSE	SSTK	Tue, Nov 1, 2016	58.95	59.44	56.72	57.11
1020	NYSE	SSTK	Mon, Oct 31, 2016	59.33	59.86	58.38	58.99
1019	NYSE	SSTK	Fri, Oct 28, 2016	59.65	60.85	58.69	59.09
1018	NYSE	SSTK	Thu, Oct 27, 2016	61.57	62.66	59.57	59.93
1017	NYSE	SSTK	Wed, Oct 26, 2016	62.89	63.77	61.31	61.32
1016	NYSE	SSTK	Tue, Oct 25, 2016	64.24	64.60	63.32	63.39
1015	NYSE	SSTK	Mon, Oct 24, 2016	64.46	64.51	63.46	64.11
1014	NYSE	SSTK	Fri, Oct 21, 2016	62.18	64.16	61.76	63.87
1013	NYSE	SSTK	Thu, Oct 20, 2016	63.04	63.04	61.95	62.62
1012	NYSE	SSTK	Wed, Oct 19, 2016	62.04	63.59	61.21	63.08
1011	NYSE	SSTK	Tue, Oct 18, 2016	62.59	62.69	61.34	61.74
1010	NYSE	SSTK	Mon, Oct 17, 2016	61.95	62.53	60.63	61.78
1009	NYSE	SSTK	Fri, Oct 14, 2016	62.11	62.99	61.31	62.07
1008	NYSE	SSTK	Thu, Oct 13, 2016	61.75	62.03	60.66	61.78
1007	NYSE	SSTK	Wed, Oct 12, 2016	61.47	63.21	61.03	62.31
1006	NYSE	SSTK	Tue, Oct 11, 2016	63.75	64.01	61.23	61.36
1005	NYSE	SSTK	Mon, Oct 10, 2016	62.86	64.25	62.74	63.91
1004	NYSE	SSTK	Fri, Oct 7, 2016	62.72	64.51	62.50	62.84
1003	NYSE	SSTK	Thu, Oct 6, 2016	62.62	62.99	61.67	62.45
1002	NYSE	SSTK	Wed, Oct 5, 2016	63.50	63.66	62.71	63.04
1001	NYSE	SSTK	Tue, Oct 4, 2016	64.00	64.63	63.03	63.38
1000	NYSE	SSTK	Mon, Oct 3, 2016	63.79	64.81	63.12	63.91
999	NYSE	SSTK	Fri, Sep 30, 2016	63.20	64.28	62.75	63.70
998	NYSE	SSTK	Thu, Sep 29, 2016	63.58	63.95	62.67	62.79
997	NYSE	SSTK	Wed, Sep 28, 2016	63.37	64.10	62.50	63.71
996	NYSE	SSTK	Tue, Sep 27, 2016	63.78	64.52	63.18	63.33
995	NYSE	SSTK	Mon, Sep 26, 2016	64.07	64.27	62.36	63.79
994	NYSE	SSTK	Fri, Sep 23, 2016	63.34	65.16	63.20	64.65
993	NYSE	SSTK	Thu, Sep 22, 2016	63.89	64.87	63.71	63.99
992	NYSE	SSTK	Wed, Sep 21, 2016	63.14	63.52	62.48	63.45
991	NYSE	SSTK	Tue, Sep 20, 2016	62.00	63.53	61.40	62.91
990	NYSE	SSTK	Mon, Sep 19, 2016	61.10	62.50	61.02	61.46
989	NYSE	SSTK	Fri, Sep 16, 2016	60.95	61.16	59.52	60.85
988	NYSE	SSTK	Thu, Sep 15, 2016	59.31	61.08	59.28	60.84
987	NYSE	SSTK	Wed, Sep 14, 2016	58.95	59.49	58.69	59.23
986	NYSE	SSTK	Tue, Sep 13, 2016	59.25	59.35	57.98	58.75
985	NYSE	SSTK	Mon, Sep 12, 2016	59.30	59.97	58.34	59.47
984	NYSE	SSTK	Fri, Sep 9, 2016	60.95	61.08	59.33	60.15
983	NYSE	SSTK	Thu, Sep 8, 2016	60.01	62.82	59.77	61.26
982	NYSE	SSTK	Wed, Sep 7, 2016	58.98	59.89	58.23	59.84
981	NYSE	SSTK	Tue, Sep 6, 2016	58.98	59.56	58.90	59.16
980	NYSE	SSTK	Fri, Sep 2, 2016	58.12	58.92	57.46	58.92
979	NYSE	SSTK	Thu, Sep 1, 2016	58.23	59.43	57.13	57.78
978	NYSE	SSTK	Wed, Aug 31, 2016	58.89	59.02	57.73	57.98
977	NYSE	SSTK	Tue, Aug 30, 2016	59.04	60.03	58.35	58.87
976	NYSE	SSTK	Mon, Aug 29, 2016	57.98	59.45	57.62	58.89
975	NYSE	SSTK	Fri, Aug 26, 2016	58.11	58.69	57.48	58.12
974	NYSE	SSTK	Thu, Aug 25, 2016	57.57	58.47	57.57	58.12
973	NYSE	SSTK	Wed, Aug 24, 2016	59.20	59.65	57.84	57.88
972	NYSE	SSTK	Tue, Aug 23, 2016	58.34	60.22	58.34	59.28
971	NYSE	SSTK	Mon, Aug 22, 2016	59.67	60.48	57.64	58.12
970	NYSE	SSTK	Fri, Aug 19, 2016	60.09	60.53	59.36	59.84
969	NYSE	SSTK	Thu, Aug 18, 2016	60.74	61.32	60.16	60.31
968	NYSE	SSTK	Wed, Aug 17, 2016	60.90	61.33	59.89	60.83
967	NYSE	SSTK	Tue, Aug 16, 2016	61.15	61.51	60.25	61.10
966	NYSE	SSTK	Mon, Aug 15, 2016	61.20	62.00	60.21	61.16
965	NYSE	SSTK	Fri, Aug 12, 2016	59.17	61.19	58.60	61.10
964	NYSE	SSTK	Thu, Aug 11, 2016	58.78	59.61	58.24	59.37
963	NYSE	SSTK	Wed, Aug 10, 2016	58.44	58.88	57.88	58.66
962	NYSE	SSTK	Tue, Aug 9, 2016	58.28	59.00	57.51	58.03
961	NYSE	SSTK	Mon, Aug 8, 2016	58.53	58.59	57.28	58.28
960	NYSE	SSTK	Fri, Aug 5, 2016	58.70	59.00	57.34	57.42
959	NYSE	SSTK	Thu, Aug 4, 2016	57.52	58.99	54.76	57.65
958	NYSE	SSTK	Wed, Aug 3, 2016	56.79	57.93	56.33	57.51
957	NYSE	SSTK	Tue, Aug 2, 2016	55.90	56.85	55.63	56.79
956	NYSE	SSTK	Mon, Aug 1, 2016	55.09	56.00	54.03	55.96
955	NYSE	SSTK	Fri, Jul 29, 2016	55.35	56.06	54.26	55.09
954	NYSE	SSTK	Thu, Jul 28, 2016	53.89	56.00	53.81	55.42
953	NYSE	SSTK	Wed, Jul 27, 2016	54.63	54.83	53.57	53.71
952	NYSE	SSTK	Tue, Jul 26, 2016	53.71	54.93	53.69	54.57
951	NYSE	SSTK	Mon, Jul 25, 2016	53.29	54.81	53.14	53.85
950	NYSE	SSTK	Fri, Jul 22, 2016	53.06	53.46	52.23	53.27
949	NYSE	SSTK	Thu, Jul 21, 2016	52.61	53.10	52.12	52.98
948	NYSE	SSTK	Wed, Jul 20, 2016	52.51	52.84	52.02	52.49
947	NYSE	SSTK	Tue, Jul 19, 2016	53.07	53.25	51.89	52.50
946	NYSE	SSTK	Mon, Jul 18, 2016	52.99	53.31	52.43	52.99
945	NYSE	SSTK	Fri, Jul 15, 2016	55.33	55.33	51.81	52.47
944	NYSE	SSTK	Thu, Jul 14, 2016	57.08	57.31	54.88	55.10
943	NYSE	SSTK	Wed, Jul 13, 2016	55.95	57.80	55.66	56.95
942	NYSE	SSTK	Tue, Jul 12, 2016	49.60	55.81	49.60	55.61
941	NYSE	SSTK	Mon, Jul 11, 2016	48.10	49.19	48.10	48.70
940	NYSE	SSTK	Fri, Jul 8, 2016	46.98	48.48	46.74	47.89
939	NYSE	SSTK	Thu, Jul 7, 2016	46.49	46.83	45.99	46.79
938	NYSE	SSTK	Wed, Jul 6, 2016	45.90	46.88	45.29	46.46
937	NYSE	SSTK	Tue, Jul 5, 2016	45.66	47.26	45.01	45.90
936	NYSE	SSTK	Fri, Jul 1, 2016	45.60	46.60	45.04	45.90
935	NYSE	SSTK	Thu, Jun 30, 2016	46.22	46.87	45.01	45.80
934	NYSE	SSTK	Wed, Jun 29, 2016	41.28	43.28	41.21	42.74
933	NYSE	SSTK	Tue, Jun 28, 2016	41.80	42.70	40.28	40.91
932	NYSE	SSTK	Mon, Jun 27, 2016	44.75	44.75	41.07	41.27
931	NYSE	SSTK	Fri, Jun 24, 2016	43.61	45.28	43.25	45.05
930	NYSE	SSTK	Thu, Jun 23, 2016	46.41	47.24	45.32	45.78
929	NYSE	SSTK	Wed, Jun 22, 2016	45.00	46.11	44.64	46.02
928	NYSE	SSTK	Tue, Jun 21, 2016	45.17	45.46	43.81	44.89
927	NYSE	SSTK	Mon, Jun 20, 2016	45.00	45.66	44.76	45.17
926	NYSE	SSTK	Fri, Jun 17, 2016	44.45	44.98	44.22	44.44
925	NYSE	SSTK	Thu, Jun 16, 2016	42.97	44.50	42.72	44.45
924	NYSE	SSTK	Wed, Jun 15, 2016	42.94	43.90	42.20	43.58
923	NYSE	SSTK	Tue, Jun 14, 2016	41.88	43.37	41.88	42.70
922	NYSE	SSTK	Mon, Jun 13, 2016	42.15	43.06	41.77	41.88
921	NYSE	SSTK	Fri, Jun 10, 2016	42.81	42.90	41.76	42.36
920	NYSE	SSTK	Thu, Jun 9, 2016	42.99	44.32	42.62	43.43
919	NYSE	SSTK	Wed, Jun 8, 2016	43.56	43.65	43.00	43.38
918	NYSE	SSTK	Tue, Jun 7, 2016	43.36	44.40	43.28	43.70
917	NYSE	SSTK	Mon, Jun 6, 2016	42.86	43.90	42.37	43.46
916	NYSE	SSTK	Fri, Jun 3, 2016	42.48	43.21	41.75	42.77
915	NYSE	SSTK	Thu, Jun 2, 2016	42.50	43.57	41.50	42.72
914	NYSE	SSTK	Wed, Jun 1, 2016	41.69	42.87	41.46	42.64
913	NYSE	SSTK	Tue, May 31, 2016	42.21	42.21	41.68	41.96
912	NYSE	SSTK	Fri, May 27, 2016	41.73	42.26	41.53	41.95
911	NYSE	SSTK	Thu, May 26, 2016	42.39	42.47	41.47	41.83
910	NYSE	SSTK	Wed, May 25, 2016	41.76	42.72	40.98	42.28
909	NYSE	SSTK	Tue, May 24, 2016	40.28	41.77	39.82	41.61
908	NYSE	SSTK	Mon, May 23, 2016	39.88	40.85	39.46	40.11
907	NYSE	SSTK	Fri, May 20, 2016	39.76	40.24	38.93	40.06
906	NYSE	SSTK	Thu, May 19, 2016	39.04	40.38	38.64	39.63
905	NYSE	SSTK	Wed, May 18, 2016	39.58	39.97	39.01	39.27
904	NYSE	SSTK	Tue, May 17, 2016	40.02	40.77	39.26	39.70
903	NYSE	SSTK	Mon, May 16, 2016	40.19	40.69	39.72	40.07
902	NYSE	SSTK	Fri, May 13, 2016	39.53	40.76	39.34	40.00
901	NYSE	SSTK	Thu, May 12, 2016	40.83	41.38	38.69	39.60
900	NYSE	SSTK	Wed, May 11, 2016	40.77	41.18	40.05	40.41
899	NYSE	SSTK	Tue, May 10, 2016	40.62	41.24	39.73	40.78
898	NYSE	SSTK	Mon, May 9, 2016	40.65	42.19	40.17	40.35
897	NYSE	SSTK	Fri, May 6, 2016	40.54	41.46	40.24	40.82
896	NYSE	SSTK	Thu, May 5, 2016	40.62	41.77	40.47	40.74
895	NYSE	SSTK	Wed, May 4, 2016	44.99	47.21	39.29	40.18
894	NYSE	SSTK	Tue, May 3, 2016	41.57	41.65	40.31	40.31
893	NYSE	SSTK	Mon, May 2, 2016	41.37	42.30	40.71	41.75
892	NYSE	SSTK	Fri, Apr 29, 2016	41.85	41.85	39.95	41.02
891	NYSE	SSTK	Thu, Apr 28, 2016	41.84	42.91	41.47	41.56
890	NYSE	SSTK	Wed, Apr 27, 2016	41.76	42.11	41.17	41.61
889	NYSE	SSTK	Tue, Apr 26, 2016	42.39	43.30	41.19	41.95
888	NYSE	SSTK	Mon, Apr 25, 2016	41.24	42.34	40.82	42.20
887	NYSE	SSTK	Fri, Apr 22, 2016	40.67	43.15	40.67	41.21
886	NYSE	SSTK	Thu, Apr 21, 2016	41.12	42.06	40.66	41.00
885	NYSE	SSTK	Wed, Apr 20, 2016	40.31	41.88	40.03	41.03
884	NYSE	SSTK	Tue, Apr 19, 2016	40.22	40.68	39.30	40.26
883	NYSE	SSTK	Mon, Apr 18, 2016	38.51	39.97	38.07	39.90
882	NYSE	SSTK	Fri, Apr 15, 2016	38.01	38.86	37.51	38.77
881	NYSE	SSTK	Thu, Apr 14, 2016	38.18	38.52	37.71	38.02
880	NYSE	SSTK	Wed, Apr 13, 2016	36.64	38.72	36.01	38.57
879	NYSE	SSTK	Tue, Apr 12, 2016	36.96	37.45	36.53	36.71
878	NYSE	SSTK	Mon, Apr 11, 2016	40.26	40.26	36.80	36.83
877	NYSE	SSTK	Fri, Apr 8, 2016	40.00	40.74	39.55	39.78
876	NYSE	SSTK	Thu, Apr 7, 2016	38.31	39.68	38.16	39.55
875	NYSE	SSTK	Wed, Apr 6, 2016	37.27	39.13	36.87	38.68
874	NYSE	SSTK	Tue, Apr 5, 2016	38.24	38.24	38.24	37.36
873	NYSE	SSTK	Mon, Apr 4, 2016	37.57	40.00	36.90	38.24
872	NYSE	SSTK	Fri, Apr 1, 2016	36.21	37.66	35.75	37.47
871	NYSE	SSTK	Thu, Mar 31, 2016	37.13	37.41	36.64	36.73
870	NYSE	SSTK	Wed, Mar 30, 2016	37.02	37.43	36.32	37.14
869	NYSE	SSTK	Tue, Mar 29, 2016	35.89	37.07	35.10	36.51
868	NYSE	SSTK	Mon, Mar 28, 2016	34.76	36.24	34.13	35.58
867	NYSE	SSTK	Thu, Mar 24, 2016	33.64	33.64	33.64	34.58
866	NYSE	SSTK	Wed, Mar 23, 2016	35.61	35.61	33.58	33.64
865	NYSE	SSTK	Tue, Mar 22, 2016	35.34	36.10	35.29	35.70
864	NYSE	SSTK	Mon, Mar 21, 2016	35.58	36.34	35.58	35.73
863	NYSE	SSTK	Fri, Mar 18, 2016	36.01	36.90	35.61	35.71
862	NYSE	SSTK	Thu, Mar 17, 2016	35.04	36.23	34.78	35.71
861	NYSE	SSTK	Wed, Mar 16, 2016	34.18	35.69	33.74	35.41
860	NYSE	SSTK	Tue, Mar 15, 2016	37.41	37.41	37.41	34.40
859	NYSE	SSTK	Mon, Mar 14, 2016	36.65	37.70	36.39	37.41
858	NYSE	SSTK	Fri, Mar 11, 2016	35.57	35.57	35.57	36.91
857	NYSE	SSTK	Thu, Mar 10, 2016	35.69	36.39	34.70	35.57
856	NYSE	SSTK	Wed, Mar 9, 2016	35.51	35.51	35.51	35.80
855	NYSE	SSTK	Tue, Mar 8, 2016	37.09	37.92	35.40	35.51
854	NYSE	SSTK	Mon, Mar 7, 2016	36.57	37.89	36.51	37.40
853	NYSE	SSTK	Fri, Mar 4, 2016	36.08	36.08	36.08	36.65
852	NYSE	SSTK	Thu, Mar 3, 2016	35.10	35.10	35.10	36.08
851	NYSE	SSTK	Wed, Mar 2, 2016	34.74	35.61	34.28	35.10
850	NYSE	SSTK	Tue, Mar 1, 2016	35.25	35.38	34.29	34.76
849	NYSE	SSTK	Mon, Feb 29, 2016	34.63	35.43	34.42	34.90
848	NYSE	SSTK	Fri, Feb 26, 2016	35.77	36.19	34.64	34.68
847	NYSE	SSTK	Thu, Feb 25, 2016	34.66	36.32	34.47	35.56
846	NYSE	SSTK	Wed, Feb 24, 2016	29.97	36.00	27.67	34.81
845	NYSE	SSTK	Tue, Feb 23, 2016	30.86	31.14	30.17	30.77
844	NYSE	SSTK	Mon, Feb 22, 2016	30.67	31.06	30.32	30.80
843	NYSE	SSTK	Fri, Feb 19, 2016	31.02	31.19	30.39	30.46
842	NYSE	SSTK	Thu, Feb 18, 2016	31.55	31.88	30.78	31.16
841	NYSE	SSTK	Wed, Feb 17, 2016	30.55	32.48	30.51	31.72
840	NYSE	SSTK	Tue, Feb 16, 2016	28.20	30.63	28.20	30.29
839	NYSE	SSTK	Fri, Feb 12, 2016	27.15	28.00	26.41	27.86
838	NYSE	SSTK	Thu, Feb 11, 2016	26.00	27.23	25.44	26.87
837	NYSE	SSTK	Wed, Feb 10, 2016	26.44	27.20	26.15	26.27
836	NYSE	SSTK	Tue, Feb 9, 2016	27.55	27.70	25.71	26.10
835	NYSE	SSTK	Mon, Feb 8, 2016	28.23	28.86	27.65	27.97
834	NYSE	SSTK	Fri, Feb 5, 2016	30.28	30.28	28.51	28.67
833	NYSE	SSTK	Thu, Feb 4, 2016	28.78	31.16	28.16	30.49
832	NYSE	SSTK	Wed, Feb 3, 2016	29.07	29.55	28.18	28.86
831	NYSE	SSTK	Tue, Feb 2, 2016	29.78	30.06	28.58	28.90
830	NYSE	SSTK	Mon, Feb 1, 2016	28.80	30.25	28.13	29.93
829	NYSE	SSTK	Fri, Jan 29, 2016	28.34	29.61	28.34	28.89
828	NYSE	SSTK	Thu, Jan 28, 2016	29.05	29.54	28.17	28.24
827	NYSE	SSTK	Wed, Jan 27, 2016	28.80	29.57	28.34	28.47
826	NYSE	SSTK	Tue, Jan 26, 2016	28.21	29.18	27.89	28.97
825	NYSE	SSTK	Mon, Jan 25, 2016	29.11	29.38	27.70	28.00
824	NYSE	SSTK	Fri, Jan 22, 2016	30.47	30.98	29.16	29.21
823	NYSE	SSTK	Thu, Jan 21, 2016	28.65	30.67	27.94	29.85
822	NYSE	SSTK	Wed, Jan 20, 2016	29.68	29.68	27.98	28.53
821	NYSE	SSTK	Tue, Jan 19, 2016	30.37	31.39	29.45	30.15
820	NYSE	SSTK	Fri, Jan 15, 2016	29.72	30.89	29.32	30.10
819	NYSE	SSTK	Thu, Jan 14, 2016	30.02	31.50	29.07	30.90
818	NYSE	SSTK	Wed, Jan 13, 2016	32.59	32.88	29.87	29.96
817	NYSE	SSTK	Tue, Jan 12, 2016	32.59	33.18	30.72	32.51
816	NYSE	SSTK	Mon, Jan 11, 2016	32.45	32.73	31.85	32.39
815	NYSE	SSTK	Fri, Jan 8, 2016	32.32	32.78	32.23	32.42
814	NYSE	SSTK	Thu, Jan 7, 2016	32.05	32.62	31.25	32.13
813	NYSE	SSTK	Wed, Jan 6, 2016	32.50	32.72	31.80	32.45
812	NYSE	SSTK	Tue, Jan 5, 2016	32.58	32.94	32.05	32.64
811	NYSE	SSTK	Mon, Jan 4, 2016	31.61	32.71	31.13	32.56
810	NYSE	SSTK	Thu, Dec 31, 2015	31.94	32.75	31.82	32.34
809	NYSE	SSTK	Wed, Dec 30, 2015	32.48	32.96	31.92	32.00
808	NYSE	SSTK	Tue, Dec 29, 2015	32.19	32.99	32.06	32.64
807	NYSE	SSTK	Mon, Dec 28, 2015	32.30	32.75	31.84	32.16
806	NYSE	SSTK	Thu, Dec 24, 2015	32.48	33.26	32.36	32.55
805	NYSE	SSTK	Wed, Dec 23, 2015	32.13	33.06	31.95	32.55
804	NYSE	SSTK	Tue, Dec 22, 2015	31.50	32.01	30.46	31.99
803	NYSE	SSTK	Mon, Dec 21, 2015	31.54	31.87	30.80	31.36
802	NYSE	SSTK	Fri, Dec 18, 2015	31.07	32.28	30.96	31.47
801	NYSE	SSTK	Thu, Dec 17, 2015	31.51	32.06	30.87	31.08
800	NYSE	SSTK	Wed, Dec 16, 2015	31.57	31.94	30.67	31.35
799	NYSE	SSTK	Tue, Dec 15, 2015	31.35	31.99	30.38	31.45
798	NYSE	SSTK	Mon, Dec 14, 2015	31.61	32.56	30.62	31.31
797	NYSE	SSTK	Fri, Dec 11, 2015	32.98	33.12	31.26	31.58
796	NYSE	SSTK	Thu, Dec 10, 2015	34.45	34.66	33.38	33.47
795	NYSE	SSTK	Wed, Dec 9, 2015	34.08	36.00	34.01	34.44
794	NYSE	SSTK	Tue, Dec 8, 2015	33.70	34.55	33.53	34.17
793	NYSE	SSTK	Mon, Dec 7, 2015	35.72	35.72	33.79	34.03
792	NYSE	SSTK	Fri, Dec 4, 2015	35.65	36.49	35.47	35.70
791	NYSE	SSTK	Thu, Dec 3, 2015	36.50	36.80	35.21	35.62
790	NYSE	SSTK	Wed, Dec 2, 2015	36.35	37.20	36.00	36.36
789	NYSE	SSTK	Tue, Dec 1, 2015	36.50	36.85	35.63	36.42
788	NYSE	SSTK	Mon, Nov 30, 2015	36.00	36.80	35.72	36.27
787	NYSE	SSTK	Fri, Nov 27, 2015	36.43	36.49	35.64	35.88
786	NYSE	SSTK	Wed, Nov 25, 2015	36.08	36.89	35.50	36.51
785	NYSE	SSTK	Tue, Nov 24, 2015	35.51	36.82	35.51	36.06
784	NYSE	SSTK	Mon, Nov 23, 2015	34.97	36.88	34.90	36.04
783	NYSE	SSTK	Fri, Nov 20, 2015	34.46	35.27	34.30	35.06
782	NYSE	SSTK	Thu, Nov 19, 2015	35.10	35.26	33.54	34.25
781	NYSE	SSTK	Wed, Nov 18, 2015	35.16	36.28	34.04	35.14
780	NYSE	SSTK	Tue, Nov 17, 2015	35.67	35.98	34.29	34.96
779	NYSE	SSTK	Mon, Nov 16, 2015	35.64	36.28	35.06	35.67
778	NYSE	SSTK	Fri, Nov 13, 2015	37.28	37.91	35.42	35.67
777	NYSE	SSTK	Thu, Nov 12, 2015	37.11	38.86	37.11	37.61
776	NYSE	SSTK	Wed, Nov 11, 2015	37.66	38.02	37.38	37.93
775	NYSE	SSTK	Tue, Nov 10, 2015	37.65	37.74	36.52	37.62
774	NYSE	SSTK	Mon, Nov 9, 2015	35.73	38.20	35.41	37.78
773	NYSE	SSTK	Fri, Nov 6, 2015	33.29	35.77	32.37	35.71
772	NYSE	SSTK	Thu, Nov 5, 2015	29.26	33.48	29.26	33.38
771	NYSE	SSTK	Wed, Nov 4, 2015	28.50	28.92	27.70	28.01
770	NYSE	SSTK	Tue, Nov 3, 2015	28.82	29.35	28.36	28.40
769	NYSE	SSTK	Mon, Nov 2, 2015	28.47	29.92	28.27	28.97
768	NYSE	SSTK	Fri, Oct 30, 2015	28.51	28.90	28.19	28.48
767	NYSE	SSTK	Thu, Oct 29, 2015	28.98	29.44	28.26	28.38
766	NYSE	SSTK	Wed, Oct 28, 2015	28.63	30.30	28.51	29.00
765	NYSE	SSTK	Tue, Oct 27, 2015	29.12	29.12	28.25	28.62
764	NYSE	SSTK	Mon, Oct 26, 2015	28.69	29.12	28.14	28.54
763	NYSE	SSTK	Fri, Oct 23, 2015	28.44	29.32	27.87	28.62
762	NYSE	SSTK	Thu, Oct 22, 2015	28.75	29.01	27.50	28.22
761	NYSE	SSTK	Wed, Oct 21, 2015	31.71	31.96	28.05	28.74
760	NYSE	SSTK	Tue, Oct 20, 2015	31.86	32.01	31.31	31.76
759	NYSE	SSTK	Mon, Oct 19, 2015	31.54	32.22	31.36	31.91
758	NYSE	SSTK	Fri, Oct 16, 2015	33.09	33.18	31.10	31.65
757	NYSE	SSTK	Thu, Oct 15, 2015	32.65	33.06	32.17	32.96
756	NYSE	SSTK	Wed, Oct 14, 2015	33.17	33.28	32.17	32.63
755	NYSE	SSTK	Tue, Oct 13, 2015	34.00	34.11	33.13	33.23
754	NYSE	SSTK	Mon, Oct 12, 2015	33.62	34.24	33.40	34.04
753	NYSE	SSTK	Fri, Oct 9, 2015	34.00	34.04	33.18	33.65
752	NYSE	SSTK	Thu, Oct 8, 2015	32.89	34.40	32.17	34.04
751	NYSE	SSTK	Wed, Oct 7, 2015	32.63	33.09	31.61	33.00
750	NYSE	SSTK	Tue, Oct 6, 2015	32.36	32.81	31.96	32.39
749	NYSE	SSTK	Mon, Oct 5, 2015	31.89	32.86	31.80	32.46
748	NYSE	SSTK	Fri, Oct 2, 2015	29.34	31.84	29.27	31.72
747	NYSE	SSTK	Thu, Oct 1, 2015	30.29	30.64	29.42	29.83
746	NYSE	SSTK	Wed, Sep 30, 2015	29.70	31.09	29.58	30.24
745	NYSE	SSTK	Tue, Sep 29, 2015	29.70	30.52	29.11	29.48
744	NYSE	SSTK	Mon, Sep 28, 2015	30.12	30.67	29.42	29.73
743	NYSE	SSTK	Fri, Sep 25, 2015	30.69	31.03	29.82	30.22
742	NYSE	SSTK	Thu, Sep 24, 2015	30.28	30.69	29.85	30.24
741	NYSE	SSTK	Wed, Sep 23, 2015	31.22	31.73	29.89	30.46
740	NYSE	SSTK	Tue, Sep 22, 2015	30.98	31.21	30.35	31.05
739	NYSE	SSTK	Mon, Sep 21, 2015	31.73	32.36	31.07	31.24
738	NYSE	SSTK	Fri, Sep 18, 2015	31.89	32.69	31.07	31.46
737	NYSE	SSTK	Thu, Sep 17, 2015	33.09	33.54	32.00	32.37
736	NYSE	SSTK	Wed, Sep 16, 2015	32.67	33.64	32.67	33.09
735	NYSE	SSTK	Tue, Sep 15, 2015	32.52	33.38	32.50	32.70
734	NYSE	SSTK	Mon, Sep 14, 2015	32.49	33.32	32.15	32.54
733	NYSE	SSTK	Fri, Sep 11, 2015	32.84	33.27	32.01	32.39
732	NYSE	SSTK	Thu, Sep 10, 2015	32.81	33.49	32.26	33.04
731	NYSE	SSTK	Wed, Sep 9, 2015	34.17	34.17	32.67	32.89
730	NYSE	SSTK	Tue, Sep 8, 2015	33.53	34.55	33.18	33.48
729	NYSE	SSTK	Fri, Sep 4, 2015	32.50	33.50	32.50	32.92
728	NYSE	SSTK	Thu, Sep 3, 2015	32.96	33.33	32.64	32.81
727	NYSE	SSTK	Wed, Sep 2, 2015	32.50	33.33	31.83	32.90
726	NYSE	SSTK	Tue, Sep 1, 2015	33.01	33.45	31.98	32.35
725	NYSE	SSTK	Mon, Aug 31, 2015	33.85	34.70	33.24	33.51
724	NYSE	SSTK	Fri, Aug 28, 2015	32.93	34.62	32.87	33.73
723	NYSE	SSTK	Thu, Aug 27, 2015	30.88	33.03	30.59	32.37
722	NYSE	SSTK	Wed, Aug 26, 2015	30.90	30.99	29.83	30.43
721	NYSE	SSTK	Tue, Aug 25, 2015	30.85	30.92	29.78	30.22
720	NYSE	SSTK	Mon, Aug 24, 2015	29.38	31.22	28.96	29.96
719	NYSE	SSTK	Fri, Aug 21, 2015	30.48	31.13	29.76	30.69
718	NYSE	SSTK	Thu, Aug 20, 2015	31.44	31.89	31.03	31.13
717	NYSE	SSTK	Wed, Aug 19, 2015	32.54	32.66	31.48	31.80
716	NYSE	SSTK	Tue, Aug 18, 2015	33.08	33.16	32.29	32.61
715	NYSE	SSTK	Mon, Aug 17, 2015	32.80	33.41	32.36	33.24
714	NYSE	SSTK	Fri, Aug 14, 2015	33.40	33.76	32.62	32.80
713	NYSE	SSTK	Thu, Aug 13, 2015	32.47	33.82	32.47	33.41
712	NYSE	SSTK	Wed, Aug 12, 2015	32.73	32.96	32.11	32.68
711	NYSE	SSTK	Tue, Aug 11, 2015	33.71	34.08	32.47	32.89
710	NYSE	SSTK	Mon, Aug 10, 2015	33.80	34.74	33.18	34.03
709	NYSE	SSTK	Fri, Aug 7, 2015	33.11	35.24	32.54	33.65
708	NYSE	SSTK	Thu, Aug 6, 2015	36.37	41.00	32.20	34.42
707	NYSE	SSTK	Wed, Aug 5, 2015	51.69	52.80	50.65	50.75
706	NYSE	SSTK	Tue, Aug 4, 2015	50.60	51.17	50.18	51.03
705	NYSE	SSTK	Mon, Aug 3, 2015	53.50	53.50	49.80	50.29
704	NYSE	SSTK	Fri, Jul 31, 2015	52.64	53.91	51.87	53.43
703	NYSE	SSTK	Thu, Jul 30, 2015	52.60	52.75	51.54	52.54
702	NYSE	SSTK	Wed, Jul 29, 2015	52.21	52.78	51.70	52.65
701	NYSE	SSTK	Tue, Jul 28, 2015	51.88	52.59	50.64	52.37
700	NYSE	SSTK	Mon, Jul 27, 2015	52.60	52.72	51.60	51.72
699	NYSE	SSTK	Fri, Jul 24, 2015	52.78	53.27	52.50	52.79
698	NYSE	SSTK	Thu, Jul 23, 2015	52.24	52.98	51.94	52.75
697	NYSE	SSTK	Wed, Jul 22, 2015	51.17	52.57	51.07	52.19
696	NYSE	SSTK	Tue, Jul 21, 2015	50.89	51.87	49.98	51.51
695	NYSE	SSTK	Mon, Jul 20, 2015	48.72	51.05	48.52	51.01
694	NYSE	SSTK	Fri, Jul 17, 2015	48.97	49.58	47.86	48.53
693	NYSE	SSTK	Thu, Jul 16, 2015	51.05	51.05	48.18	48.63
692	NYSE	SSTK	Wed, Jul 15, 2015	52.38	52.49	50.53	50.82
691	NYSE	SSTK	Tue, Jul 14, 2015	54.65	54.74	50.80	52.33
690	NYSE	SSTK	Mon, Jul 13, 2015	54.70	56.06	54.70	55.96
689	NYSE	SSTK	Fri, Jul 10, 2015	55.19	55.36	53.80	54.42
688	NYSE	SSTK	Thu, Jul 9, 2015	53.87	55.26	53.76	54.69
687	NYSE	SSTK	Wed, Jul 8, 2015	55.49	55.96	52.00	53.04
686	NYSE	SSTK	Tue, Jul 7, 2015	55.20	56.36	53.72	56.03
685	NYSE	SSTK	Mon, Jul 6, 2015	56.01	56.92	54.59	54.82
684	NYSE	SSTK	Thu, Jul 2, 2015	58.89	59.27	55.07	56.01
683	NYSE	SSTK	Wed, Jul 1, 2015	59.32	59.56	58.00	58.78
682	NYSE	SSTK	Tue, Jun 30, 2015	58.56	58.86	58.13	58.64
681	NYSE	SSTK	Mon, Jun 29, 2015	59.21	59.21	57.94	58.10
680	NYSE	SSTK	Fri, Jun 26, 2015	62.47	62.95	59.31	59.62
679	NYSE	SSTK	Thu, Jun 25, 2015	63.38	63.45	62.06	62.45
678	NYSE	SSTK	Wed, Jun 24, 2015	62.71	63.34	62.56	63.29
677	NYSE	SSTK	Tue, Jun 23, 2015	61.67	63.09	61.67	62.35
676	NYSE	SSTK	Mon, Jun 22, 2015	60.31	61.82	59.74	61.38
675	NYSE	SSTK	Fri, Jun 19, 2015	59.23	60.06	58.91	59.88
674	NYSE	SSTK	Thu, Jun 18, 2015	59.56	59.83	58.56	58.95
673	NYSE	SSTK	Wed, Jun 17, 2015	60.59	60.85	58.66	59.11
672	NYSE	SSTK	Tue, Jun 16, 2015	63.43	63.60	58.67	60.12
671	NYSE	SSTK	Mon, Jun 15, 2015	62.42	64.13	61.84	63.39
670	NYSE	SSTK	Fri, Jun 12, 2015	62.49	63.29	62.36	62.93
669	NYSE	SSTK	Thu, Jun 11, 2015	63.27	63.85	62.68	62.96
668	NYSE	SSTK	Wed, Jun 10, 2015	62.93	63.88	62.81	63.30
667	NYSE	SSTK	Tue, Jun 9, 2015	62.27	62.72	61.13	62.68
666	NYSE	SSTK	Mon, Jun 8, 2015	63.54	63.69	62.10	62.20
665	NYSE	SSTK	Fri, Jun 5, 2015	63.04	63.73	62.41	63.49
664	NYSE	SSTK	Thu, Jun 4, 2015	62.58	62.98	62.05	62.68
663	NYSE	SSTK	Wed, Jun 3, 2015	63.14	63.36	62.75	63.00
662	NYSE	SSTK	Tue, Jun 2, 2015	62.68	63.14	62.31	62.90
661	NYSE	SSTK	Mon, Jun 1, 2015	64.28	64.28	61.81	63.00
660	NYSE	SSTK	Fri, May 29, 2015	65.17	65.27	63.70	63.99
659	NYSE	SSTK	Thu, May 28, 2015	64.00	65.79	63.53	65.32
658	NYSE	SSTK	Wed, May 27, 2015	62.48	63.50	61.64	63.02
657	NYSE	SSTK	Tue, May 26, 2015	63.28	63.81	62.16	62.48
656	NYSE	SSTK	Fri, May 22, 2015	64.48	64.87	63.44	63.53
655	NYSE	SSTK	Thu, May 21, 2015	64.43	65.48	63.74	64.36
654	NYSE	SSTK	Wed, May 20, 2015	64.65	64.97	63.72	64.68
653	NYSE	SSTK	Tue, May 19, 2015	64.19	65.33	63.90	64.40
652	NYSE	SSTK	Mon, May 18, 2015	62.97	65.00	62.97	64.24
651	NYSE	SSTK	Fri, May 15, 2015	64.43	65.28	63.23	63.34
650	NYSE	SSTK	Thu, May 14, 2015	65.39	65.86	64.23	64.42
649	NYSE	SSTK	Wed, May 13, 2015	64.67	65.71	64.49	65.09
648	NYSE	SSTK	Tue, May 12, 2015	63.95	64.84	63.23	64.67
647	NYSE	SSTK	Mon, May 11, 2015	64.14	65.29	63.82	64.16
646	NYSE	SSTK	Fri, May 8, 2015	64.11	65.33	63.71	64.26
645	NYSE	SSTK	Thu, May 7, 2015	67.00	67.00	63.03	63.74
644	NYSE	SSTK	Wed, May 6, 2015	66.07	67.40	65.51	67.40
643	NYSE	SSTK	Tue, May 5, 2015	67.43	67.67	65.07	66.02
642	NYSE	SSTK	Mon, May 4, 2015	68.01	68.05	66.69	67.43
641	NYSE	SSTK	Fri, May 1, 2015	67.57	68.37	66.84	67.74
640	NYSE	SSTK	Thu, Apr 30, 2015	67.30	68.32	67.08	67.49
639	NYSE	SSTK	Wed, Apr 29, 2015	67.36	68.46	67.19	67.95
638	NYSE	SSTK	Tue, Apr 28, 2015	66.82	68.24	66.41	67.84
637	NYSE	SSTK	Mon, Apr 27, 2015	68.46	69.58	66.45	67.01
636	NYSE	SSTK	Fri, Apr 24, 2015	70.60	70.75	67.61	68.04
635	NYSE	SSTK	Thu, Apr 23, 2015	69.53	70.64	68.14	70.40
634	NYSE	SSTK	Wed, Apr 22, 2015	70.00	70.28	68.11	69.94
633	NYSE	SSTK	Tue, Apr 21, 2015	71.09	71.17	68.81	70.07
632	NYSE	SSTK	Mon, Apr 20, 2015	69.96	70.83	69.36	70.70
631	NYSE	SSTK	Fri, Apr 17, 2015	72.09	72.24	69.16	69.24
630	NYSE	SSTK	Thu, Apr 16, 2015	73.23	73.98	72.36	73.18
629	NYSE	SSTK	Wed, Apr 15, 2015	74.19	74.19	72.64	73.34
628	NYSE	SSTK	Tue, Apr 14, 2015	71.68	74.30	71.05	73.82
627	NYSE	SSTK	Mon, Apr 13, 2015	70.91	71.86	70.61	71.53
626	NYSE	SSTK	Fri, Apr 10, 2015	70.93	71.49	70.46	70.86
625	NYSE	SSTK	Thu, Apr 9, 2015	70.89	71.34	69.29	70.64
624	NYSE	SSTK	Wed, Apr 8, 2015	69.10	70.94	68.76	70.85
623	NYSE	SSTK	Tue, Apr 7, 2015	69.10	69.95	68.71	68.95
622	NYSE	SSTK	Mon, Apr 6, 2015	67.66	68.72	67.55	68.70
621	NYSE	SSTK	Thu, Apr 2, 2015	68.44	68.96	67.50	68.30
620	NYSE	SSTK	Wed, Apr 1, 2015	69.36	69.92	66.79	68.64
619	NYSE	SSTK	Tue, Mar 31, 2015	69.19	69.86	68.39	68.67
618	NYSE	SSTK	Mon, Mar 30, 2015	70.07	71.10	69.02	69.68
617	NYSE	SSTK	Fri, Mar 27, 2015	69.72	70.28	68.37	69.70
616	NYSE	SSTK	Thu, Mar 26, 2015	68.16	69.95	67.55	69.69
615	NYSE	SSTK	Wed, Mar 25, 2015	69.83	70.18	68.40	68.42
614	NYSE	SSTK	Tue, Mar 24, 2015	71.37	71.37	69.50	69.93
613	NYSE	SSTK	Mon, Mar 23, 2015	69.90	71.66	69.74	71.34
612	NYSE	SSTK	Fri, Mar 20, 2015	68.31	70.08	68.30	70.00
611	NYSE	SSTK	Thu, Mar 19, 2015	67.07	68.15	66.10	68.05
610	NYSE	SSTK	Wed, Mar 18, 2015	66.40	67.45	65.62	67.24
609	NYSE	SSTK	Tue, Mar 17, 2015	64.37	66.34	64.35	66.27
608	NYSE	SSTK	Mon, Mar 16, 2015	65.08	65.08	63.37	64.37
607	NYSE	SSTK	Fri, Mar 13, 2015	62.19	65.29	61.72	64.50
606	NYSE	SSTK	Thu, Mar 12, 2015	58.06	62.19	57.50	62.10
605	NYSE	SSTK	Wed, Mar 11, 2015	57.19	58.27	57.17	57.71
604	NYSE	SSTK	Tue, Mar 10, 2015	58.90	58.90	57.06	57.24
603	NYSE	SSTK	Mon, Mar 9, 2015	57.82	59.09	57.59	58.99
602	NYSE	SSTK	Fri, Mar 6, 2015	58.61	59.45	57.03	57.89
601	NYSE	SSTK	Thu, Mar 5, 2015	58.53	59.42	58.13	59.23
600	NYSE	SSTK	Wed, Mar 4, 2015	57.89	59.04	56.64	58.51
599	NYSE	SSTK	Tue, Mar 3, 2015	56.62	57.95	56.12	57.93
598	NYSE	SSTK	Mon, Mar 2, 2015	56.53	56.97	56.11	56.65
597	NYSE	SSTK	Fri, Feb 27, 2015	57.47	58.85	56.15	56.55
596	NYSE	SSTK	Thu, Feb 26, 2015	57.33	58.50	57.02	57.52
595	NYSE	SSTK	Wed, Feb 25, 2015	57.75	58.69	56.14	57.49
594	NYSE	SSTK	Tue, Feb 24, 2015	57.81	58.44	56.00	57.64
593	NYSE	SSTK	Mon, Feb 23, 2015	57.62	58.26	57.39	57.98
592	NYSE	SSTK	Fri, Feb 20, 2015	56.47	59.08	56.30	57.94
591	NYSE	SSTK	Thu, Feb 19, 2015	56.35	57.00	55.99	56.75
590	NYSE	SSTK	Wed, Feb 18, 2015	56.43	57.04	56.21	56.37
589	NYSE	SSTK	Tue, Feb 17, 2015	56.33	57.50	55.44	57.00
588	NYSE	SSTK	Fri, Feb 13, 2015	59.51	59.74	54.46	56.49
587	NYSE	SSTK	Thu, Feb 12, 2015	56.01	59.72	55.79	59.24
586	NYSE	SSTK	Wed, Feb 11, 2015	56.23	56.42	55.43	55.52
585	NYSE	SSTK	Tue, Feb 10, 2015	57.42	57.42	55.71	56.13
584	NYSE	SSTK	Mon, Feb 9, 2015	58.11	58.35	56.30	56.83
583	NYSE	SSTK	Fri, Feb 6, 2015	61.56	61.56	57.70	57.95
582	NYSE	SSTK	Thu, Feb 5, 2015	58.87	61.32	58.46	61.21
581	NYSE	SSTK	Wed, Feb 4, 2015	57.71	60.06	56.30	58.37
580	NYSE	SSTK	Tue, Feb 3, 2015	56.99	58.84	56.90	57.93
579	NYSE	SSTK	Mon, Feb 2, 2015	56.73	57.57	55.43	56.53
578	NYSE	SSTK	Fri, Jan 30, 2015	55.98	57.35	55.89	56.29
577	NYSE	SSTK	Thu, Jan 29, 2015	57.29	57.67	55.13	56.39
576	NYSE	SSTK	Wed, Jan 28, 2015	58.79	59.38	57.10	57.26
575	NYSE	SSTK	Tue, Jan 27, 2015	58.74	59.19	57.57	58.59
574	NYSE	SSTK	Mon, Jan 26, 2015	57.71	59.81	57.31	59.44
573	NYSE	SSTK	Fri, Jan 23, 2015	55.92	58.17	55.92	57.64
572	NYSE	SSTK	Thu, Jan 22, 2015	56.10	56.44	54.98	56.07
571	NYSE	SSTK	Wed, Jan 21, 2015	55.62	55.99	54.90	55.69
570	NYSE	SSTK	Tue, Jan 20, 2015	58.00	58.95	55.40	55.74
569	NYSE	SSTK	Fri, Jan 16, 2015	57.41	58.78	57.41	57.88
568	NYSE	SSTK	Thu, Jan 15, 2015	59.52	59.73	57.14	57.69
567	NYSE	SSTK	Wed, Jan 14, 2015	60.18	60.78	58.23	58.93
566	NYSE	SSTK	Tue, Jan 13, 2015	62.21	63.43	59.95	60.87
565	NYSE	SSTK	Mon, Jan 12, 2015	62.42	62.94	61.38	61.64
564	NYSE	SSTK	Fri, Jan 9, 2015	63.51	64.11	62.52	62.63
563	NYSE	SSTK	Thu, Jan 8, 2015	63.28	64.55	62.13	63.31
562	NYSE	SSTK	Wed, Jan 7, 2015	64.76	64.76	62.43	62.83
561	NYSE	SSTK	Tue, Jan 6, 2015	67.98	67.98	62.20	64.01
560	NYSE	SSTK	Mon, Jan 5, 2015	68.14	69.46	67.31	67.76
559	NYSE	SSTK	Fri, Jan 2, 2015	69.46	69.71	66.27	68.55
558	NYSE	SSTK	Wed, Dec 31, 2014	70.16	71.40	69.07	69.10
557	NYSE	SSTK	Tue, Dec 30, 2014	69.64	70.32	69.64	70.03
556	NYSE	SSTK	Mon, Dec 29, 2014	70.23	70.89	69.90	70.14
555	NYSE	SSTK	Fri, Dec 26, 2014	68.08	71.13	68.08	70.40
554	NYSE	SSTK	Wed, Dec 24, 2014	67.81	69.46	67.42	67.78
553	NYSE	SSTK	Tue, Dec 23, 2014	68.67	68.67	66.96	67.74
552	NYSE	SSTK	Mon, Dec 22, 2014	67.85	68.20	66.97	68.00
551	NYSE	SSTK	Fri, Dec 19, 2014	67.65	68.18	65.79	68.03
550	NYSE	SSTK	Thu, Dec 18, 2014	69.38	69.54	66.00	67.44
549	NYSE	SSTK	Wed, Dec 17, 2014	65.17	68.57	64.62	67.67
548	NYSE	SSTK	Tue, Dec 16, 2014	63.24	65.47	63.22	64.79
547	NYSE	SSTK	Mon, Dec 15, 2014	62.61	65.38	62.61	63.61
546	NYSE	SSTK	Fri, Dec 12, 2014	69.67	70.07	58.26	62.51
545	NYSE	SSTK	Thu, Dec 11, 2014	72.96	75.02	71.61	71.67
544	NYSE	SSTK	Wed, Dec 10, 2014	74.40	75.39	72.35	72.37
543	NYSE	SSTK	Tue, Dec 9, 2014	72.32	74.76	71.05	74.71
542	NYSE	SSTK	Mon, Dec 8, 2014	77.34	77.69	73.42	73.58
541	NYSE	SSTK	Fri, Dec 5, 2014	77.62	78.20	77.44	77.62
540	NYSE	SSTK	Thu, Dec 4, 2014	77.67	78.26	76.32	77.64
539	NYSE	SSTK	Wed, Dec 3, 2014	75.61	78.09	75.26	77.94
538	NYSE	SSTK	Tue, Dec 2, 2014	74.84	76.50	73.89	75.73
537	NYSE	SSTK	Mon, Dec 1, 2014	74.56	74.99	73.01	74.54
536	NYSE	SSTK	Fri, Nov 28, 2014	74.70	75.73	74.06	75.18
535	NYSE	SSTK	Wed, Nov 26, 2014	74.23	74.92	73.75	74.49
534	NYSE	SSTK	Tue, Nov 25, 2014	73.57	74.60	72.98	74.05
533	NYSE	SSTK	Mon, Nov 24, 2014	71.79	73.60	70.73	73.37
532	NYSE	SSTK	Fri, Nov 21, 2014	72.98	73.22	71.05	71.75
531	NYSE	SSTK	Thu, Nov 20, 2014	71.53	73.22	69.68	71.66
530	NYSE	SSTK	Wed, Nov 19, 2014	74.72	74.84	71.81	72.10
529	NYSE	SSTK	Tue, Nov 18, 2014	75.86	77.85	74.66	74.94
528	NYSE	SSTK	Mon, Nov 17, 2014	79.53	79.90	75.32	75.42
527	NYSE	SSTK	Fri, Nov 14, 2014	80.77	80.77	76.50	79.38
526	NYSE	SSTK	Thu, Nov 13, 2014	83.32	83.99	82.90	83.22
525	NYSE	SSTK	Wed, Nov 12, 2014	81.39	83.47	80.93	83.06
524	NYSE	SSTK	Tue, Nov 11, 2014	80.00	81.98	78.99	81.74
523	NYSE	SSTK	Mon, Nov 10, 2014	79.00	80.88	78.55	80.67
522	NYSE	SSTK	Fri, Nov 7, 2014	74.24	79.46	73.49	79.18
521	NYSE	SSTK	Thu, Nov 6, 2014	75.13	75.75	73.60	74.91
520	NYSE	SSTK	Wed, Nov 5, 2014	77.50	77.50	74.16	75.26
519	NYSE	SSTK	Tue, Nov 4, 2014	75.85	77.93	75.75	77.00
518	NYSE	SSTK	Mon, Nov 3, 2014	78.24	78.24	74.96	76.16
517	NYSE	SSTK	Fri, Oct 31, 2014	77.41	78.08	76.63	77.76
516	NYSE	SSTK	Thu, Oct 30, 2014	72.44	75.92	72.15	75.56
515	NYSE	SSTK	Wed, Oct 29, 2014	74.06	74.57	71.72	73.13
514	NYSE	SSTK	Tue, Oct 28, 2014	73.14	75.34	72.40	74.37
513	NYSE	SSTK	Mon, Oct 27, 2014	71.52	73.11	70.42	72.86
512	NYSE	SSTK	Fri, Oct 24, 2014	73.80	74.09	71.32	71.83
511	NYSE	SSTK	Thu, Oct 23, 2014	71.79	74.41	71.00	73.48
510	NYSE	SSTK	Wed, Oct 22, 2014	74.01	74.94	70.92	71.05
509	NYSE	SSTK	Tue, Oct 21, 2014	72.62	74.17	72.10	73.95
508	NYSE	SSTK	Mon, Oct 20, 2014	69.61	71.87	68.76	71.84
507	NYSE	SSTK	Fri, Oct 17, 2014	71.13	71.91	69.18	69.87
506	NYSE	SSTK	Thu, Oct 16, 2014	66.04	70.59	64.80	69.98
505	NYSE	SSTK	Wed, Oct 15, 2014	63.89	67.20	63.00	67.16
504	NYSE	SSTK	Tue, Oct 14, 2014	65.92	67.36	64.38	65.32
503	NYSE	SSTK	Mon, Oct 13, 2014	65.49	67.11	62.25	65.26
502	NYSE	SSTK	Fri, Oct 10, 2014	69.34	70.66	65.27	65.43
501	NYSE	SSTK	Thu, Oct 9, 2014	70.62	70.92	67.78	69.75
500	NYSE	SSTK	Wed, Oct 8, 2014	69.52	70.74	67.58	70.22
499	NYSE	SSTK	Tue, Oct 7, 2014	70.18	71.12	69.65	69.75
498	NYSE	SSTK	Mon, Oct 6, 2014	74.85	74.85	70.63	70.72
497	NYSE	SSTK	Fri, Oct 3, 2014	73.47	76.24	73.32	74.53
496	NYSE	SSTK	Thu, Oct 2, 2014	71.15	72.61	69.59	72.45
495	NYSE	SSTK	Wed, Oct 1, 2014	71.14	71.85	70.02	71.02
494	NYSE	SSTK	Tue, Sep 30, 2014	73.54	73.66	71.37	71.38
493	NYSE	SSTK	Mon, Sep 29, 2014	72.00	75.24	71.83	73.39
492	NYSE	SSTK	Fri, Sep 26, 2014	72.21	73.46	71.92	72.95
491	NYSE	SSTK	Thu, Sep 25, 2014	73.96	74.31	71.87	71.95
490	NYSE	SSTK	Wed, Sep 24, 2014	71.30	74.54	70.49	74.07
489	NYSE	SSTK	Tue, Sep 23, 2014	72.14	73.07	70.75	71.02
488	NYSE	SSTK	Mon, Sep 22, 2014	71.72	72.97	70.38	72.45
487	NYSE	SSTK	Fri, Sep 19, 2014	74.36	74.51	71.25	72.15
486	NYSE	SSTK	Thu, Sep 18, 2014	73.76	74.73	73.30	73.67
485	NYSE	SSTK	Wed, Sep 17, 2014	72.62	74.50	72.20	73.47
484	NYSE	SSTK	Tue, Sep 16, 2014	70.38	72.98	70.36	72.51
483	NYSE	SSTK	Mon, Sep 15, 2014	74.26	74.26	69.79	70.77
482	NYSE	SSTK	Fri, Sep 12, 2014	75.87	75.87	74.14	74.54
481	NYSE	SSTK	Thu, Sep 11, 2014	74.58	75.86	74.39	75.68
480	NYSE	SSTK	Wed, Sep 10, 2014	74.41	75.96	73.81	75.17
479	NYSE	SSTK	Tue, Sep 9, 2014	75.45	76.74	73.95	74.19
478	NYSE	SSTK	Mon, Sep 8, 2014	73.41	76.32	73.41	75.64
477	NYSE	SSTK	Fri, Sep 5, 2014	71.22	73.55	70.32	73.34
476	NYSE	SSTK	Thu, Sep 4, 2014	73.44	73.54	71.21	71.55
475	NYSE	SSTK	Wed, Sep 3, 2014	75.79	75.79	72.87	73.04
474	NYSE	SSTK	Tue, Sep 2, 2014	71.26	75.49	71.14	75.20
473	NYSE	SSTK	Fri, Aug 29, 2014	69.51	71.50	69.30	70.80
472	NYSE	SSTK	Thu, Aug 28, 2014	69.73	70.76	69.48	69.55
471	NYSE	SSTK	Wed, Aug 27, 2014	72.50	72.79	70.46	70.93
470	NYSE	SSTK	Tue, Aug 26, 2014	72.45	72.98	71.28	72.20
469	NYSE	SSTK	Mon, Aug 25, 2014	74.09	74.29	71.86	72.39
468	NYSE	SSTK	Fri, Aug 22, 2014	73.93	74.63	72.95	73.58
467	NYSE	SSTK	Thu, Aug 21, 2014	75.50	75.50	73.95	74.25
466	NYSE	SSTK	Wed, Aug 20, 2014	77.36	77.36	75.02	75.60
465	NYSE	SSTK	Tue, Aug 19, 2014	77.26	77.97	77.25	77.68
464	NYSE	SSTK	Mon, Aug 18, 2014	77.14	78.26	76.40	77.49
463	NYSE	SSTK	Fri, Aug 15, 2014	81.00	81.00	75.80	76.23
462	NYSE	SSTK	Thu, Aug 14, 2014	80.39	81.44	80.14	80.75
461	NYSE	SSTK	Wed, Aug 13, 2014	79.57	81.00	79.20	80.25
460	NYSE	SSTK	Tue, Aug 12, 2014	80.81	81.90	78.80	79.20
459	NYSE	SSTK	Mon, Aug 11, 2014	76.20	81.93	75.57	81.89
458	NYSE	SSTK	Fri, Aug 8, 2014	74.00	77.94	73.01	76.17
457	NYSE	SSTK	Thu, Aug 7, 2014	76.93	78.80	76.36	78.42
456	NYSE	SSTK	Wed, Aug 6, 2014	76.34	79.88	76.27	76.33
455	NYSE	SSTK	Tue, Aug 5, 2014	78.71	78.88	76.58	77.32
454	NYSE	SSTK	Mon, Aug 4, 2014	77.50	79.78	76.91	79.47
453	NYSE	SSTK	Fri, Aug 1, 2014	77.93	78.34	75.32	77.05
452	NYSE	SSTK	Thu, Jul 31, 2014	80.06	81.00	77.71	77.94
451	NYSE	SSTK	Wed, Jul 30, 2014	81.12	81.89	80.50	81.39
450	NYSE	SSTK	Tue, Jul 29, 2014	76.34	81.10	76.30	80.08
449	NYSE	SSTK	Mon, Jul 28, 2014	76.89	77.53	75.07	76.29
448	NYSE	SSTK	Fri, Jul 25, 2014	77.88	77.89	75.82	76.95
447	NYSE	SSTK	Thu, Jul 24, 2014	75.98	79.66	75.34	78.91
446	NYSE	SSTK	Wed, Jul 23, 2014	76.71	78.39	75.31	75.62
445	NYSE	SSTK	Tue, Jul 22, 2014	76.89	77.02	75.92	76.11
444	NYSE	SSTK	Mon, Jul 21, 2014	76.22	77.87	75.89	76.25
443	NYSE	SSTK	Fri, Jul 18, 2014	74.53	76.70	74.53	76.62
442	NYSE	SSTK	Thu, Jul 17, 2014	75.02	76.49	73.97	74.22
441	NYSE	SSTK	Wed, Jul 16, 2014	76.44	76.50	74.58	75.49
440	NYSE	SSTK	Tue, Jul 15, 2014	77.22	78.20	75.26	75.73
439	NYSE	SSTK	Mon, Jul 14, 2014	78.11	78.88	77.17	77.34
438	NYSE	SSTK	Fri, Jul 11, 2014	76.88	77.55	75.09	76.90
437	NYSE	SSTK	Thu, Jul 10, 2014	75.20	77.94	74.35	76.83
436	NYSE	SSTK	Wed, Jul 9, 2014	77.49	78.32	75.70	77.20
435	NYSE	SSTK	Tue, Jul 8, 2014	82.58	82.58	76.34	77.07
434	NYSE	SSTK	Mon, Jul 7, 2014	85.27	85.27	82.45	82.64
433	NYSE	SSTK	Thu, Jul 3, 2014	85.77	86.47	84.73	85.41
432	NYSE	SSTK	Wed, Jul 2, 2014	85.21	86.79	84.60	85.32
431	NYSE	SSTK	Tue, Jul 1, 2014	83.88	85.99	83.61	85.06
430	NYSE	SSTK	Mon, Jun 30, 2014	83.39	84.72	82.26	82.98
429	NYSE	SSTK	Fri, Jun 27, 2014	84.28	86.05	83.01	83.34
428	NYSE	SSTK	Thu, Jun 26, 2014	86.31	86.36	83.56	84.62
427	NYSE	SSTK	Wed, Jun 25, 2014	81.61	86.84	81.61	86.48
426	NYSE	SSTK	Tue, Jun 24, 2014	81.54	83.66	80.83	82.08
425	NYSE	SSTK	Mon, Jun 23, 2014	83.08	83.64	81.21	82.08
424	NYSE	SSTK	Fri, Jun 20, 2014	84.13	84.13	81.02	82.74
423	NYSE	SSTK	Thu, Jun 19, 2014	85.00	85.00	82.27	83.53
422	NYSE	SSTK	Wed, Jun 18, 2014	83.00	84.94	80.87	84.89
421	NYSE	SSTK	Tue, Jun 17, 2014	83.15	84.93	82.39	83.33
420	NYSE	SSTK	Mon, Jun 16, 2014	80.27	84.03	79.71	83.56
419	NYSE	SSTK	Fri, Jun 13, 2014	79.87	79.87	76.36	79.58
418	NYSE	SSTK	Thu, Jun 12, 2014	77.62	81.88	77.04	79.91
417	NYSE	SSTK	Wed, Jun 11, 2014	75.88	78.99	75.88	78.02
416	NYSE	SSTK	Tue, Jun 10, 2014	73.68	76.63	73.25	76.36
415	NYSE	SSTK	Mon, Jun 9, 2014	71.89	74.08	71.89	73.84
414	NYSE	SSTK	Fri, Jun 6, 2014	69.93	72.64	68.76	72.21
413	NYSE	SSTK	Thu, Jun 5, 2014	67.16	70.72	67.12	70.03
412	NYSE	SSTK	Wed, Jun 4, 2014	63.89	68.49	63.79	67.30
411	NYSE	SSTK	Tue, Jun 3, 2014	64.51	65.67	63.34	64.28
410	NYSE	SSTK	Mon, Jun 2, 2014	65.38	65.38	63.66	64.93
409	NYSE	SSTK	Fri, May 30, 2014	69.22	69.44	63.26	65.04
408	NYSE	SSTK	Thu, May 29, 2014	68.40	69.16	67.26	69.05
407	NYSE	SSTK	Wed, May 28, 2014	73.82	73.82	68.23	68.28
406	NYSE	SSTK	Tue, May 27, 2014	70.44	74.02	69.79	73.81
405	NYSE	SSTK	Fri, May 23, 2014	66.71	70.15	66.40	69.94
404	NYSE	SSTK	Thu, May 22, 2014	64.60	67.59	63.86	66.79
403	NYSE	SSTK	Wed, May 21, 2014	64.57	65.82	63.80	64.58
402	NYSE	SSTK	Tue, May 20, 2014	65.63	65.76	63.57	64.49
401	NYSE	SSTK	Mon, May 19, 2014	64.54	66.61	64.54	65.66
400	NYSE	SSTK	Fri, May 16, 2014	64.81	65.23	63.77	64.88
399	NYSE	SSTK	Thu, May 15, 2014	64.29	65.13	62.23	65.00
398	NYSE	SSTK	Wed, May 14, 2014	64.62	66.03	63.11	64.73
397	NYSE	SSTK	Tue, May 13, 2014	66.85	67.09	63.27	64.95
396	NYSE	SSTK	Mon, May 12, 2014	68.29	69.99	66.64	67.00
395	NYSE	SSTK	Fri, May 9, 2014	61.30	67.35	60.01	67.35
394	NYSE	SSTK	Thu, May 8, 2014	67.83	70.67	66.40	68.04
393	NYSE	SSTK	Wed, May 7, 2014	71.08	71.86	67.25	68.29
392	NYSE	SSTK	Tue, May 6, 2014	72.19	72.96	70.59	70.85
391	NYSE	SSTK	Mon, May 5, 2014	73.38	73.38	71.62	72.80
390	NYSE	SSTK	Fri, May 2, 2014	75.22	75.47	74.01	74.19
389	NYSE	SSTK	Thu, May 1, 2014	72.71	79.53	72.71	75.11
388	NYSE	SSTK	Wed, Apr 30, 2014	72.38	73.07	70.47	72.51
387	NYSE	SSTK	Tue, Apr 29, 2014	69.99	73.17	69.77	72.86
386	NYSE	SSTK	Mon, Apr 28, 2014	70.27	72.38	67.85	69.71
385	NYSE	SSTK	Fri, Apr 25, 2014	74.00	74.11	69.80	70.30
384	NYSE	SSTK	Thu, Apr 24, 2014	74.90	75.94	73.61	74.09
383	NYSE	SSTK	Wed, Apr 23, 2014	74.00	74.41	73.41	74.00
382	NYSE	SSTK	Tue, Apr 22, 2014	71.74	75.16	71.74	74.02
381	NYSE	SSTK	Mon, Apr 21, 2014	71.08	71.76	70.16	71.38
380	NYSE	SSTK	Thu, Apr 17, 2014	70.25	72.65	69.67	71.16
379	NYSE	SSTK	Wed, Apr 16, 2014	68.97	71.10	68.50	70.23
378	NYSE	SSTK	Tue, Apr 15, 2014	67.61	68.95	65.30	68.57
377	NYSE	SSTK	Mon, Apr 14, 2014	68.66	69.43	66.16	67.20
376	NYSE	SSTK	Fri, Apr 11, 2014	65.21	69.81	65.00	67.59
375	NYSE	SSTK	Thu, Apr 10, 2014	72.81	73.58	66.14	66.39
374	NYSE	SSTK	Wed, Apr 9, 2014	72.12	73.21	71.67	73.00
373	NYSE	SSTK	Tue, Apr 8, 2014	67.24	71.55	67.09	71.15
372	NYSE	SSTK	Mon, Apr 7, 2014	68.12	69.67	65.69	67.03
371	NYSE	SSTK	Fri, Apr 4, 2014	72.76	73.19	68.72	69.00
370	NYSE	SSTK	Thu, Apr 3, 2014	76.37	77.52	71.38	72.11
369	NYSE	SSTK	Wed, Apr 2, 2014	76.95	77.09	74.82	76.54
368	NYSE	SSTK	Tue, Apr 1, 2014	74.15	76.80	72.84	76.48
367	NYSE	SSTK	Mon, Mar 31, 2014	74.61	74.83	72.45	72.61
366	NYSE	SSTK	Fri, Mar 28, 2014	74.67	76.50	74.21	74.61
365	NYSE	SSTK	Thu, Mar 27, 2014	75.58	76.26	72.50	74.85
364	NYSE	SSTK	Wed, Mar 26, 2014	76.38	76.95	74.35	75.18
363	NYSE	SSTK	Tue, Mar 25, 2014	77.48	78.52	75.44	75.88
362	NYSE	SSTK	Mon, Mar 24, 2014	78.34	78.65	76.10	77.34
361	NYSE	SSTK	Fri, Mar 21, 2014	80.67	81.46	76.90	78.32
360	NYSE	SSTK	Thu, Mar 20, 2014	84.27	84.27	80.63	80.87
359	NYSE	SSTK	Wed, Mar 19, 2014	84.69	85.34	81.48	83.45
358	NYSE	SSTK	Tue, Mar 18, 2014	83.10	85.63	83.10	84.51
357	NYSE	SSTK	Mon, Mar 17, 2014	83.74	85.15	82.65	83.47
356	NYSE	SSTK	Fri, Mar 14, 2014	83.11	85.25	82.28	83.45
355	NYSE	SSTK	Thu, Mar 13, 2014	86.02	86.90	82.69	83.66
354	NYSE	SSTK	Wed, Mar 12, 2014	85.94	87.39	83.53	85.39
353	NYSE	SSTK	Tue, Mar 11, 2014	88.88	90.00	86.30	86.52
352	NYSE	SSTK	Mon, Mar 10, 2014	93.20	93.87	88.05	88.96
351	NYSE	SSTK	Fri, Mar 7, 2014	95.70	96.65	92.76	93.20
350	NYSE	SSTK	Thu, Mar 6, 2014	102.59	102.61	94.90	95.48
349	NYSE	SSTK	Wed, Mar 5, 2014	99.49	102.85	99.16	102.47
348	NYSE	SSTK	Tue, Mar 4, 2014	99.22	100.20	99.12	99.63
347	NYSE	SSTK	Mon, Mar 3, 2014	98.25	99.11	97.73	98.17
346	NYSE	SSTK	Fri, Feb 28, 2014	100.00	100.50	97.94	99.38
345	NYSE	SSTK	Thu, Feb 27, 2014	100.39	103.01	100.29	102.84
344	NYSE	SSTK	Wed, Feb 26, 2014	99.95	101.98	99.10	101.35
343	NYSE	SSTK	Tue, Feb 25, 2014	99.40	100.00	97.14	99.77
342	NYSE	SSTK	Mon, Feb 24, 2014	98.23	101.53	98.13	100.39
341	NYSE	SSTK	Fri, Feb 21, 2014	91.95	99.00	88.60	98.00
340	NYSE	SSTK	Thu, Feb 20, 2014	83.00	83.61	82.00	82.46
339	NYSE	SSTK	Wed, Feb 19, 2014	82.85	83.60	81.86	82.60
338	NYSE	SSTK	Tue, Feb 18, 2014	80.11	83.12	79.91	82.41
337	NYSE	SSTK	Fri, Feb 14, 2014	80.27	81.28	78.99	79.71
336	NYSE	SSTK	Thu, Feb 13, 2014	77.53	80.85	76.49	80.64
335	NYSE	SSTK	Wed, Feb 12, 2014	77.73	78.93	77.66	77.93
334	NYSE	SSTK	Tue, Feb 11, 2014	77.60	78.43	76.91	77.61
333	NYSE	SSTK	Mon, Feb 10, 2014	77.68	78.92	76.73	77.26
332	NYSE	SSTK	Fri, Feb 7, 2014	78.23	78.85	76.51	77.37
331	NYSE	SSTK	Thu, Feb 6, 2014	78.20	80.52	77.13	78.23
330	NYSE	SSTK	Wed, Feb 5, 2014	78.92	79.35	75.38	77.84
329	NYSE	SSTK	Tue, Feb 4, 2014	75.52	80.09	75.31	79.29
328	NYSE	SSTK	Mon, Feb 3, 2014	80.32	80.32	72.93	75.52
327	NYSE	SSTK	Fri, Jan 31, 2014	80.82	81.96	80.35	80.61
326	NYSE	SSTK	Thu, Jan 30, 2014	78.86	82.76	78.86	82.13
325	NYSE	SSTK	Wed, Jan 29, 2014	79.86	80.03	77.00	78.23
324	NYSE	SSTK	Tue, Jan 28, 2014	77.45	82.20	77.45	80.74
323	NYSE	SSTK	Mon, Jan 27, 2014	80.82	82.03	77.27	77.89
322	NYSE	SSTK	Fri, Jan 24, 2014	81.01	83.39	80.23	80.94
321	NYSE	SSTK	Thu, Jan 23, 2014	81.23	82.10	80.00	81.94
320	NYSE	SSTK	Wed, Jan 22, 2014	83.00	83.23	80.13	81.75
319	NYSE	SSTK	Tue, Jan 21, 2014	83.13	84.78	82.32	83.54
318	NYSE	SSTK	Fri, Jan 17, 2014	85.05	85.51	81.87	82.58
317	NYSE	SSTK	Thu, Jan 16, 2014	84.87	85.87	84.53	84.87
316	NYSE	SSTK	Wed, Jan 15, 2014	85.04	85.65	83.00	85.05
315	NYSE	SSTK	Tue, Jan 14, 2014	84.17	85.51	83.27	84.63
314	NYSE	SSTK	Mon, Jan 13, 2014	83.59	85.14	82.90	83.57
313	NYSE	SSTK	Fri, Jan 10, 2014	86.20	87.06	82.82	84.08
312	NYSE	SSTK	Thu, Jan 9, 2014	88.45	88.88	84.96	86.34
311	NYSE	SSTK	Wed, Jan 8, 2014	86.22	89.39	86.22	88.23
310	NYSE	SSTK	Tue, Jan 7, 2014	83.74	86.52	82.90	86.40
309	NYSE	SSTK	Mon, Jan 6, 2014	84.58	85.44	82.29	83.36
308	NYSE	SSTK	Fri, Jan 3, 2014	83.27	85.35	83.27	84.60
307	NYSE	SSTK	Thu, Jan 2, 2014	82.86	83.38	81.97	83.03
306	NYSE	SSTK	Tue, Dec 31, 2013	82.30	85.24	81.52	83.63
305	NYSE	SSTK	Mon, Dec 30, 2013	83.75	83.90	81.27	81.91
304	NYSE	SSTK	Fri, Dec 27, 2013	84.18	84.18	82.96	83.89
303	NYSE	SSTK	Thu, Dec 26, 2013	85.00	85.70	83.03	83.79
302	NYSE	SSTK	Tue, Dec 24, 2013	83.92	85.15	83.29	84.83
301	NYSE	SSTK	Mon, Dec 23, 2013	84.09	85.17	83.07	84.08
300	NYSE	SSTK	Fri, Dec 20, 2013	83.60	85.13	82.44	84.14
299	NYSE	SSTK	Thu, Dec 19, 2013	81.27	82.92	81.27	82.58
298	NYSE	SSTK	Wed, Dec 18, 2013	79.76	82.15	78.50	81.27
297	NYSE	SSTK	Tue, Dec 17, 2013	79.49	80.10	78.72	79.34
296	NYSE	SSTK	Mon, Dec 16, 2013	75.42	79.71	75.42	79.22
295	NYSE	SSTK	Fri, Dec 13, 2013	74.14	75.74	73.76	74.79
294	NYSE	SSTK	Thu, Dec 12, 2013	74.81	75.80	73.80	74.04
293	NYSE	SSTK	Wed, Dec 11, 2013	75.73	75.80	74.32	74.70
292	NYSE	SSTK	Tue, Dec 10, 2013	75.03	76.53	74.24	75.51
291	NYSE	SSTK	Mon, Dec 9, 2013	74.36	76.21	73.61	75.56
290	NYSE	SSTK	Fri, Dec 6, 2013	75.00	76.60	73.99	74.47
289	NYSE	SSTK	Thu, Dec 5, 2013	69.83	75.03	69.42	75.00
288	NYSE	SSTK	Wed, Dec 4, 2013	69.85	70.35	67.13	69.93
287	NYSE	SSTK	Tue, Dec 3, 2013	71.29	71.53	69.26	69.81
286	NYSE	SSTK	Mon, Dec 2, 2013	74.03	74.03	71.25	71.74
285	NYSE	SSTK	Fri, Nov 29, 2013	76.40	77.76	73.19	73.98
284	NYSE	SSTK	Wed, Nov 27, 2013	74.00	77.33	73.70	75.87
283	NYSE	SSTK	Tue, Nov 26, 2013	73.52	74.32	72.75	74.00
282	NYSE	SSTK	Mon, Nov 25, 2013	74.38	74.89	72.83	73.65
281	NYSE	SSTK	Fri, Nov 22, 2013	73.13	75.26	72.87	74.23
280	NYSE	SSTK	Thu, Nov 21, 2013	72.06	74.39	71.90	73.24
279	NYSE	SSTK	Wed, Nov 20, 2013	72.29	72.59	70.68	71.68
278	NYSE	SSTK	Tue, Nov 19, 2013	72.41	73.26	71.09	72.07
277	NYSE	SSTK	Mon, Nov 18, 2013	72.92	73.49	71.14	72.31
276	NYSE	SSTK	Fri, Nov 15, 2013	71.54	73.09	69.92	72.88
275	NYSE	SSTK	Thu, Nov 14, 2013	74.44	74.99	71.34	71.53
274	NYSE	SSTK	Wed, Nov 13, 2013	73.13	74.69	72.24	74.59
273	NYSE	SSTK	Tue, Nov 12, 2013	73.06	74.70	72.28	73.38
272	NYSE	SSTK	Mon, Nov 11, 2013	72.57	73.94	70.55	73.88
271	NYSE	SSTK	Fri, Nov 8, 2013	70.01	73.82	64.01	72.39
270	NYSE	SSTK	Thu, Nov 7, 2013	69.51	69.72	65.05	66.69
269	NYSE	SSTK	Wed, Nov 6, 2013	72.09	72.90	68.69	69.44
268	NYSE	SSTK	Tue, Nov 5, 2013	74.99	75.43	71.00	71.87
267	NYSE	SSTK	Mon, Nov 4, 2013	70.23	75.72	69.84	75.59
266	NYSE	SSTK	Fri, Nov 1, 2013	70.58	71.16	69.18	69.90
265	NYSE	SSTK	Thu, Oct 31, 2013	69.77	71.85	69.60	70.80
264	NYSE	SSTK	Wed, Oct 30, 2013	69.30	70.39	66.02	69.97
263	NYSE	SSTK	Tue, Oct 29, 2013	69.95	70.40	68.30	69.47
262	NYSE	SSTK	Mon, Oct 28, 2013	69.65	70.00	68.64	69.75
261	NYSE	SSTK	Fri, Oct 25, 2013	71.82	71.82	69.00	69.63
260	NYSE	SSTK	Thu, Oct 24, 2013	71.22	72.25	70.88	71.39
259	NYSE	SSTK	Wed, Oct 23, 2013	73.11	74.15	70.69	71.19
258	NYSE	SSTK	Tue, Oct 22, 2013	73.86	75.00	73.22	73.69
257	NYSE	SSTK	Mon, Oct 21, 2013	71.80	74.00	71.65	73.77
256	NYSE	SSTK	Fri, Oct 18, 2013	76.07	76.07	71.43	71.92
255	NYSE	SSTK	Thu, Oct 17, 2013	72.09	73.79	70.46	72.11
254	NYSE	SSTK	Wed, Oct 16, 2013	70.45	72.36	70.45	72.28
253	NYSE	SSTK	Tue, Oct 15, 2013	70.98	71.34	70.05	70.27
252	NYSE	SSTK	Mon, Oct 14, 2013	70.13	71.89	69.71	71.32
251	NYSE	SSTK	Fri, Oct 11, 2013	71.18	72.18	69.57	70.80
250	NYSE	SSTK	Thu, Oct 10, 2013	68.36	72.30	68.04	72.04
249	NYSE	SSTK	Wed, Oct 9, 2013	69.07	69.08	66.31	67.63
248	NYSE	SSTK	Tue, Oct 8, 2013	70.86	71.55	66.76	69.06
247	NYSE	SSTK	Mon, Oct 7, 2013	71.52	72.02	68.54	70.48
246	NYSE	SSTK	Fri, Oct 4, 2013	73.01	73.72	70.25	72.45
245	NYSE	SSTK	Thu, Oct 3, 2013	75.62	75.90	71.90	73.17
244	NYSE	SSTK	Wed, Oct 2, 2013	73.55	75.70	72.82	75.62
243	NYSE	SSTK	Tue, Oct 1, 2013	73.00	74.99	72.58	74.00
242	NYSE	SSTK	Mon, Sep 30, 2013	71.94	76.12	71.91	72.72
241	NYSE	SSTK	Fri, Sep 27, 2013	72.60	73.03	71.89	72.87
240	NYSE	SSTK	Thu, Sep 26, 2013	73.11	73.66	72.60	72.64
239	NYSE	SSTK	Wed, Sep 25, 2013	72.15	74.70	71.12	72.65
238	NYSE	SSTK	Tue, Sep 24, 2013	71.55	72.11	70.35	71.27
237	NYSE	SSTK	Mon, Sep 23, 2013	70.04	72.75	69.14	71.62
236	NYSE	SSTK	Fri, Sep 20, 2013	62.65	70.80	62.18	70.41
235	NYSE	SSTK	Thu, Sep 19, 2013	58.90	60.92	57.40	60.32
234	NYSE	SSTK	Wed, Sep 18, 2013	61.39	61.39	58.76	59.18
233	NYSE	SSTK	Tue, Sep 17, 2013	57.92	61.95	56.19	61.31
232	NYSE	SSTK	Mon, Sep 16, 2013	58.88	60.42	58.31	59.99
231	NYSE	SSTK	Fri, Sep 13, 2013	56.89	58.28	55.68	58.08
230	NYSE	SSTK	Thu, Sep 12, 2013	57.86	58.08	56.21	56.47
229	NYSE	SSTK	Wed, Sep 11, 2013	53.31	58.15	53.16	58.05
228	NYSE	SSTK	Tue, Sep 10, 2013	51.00	53.88	50.96	53.73
227	NYSE	SSTK	Mon, Sep 9, 2013	53.45	53.45	49.92	50.91
226	NYSE	SSTK	Fri, Sep 6, 2013	52.94	53.99	51.58	53.45
225	NYSE	SSTK	Thu, Sep 5, 2013	51.30	53.73	51.30	52.88
224	NYSE	SSTK	Wed, Sep 4, 2013	49.57	51.30	49.34	51.10
223	NYSE	SSTK	Tue, Sep 3, 2013	50.11	50.50	49.50	49.68
222	NYSE	SSTK	Fri, Aug 30, 2013	49.51	50.12	48.65	49.64
221	NYSE	SSTK	Thu, Aug 29, 2013	48.43	50.35	48.05	50.09
220	NYSE	SSTK	Wed, Aug 28, 2013	50.69	50.69	48.28	48.79
219	NYSE	SSTK	Tue, Aug 27, 2013	52.00	52.76	50.86	51.09
218	NYSE	SSTK	Mon, Aug 26, 2013	54.91	54.91	52.28	52.98
217	NYSE	SSTK	Fri, Aug 23, 2013	54.09	55.09	54.07	54.80
216	NYSE	SSTK	Thu, Aug 22, 2013	53.36	55.66	53.36	53.92
215	NYSE	SSTK	Wed, Aug 21, 2013	50.76	54.09	50.73	53.66
214	NYSE	SSTK	Tue, Aug 20, 2013	50.65	51.67	50.17	51.12
213	NYSE	SSTK	Mon, Aug 19, 2013	52.25	52.85	50.43	50.44
212	NYSE	SSTK	Fri, Aug 16, 2013	53.70	54.44	51.49	52.47
211	NYSE	SSTK	Thu, Aug 15, 2013	55.25	55.25	53.63	53.64
210	NYSE	SSTK	Wed, Aug 14, 2013	57.29	57.35	55.28	55.56
209	NYSE	SSTK	Tue, Aug 13, 2013	57.55	58.00	56.49	57.35
208	NYSE	SSTK	Mon, Aug 12, 2013	56.48	58.18	56.38	57.69
207	NYSE	SSTK	Fri, Aug 9, 2013	56.37	57.56	55.95	56.77
206	NYSE	SSTK	Thu, Aug 8, 2013	55.59	57.70	54.80	56.20
205	NYSE	SSTK	Wed, Aug 7, 2013	52.52	54.23	51.00	53.46
204	NYSE	SSTK	Tue, Aug 6, 2013	54.76	54.76	51.69	52.52
203	NYSE	SSTK	Mon, Aug 5, 2013	56.35	57.04	53.91	54.54
202	NYSE	SSTK	Fri, Aug 2, 2013	56.91	57.16	56.25	56.43
201	NYSE	SSTK	Thu, Aug 1, 2013	53.72	56.90	53.56	56.64
200	NYSE	SSTK	Wed, Jul 31, 2013	52.34	53.49	51.52	53.15
199	NYSE	SSTK	Tue, Jul 30, 2013	53.47	54.15	52.22	52.43
198	NYSE	SSTK	Mon, Jul 29, 2013	53.83	54.25	52.95	53.13
197	NYSE	SSTK	Fri, Jul 26, 2013	53.14	54.27	52.89	54.18
196	NYSE	SSTK	Thu, Jul 25, 2013	54.35	54.37	52.70	53.70
195	NYSE	SSTK	Wed, Jul 24, 2013	54.19	54.56	53.73	54.29
194	NYSE	SSTK	Tue, Jul 23, 2013	54.72	54.92	53.75	54.17
193	NYSE	SSTK	Mon, Jul 22, 2013	55.01	55.35	54.30	54.76
192	NYSE	SSTK	Fri, Jul 19, 2013	55.86	56.28	55.21	55.65
191	NYSE	SSTK	Thu, Jul 18, 2013	57.25	57.25	55.82	56.06
190	NYSE	SSTK	Wed, Jul 17, 2013	58.75	59.11	57.06	57.32
189	NYSE	SSTK	Tue, Jul 16, 2013	59.85	60.16	58.30	58.48
188	NYSE	SSTK	Mon, Jul 15, 2013	59.53	60.00	59.10	59.80
187	NYSE	SSTK	Fri, Jul 12, 2013	59.99	60.32	59.41	59.97
186	NYSE	SSTK	Thu, Jul 11, 2013	60.95	60.95	60.10	60.17
185	NYSE	SSTK	Wed, Jul 10, 2013	60.49	60.61	59.86	60.17
184	NYSE	SSTK	Tue, Jul 9, 2013	58.77	60.51	58.40	60.36
183	NYSE	SSTK	Mon, Jul 8, 2013	58.63	58.84	58.00	58.35
182	NYSE	SSTK	Fri, Jul 5, 2013	57.85	59.28	57.79	58.14
181	NYSE	SSTK	Wed, Jul 3, 2013	56.96	57.10	56.63	57.01
180	NYSE	SSTK	Tue, Jul 2, 2013	56.35	57.51	55.77	57.05
179	NYSE	SSTK	Mon, Jul 1, 2013	56.16	57.63	55.72	56.08
178	NYSE	SSTK	Fri, Jun 28, 2013	53.80	57.49	53.80	55.78
177	NYSE	SSTK	Thu, Jun 27, 2013	49.90	53.99	49.62	53.56
176	NYSE	SSTK	Wed, Jun 26, 2013	50.00	50.00	49.62	49.81
175	NYSE	SSTK	Tue, Jun 25, 2013	50.00	50.00	49.40	49.81
174	NYSE	SSTK	Mon, Jun 24, 2013	49.20	50.38	48.93	49.88
173	NYSE	SSTK	Fri, Jun 21, 2013	49.44	49.99	47.55	49.72
172	NYSE	SSTK	Thu, Jun 20, 2013	48.93	49.32	47.95	48.94
171	NYSE	SSTK	Wed, Jun 19, 2013	49.88	49.99	49.03	49.26
170	NYSE	SSTK	Tue, Jun 18, 2013	48.44	50.26	47.82	49.56
169	NYSE	SSTK	Mon, Jun 17, 2013	46.21	48.90	46.04	48.50
168	NYSE	SSTK	Fri, Jun 14, 2013	44.40	45.61	43.87	45.58
167	NYSE	SSTK	Thu, Jun 13, 2013	44.43	44.94	43.54	44.68
166	NYSE	SSTK	Wed, Jun 12, 2013	44.96	45.45	44.50	44.81
165	NYSE	SSTK	Tue, Jun 11, 2013	45.67	45.98	44.40	44.79
164	NYSE	SSTK	Mon, Jun 10, 2013	44.27	47.29	44.12	46.27
163	NYSE	SSTK	Fri, Jun 7, 2013	44.12	45.43	43.75	44.40
162	NYSE	SSTK	Thu, Jun 6, 2013	44.68	44.95	43.37	44.04
161	NYSE	SSTK	Wed, Jun 5, 2013	46.44	46.88	44.92	45.01
160	NYSE	SSTK	Tue, Jun 4, 2013	47.33	47.62	46.02	46.44
159	NYSE	SSTK	Mon, Jun 3, 2013	47.25	47.91	46.51	47.17
158	NYSE	SSTK	Fri, May 31, 2013	46.84	47.97	46.34	47.34
157	NYSE	SSTK	Thu, May 30, 2013	47.55	47.99	46.42	47.48
156	NYSE	SSTK	Wed, May 29, 2013	47.27	48.55	46.34	47.41
155	NYSE	SSTK	Tue, May 28, 2013	46.89	49.46	46.65	47.79
154	NYSE	SSTK	Fri, May 24, 2013	44.40	46.41	44.03	46.24
153	NYSE	SSTK	Thu, May 23, 2013	44.66	45.53	43.03	44.84
152	NYSE	SSTK	Wed, May 22, 2013	48.75	48.75	45.02	45.52
151	NYSE	SSTK	Tue, May 21, 2013	49.00	49.62	49.00	49.18
150	NYSE	SSTK	Mon, May 20, 2013	49.33	49.60	48.75	49.04
149	NYSE	SSTK	Fri, May 17, 2013	50.15	50.60	49.08	49.32
148	NYSE	SSTK	Thu, May 16, 2013	50.49	50.95	49.39	50.08
147	NYSE	SSTK	Wed, May 15, 2013	51.43	52.00	50.11	50.50
146	NYSE	SSTK	Tue, May 14, 2013	49.27	52.58	49.11	51.42
145	NYSE	SSTK	Mon, May 13, 2013	46.72	49.55	46.07	49.14
144	NYSE	SSTK	Fri, May 10, 2013	46.42	47.65	45.56	47.49
143	NYSE	SSTK	Thu, May 9, 2013	49.00	49.00	45.00	46.21
142	NYSE	SSTK	Wed, May 8, 2013	44.21	46.00	43.77	45.35
141	NYSE	SSTK	Tue, May 7, 2013	44.50	44.70	43.75	44.50
140	NYSE	SSTK	Mon, May 6, 2013	44.71	44.79	44.01	44.54
139	NYSE	SSTK	Fri, May 3, 2013	44.60	45.76	43.99	44.41
138	NYSE	SSTK	Thu, May 2, 2013	41.86	44.10	41.23	43.96
137	NYSE	SSTK	Wed, May 1, 2013	41.65	43.53	40.25	41.88
136	NYSE	SSTK	Tue, Apr 30, 2013	45.32	45.56	41.42	41.70
135	NYSE	SSTK	Mon, Apr 29, 2013	45.74	46.53	45.09	45.38
134	NYSE	SSTK	Fri, Apr 26, 2013	46.27	46.27	45.70	45.87
133	NYSE	SSTK	Thu, Apr 25, 2013	46.33	46.57	45.84	46.23
132	NYSE	SSTK	Wed, Apr 24, 2013	45.87	47.10	45.64	46.06
131	NYSE	SSTK	Tue, Apr 23, 2013	43.98	46.75	43.98	46.13
130	NYSE	SSTK	Mon, Apr 22, 2013	43.92	44.37	43.30	44.03
129	NYSE	SSTK	Fri, Apr 19, 2013	42.74	44.17	42.25	43.73
128	NYSE	SSTK	Thu, Apr 18, 2013	42.36	42.95	41.93	42.60
127	NYSE	SSTK	Wed, Apr 17, 2013	41.49	42.78	41.27	42.43
126	NYSE	SSTK	Tue, Apr 16, 2013	41.79	42.25	41.20	42.01
125	NYSE	SSTK	Mon, Apr 15, 2013	43.79	43.79	41.00	41.57
124	NYSE	SSTK	Fri, Apr 12, 2013	43.43	43.90	42.93	43.22
123	NYSE	SSTK	Thu, Apr 11, 2013	43.27	44.39	43.27	43.64
122	NYSE	SSTK	Wed, Apr 10, 2013	42.41	44.84	42.30	43.38
121	NYSE	SSTK	Tue, Apr 9, 2013	40.20	43.34	39.29	42.53
120	NYSE	SSTK	Mon, Apr 8, 2013	40.91	41.28	39.04	39.73
119	NYSE	SSTK	Fri, Apr 5, 2013	40.10	42.27	39.70	40.57
118	NYSE	SSTK	Thu, Apr 4, 2013	38.01	40.61	37.37	40.26
117	NYSE	SSTK	Wed, Apr 3, 2013	41.79	41.79	37.74	38.11
116	NYSE	SSTK	Tue, Apr 2, 2013	43.28	43.28	41.59	41.83
115	NYSE	SSTK	Mon, Apr 1, 2013	44.95	45.00	42.90	43.07
114	NYSE	SSTK	Thu, Mar 28, 2013	44.45	45.13	44.00	44.98
113	NYSE	SSTK	Wed, Mar 27, 2013	45.21	45.21	44.19	44.34
112	NYSE	SSTK	Tue, Mar 26, 2013	44.89	45.13	44.00	44.94
111	NYSE	SSTK	Mon, Mar 25, 2013	44.74	44.96	43.91	44.87
110	NYSE	SSTK	Fri, Mar 22, 2013	42.97	44.73	42.67	44.48
109	NYSE	SSTK	Thu, Mar 21, 2013	42.68	43.00	41.75	42.75
108	NYSE	SSTK	Wed, Mar 20, 2013	42.00	43.00	41.68	42.99
107	NYSE	SSTK	Tue, Mar 19, 2013	41.50	42.12	40.35	41.99
106	NYSE	SSTK	Mon, Mar 18, 2013	39.48	42.43	39.32	41.29
105	NYSE	SSTK	Fri, Mar 15, 2013	38.19	40.00	38.09	39.99
104	NYSE	SSTK	Thu, Mar 14, 2013	36.61	38.64	36.01	38.19
103	NYSE	SSTK	Wed, Mar 13, 2013	36.37	36.39	35.76	36.03
102	NYSE	SSTK	Tue, Mar 12, 2013	35.96	36.27	35.51	36.10
101	NYSE	SSTK	Mon, Mar 11, 2013	35.74	36.72	35.14	35.93
100	NYSE	SSTK	Fri, Mar 8, 2013	35.00	35.61	34.50	35.50
99	NYSE	SSTK	Thu, Mar 7, 2013	34.41	34.99	33.94	34.84
98	NYSE	SSTK	Wed, Mar 6, 2013	34.52	34.98	34.09	34.50
97	NYSE	SSTK	Tue, Mar 5, 2013	34.25	35.66	34.04	34.78
96	NYSE	SSTK	Mon, Mar 4, 2013	32.42	34.91	32.25	34.17
95	NYSE	SSTK	Fri, Mar 1, 2013	32.22	32.71	30.64	32.52
94	NYSE	SSTK	Thu, Feb 28, 2013	31.43	33.65	30.56	32.60
93	NYSE	SSTK	Wed, Feb 27, 2013	34.23	34.56	31.33	31.47
92	NYSE	SSTK	Tue, Feb 26, 2013	34.99	35.73	33.80	34.05
91	NYSE	SSTK	Mon, Feb 25, 2013	33.18	34.82	33.00	34.82
90	NYSE	SSTK	Fri, Feb 22, 2013	28.86	33.00	28.86	32.86
89	NYSE	SSTK	Thu, Feb 21, 2013	26.54	28.34	26.12	28.05
88	NYSE	SSTK	Wed, Feb 20, 2013	25.53	26.95	25.51	26.45
87	NYSE	SSTK	Tue, Feb 19, 2013	25.17	25.89	25.15	25.66
86	NYSE	SSTK	Fri, Feb 15, 2013	25.03	25.27	24.87	25.27
85	NYSE	SSTK	Thu, Feb 14, 2013	25.16	25.28	24.40	25.09
84	NYSE	SSTK	Wed, Feb 13, 2013	24.56	25.20	24.47	25.15
83	NYSE	SSTK	Tue, Feb 12, 2013	25.75	25.78	24.01	24.36
82	NYSE	SSTK	Mon, Feb 11, 2013	25.20	25.94	25.03	25.81
81	NYSE	SSTK	Fri, Feb 8, 2013	25.32	25.43	24.88	25.24
80	NYSE	SSTK	Thu, Feb 7, 2013	25.12	25.23	24.80	25.11
79	NYSE	SSTK	Wed, Feb 6, 2013	25.01	25.18	24.84	25.05
78	NYSE	SSTK	Tue, Feb 5, 2013	25.30	25.45	25.00	25.15
77	NYSE	SSTK	Mon, Feb 4, 2013	25.30	25.36	25.02	25.19
76	NYSE	SSTK	Fri, Feb 1, 2013	25.28	25.50	24.78	25.42
75	NYSE	SSTK	Thu, Jan 31, 2013	24.65	25.28	24.03	25.23
74	NYSE	SSTK	Wed, Jan 30, 2013	25.34	25.34	24.61	24.72
73	NYSE	SSTK	Tue, Jan 29, 2013	24.36	25.34	24.20	25.29
72	NYSE	SSTK	Mon, Jan 28, 2013	24.63	25.16	24.34	24.47
71	NYSE	SSTK	Fri, Jan 25, 2013	23.93	24.87	23.55	24.67
70	NYSE	SSTK	Thu, Jan 24, 2013	25.20	25.86	23.31	23.80
69	NYSE	SSTK	Wed, Jan 23, 2013	25.46	26.33	24.77	25.17
68	NYSE	SSTK	Tue, Jan 22, 2013	25.69	25.87	25.39	25.65
67	NYSE	SSTK	Fri, Jan 18, 2013	26.25	26.35	25.50	25.64
66	NYSE	SSTK	Thu, Jan 17, 2013	26.10	26.49	25.10	26.40
65	NYSE	SSTK	Wed, Jan 16, 2013	26.50	27.32	25.76	25.87
64	NYSE	SSTK	Tue, Jan 15, 2013	26.87	26.87	25.84	26.52
63	NYSE	SSTK	Mon, Jan 14, 2013	27.76	28.00	26.84	26.94
62	NYSE	SSTK	Fri, Jan 11, 2013	26.87	28.20	26.87	27.92
61	NYSE	SSTK	Thu, Jan 10, 2013	26.71	27.00	26.20	26.92
60	NYSE	SSTK	Wed, Jan 9, 2013	25.89	26.77	25.76	26.59
59	NYSE	SSTK	Tue, Jan 8, 2013	26.04	26.38	25.20	25.83
58	NYSE	SSTK	Mon, Jan 7, 2013	25.84	26.41	25.53	26.12
57	NYSE	SSTK	Fri, Jan 4, 2013	26.13	26.35	25.16	25.76
56	NYSE	SSTK	Thu, Jan 3, 2013	26.58	26.73	25.80	25.86
55	NYSE	SSTK	Wed, Jan 2, 2013	26.37	27.27	26.02	26.34
54	NYSE	SSTK	Mon, Dec 31, 2012	25.15	26.08	24.90	26.00
53	NYSE	SSTK	Fri, Dec 28, 2012	24.51	25.49	24.51	25.30
52	NYSE	SSTK	Thu, Dec 27, 2012	23.40	24.98	23.13	24.55
51	NYSE	SSTK	Wed, Dec 26, 2012	23.67	23.80	23.00	23.34
50	NYSE	SSTK	Mon, Dec 24, 2012	23.78	23.79	23.30	23.58
49	NYSE	SSTK	Fri, Dec 21, 2012	24.04	24.33	23.12	23.91
48	NYSE	SSTK	Thu, Dec 20, 2012	24.97	25.35	24.13	24.25
47	NYSE	SSTK	Wed, Dec 19, 2012	25.33	25.99	24.80	25.09
46	NYSE	SSTK	Tue, Dec 18, 2012	24.74	25.96	24.67	25.50
45	NYSE	SSTK	Mon, Dec 17, 2012	25.68	25.68	24.52	24.80
44	NYSE	SSTK	Fri, Dec 14, 2012	25.73	25.90	25.27	25.79
43	NYSE	SSTK	Thu, Dec 13, 2012	25.78	26.27	24.88	25.65
42	NYSE	SSTK	Wed, Dec 12, 2012	25.72	26.32	25.50	25.69
41	NYSE	SSTK	Tue, Dec 11, 2012	26.04	26.68	25.50	25.57
40	NYSE	SSTK	Mon, Dec 10, 2012	25.18	27.27	25.07	26.18
39	NYSE	SSTK	Fri, Dec 7, 2012	24.76	25.70	24.46	25.64
38	NYSE	SSTK	Thu, Dec 6, 2012	24.29	24.80	24.10	24.40
37	NYSE	SSTK	Wed, Dec 5, 2012	25.58	25.58	23.67	24.65
36	NYSE	SSTK	Tue, Dec 4, 2012	26.45	26.45	25.00	25.22
35	NYSE	SSTK	Mon, Dec 3, 2012	26.38	27.27	25.72	25.94
34	NYSE	SSTK	Fri, Nov 30, 2012	25.68	25.70	25.30	25.60
33	NYSE	SSTK	Thu, Nov 29, 2012	26.35	26.83	25.51	25.86
32	NYSE	SSTK	Wed, Nov 28, 2012	25.58	26.05	25.58	25.93
31	NYSE	SSTK	Tue, Nov 27, 2012	27.22	27.22	25.58	25.90
30	NYSE	SSTK	Mon, Nov 26, 2012	27.12	27.50	26.95	26.98
29	NYSE	SSTK	Fri, Nov 23, 2012	27.63	28.13	26.97	27.51
28	NYSE	SSTK	Wed, Nov 21, 2012	27.60	28.00	27.08	27.64
27	NYSE	SSTK	Tue, Nov 20, 2012	26.27	28.63	25.99	27.50
26	NYSE	SSTK	Mon, Nov 19, 2012	23.64	26.69	23.64	26.02
25	NYSE	SSTK	Fri, Nov 16, 2012	23.27	24.64	23.10	23.37
24	NYSE	SSTK	Thu, Nov 15, 2012	22.28	22.93	21.40	21.79
23	NYSE	SSTK	Wed, Nov 14, 2012	23.49	23.65	22.77	22.87
22	NYSE	SSTK	Tue, Nov 13, 2012	24.08	24.10	23.84	23.97
21	NYSE	SSTK	Mon, Nov 12, 2012	23.85	24.00	23.29	23.94
20	NYSE	SSTK	Fri, Nov 9, 2012	23.69	23.95	22.50	23.85
19	NYSE	SSTK	Thu, Nov 8, 2012	23.13	24.01	22.77	24.00
18	NYSE	SSTK	Wed, Nov 7, 2012	22.02	23.38	21.80	23.35
17	NYSE	SSTK	Tue, Nov 6, 2012	23.50	23.70	22.65	22.67
16	NYSE	SSTK	Mon, Nov 5, 2012	24.12	24.76	23.95	24.11
15	NYSE	SSTK	Fri, Nov 2, 2012	25.01	25.20	24.74	24.82
14	NYSE	SSTK	Thu, Nov 1, 2012	23.75	24.77	23.75	24.69
13	NYSE	SSTK	Wed, Oct 31, 2012	23.00	25.00	22.61	23.75
12	NYSE	SSTK	Fri, Oct 26, 2012	22.39	23.48	22.27	23.21
11	NYSE	SSTK	Thu, Oct 25, 2012	22.75	23.95	22.54	22.69
10	NYSE	SSTK	Wed, Oct 24, 2012	22.65	22.74	22.36	22.68
9	NYSE	SSTK	Tue, Oct 23, 2012	23.00	23.00	22.34	22.60
8	NYSE	SSTK	Mon, Oct 22, 2012	22.90	23.73	22.85	23.42
7	NYSE	SSTK	Fri, Oct 19, 2012	24.01	24.45	22.83	22.83
6	NYSE	SSTK	Thu, Oct 18, 2012	23.08	25.22	22.99	24.36
5	NYSE	SSTK	Wed, Oct 17, 2012	23.10	23.18	22.97	23.08
4	NYSE	SSTK	Tue, Oct 16, 2012	23.10	23.49	22.62	23.04
3	NYSE	SSTK	Mon, Oct 15, 2012	22.25	23.21	22.00	22.95
2	NYSE	SSTK	Fri, Oct 12, 2012	21.50	22.06	21.00	22.00
1	NYSE	SSTK	Thu, Oct 11, 2012	22.50	22.90	21.28	21.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Shutterstock Inc NYSE:SSTK 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