AAM S&P 500 High Dividend Value ETF AMEX:SPDV Historical Prices

Below are the 1607 trading days of historical prices for SPDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1607	AMEX	SPDV	Fri, Apr 19, 2024	29.78	29.78	29.67	29.71
1606	AMEX	SPDV	Thu, Apr 18, 2024	29.53	29.55	29.43	29.43
1605	AMEX	SPDV	Wed, Apr 17, 2024	29.45	29.51	29.32	29.40
1604	AMEX	SPDV	Tue, Apr 16, 2024	29.57	29.57	29.40	29.40
1603	AMEX	SPDV	Mon, Apr 15, 2024	30.00	30.00	29.59	29.67
1602	AMEX	SPDV	Fri, Apr 12, 2024	29.83	29.93	29.82	29.88
1601	AMEX	SPDV	Thu, Apr 11, 2024	30.70	30.70	30.15	30.41
1600	AMEX	SPDV	Wed, Apr 10, 2024	30.53	30.57	30.35	30.44
1599	AMEX	SPDV	Tue, Apr 9, 2024	31.04	31.04	30.89	30.99
1598	AMEX	SPDV	Mon, Apr 8, 2024	30.99	30.99	30.87	30.87
1597	AMEX	SPDV	Fri, Apr 5, 2024	30.79	30.83	30.79	30.83
1596	AMEX	SPDV	Thu, Apr 4, 2024	31.41	31.41	30.76	30.76
1595	AMEX	SPDV	Wed, Apr 3, 2024	31.12	31.12	31.01	31.02
1594	AMEX	SPDV	Tue, Apr 2, 2024	31.09	31.09	30.94	31.02
1593	AMEX	SPDV	Mon, Apr 1, 2024	31.50	31.50	31.22	31.27
1592	AMEX	SPDV	Thu, Mar 28, 2024	31.18	31.41	31.18	31.41
1591	AMEX	SPDV	Wed, Mar 27, 2024	30.58	31.09	30.58	31.09
1590	AMEX	SPDV	Tue, Mar 26, 2024	30.73	30.73	30.55	30.55
1589	AMEX	SPDV	Mon, Mar 25, 2024	30.90	30.90	30.84	30.75
1588	AMEX	SPDV	Fri, Mar 22, 2024	31.05	31.05	30.88	30.89
1587	AMEX	SPDV	Thu, Mar 21, 2024	30.84	31.11	30.84	31.11
1586	AMEX	SPDV	Wed, Mar 20, 2024	30.48	30.83	30.48	30.83
1585	AMEX	SPDV	Tue, Mar 19, 2024	30.36	30.56	30.36	30.56
1584	AMEX	SPDV	Mon, Mar 18, 2024	30.28	30.42	30.25	30.36
1583	AMEX	SPDV	Fri, Mar 15, 2024	30.44	30.44	30.33	30.33
1582	AMEX	SPDV	Thu, Mar 14, 2024	30.30	30.30	30.11	30.26
1581	AMEX	SPDV	Wed, Mar 13, 2024	30.51	30.72	30.51	30.63
1580	AMEX	SPDV	Tue, Mar 12, 2024	30.51	30.63	30.45	30.51
1579	AMEX	SPDV	Mon, Mar 11, 2024	30.31	30.50	30.25	30.50
1578	AMEX	SPDV	Fri, Mar 8, 2024	30.37	30.41	30.32	30.34
1577	AMEX	SPDV	Thu, Mar 7, 2024	30.27	30.27	30.19	30.19
1576	AMEX	SPDV	Wed, Mar 6, 2024	30.13	30.21	30.06	30.17
1575	AMEX	SPDV	Tue, Mar 5, 2024	29.82	30.11	29.82	29.93
1574	AMEX	SPDV	Mon, Mar 4, 2024	29.63	29.93	29.63	29.80
1573	AMEX	SPDV	Fri, Mar 1, 2024	29.61	29.64	29.50	29.64
1572	AMEX	SPDV	Thu, Feb 29, 2024	29.52	29.65	29.43	29.53
1571	AMEX	SPDV	Wed, Feb 28, 2024	29.35	29.48	29.35	29.40
1570	AMEX	SPDV	Tue, Feb 27, 2024	29.40	29.47	29.33	29.39
1569	AMEX	SPDV	Mon, Feb 26, 2024	29.65	29.65	29.39	29.31
1568	AMEX	SPDV	Fri, Feb 23, 2024	29.53	29.71	29.53	29.58
1567	AMEX	SPDV	Thu, Feb 22, 2024	29.44	29.59	29.44	29.59
1566	AMEX	SPDV	Wed, Feb 21, 2024	29.41	29.43	29.28	29.43
1565	AMEX	SPDV	Tue, Feb 20, 2024	29.18	29.39	29.18	29.31
1564	AMEX	SPDV	Fri, Feb 16, 2024	29.36	29.39	29.28	29.28
1563	AMEX	SPDV	Thu, Feb 15, 2024	29.01	29.37	29.01	29.28
1562	AMEX	SPDV	Wed, Feb 14, 2024	28.84	28.88	28.76	28.84
1561	AMEX	SPDV	Tue, Feb 13, 2024	28.92	28.92	28.60	28.70
1560	AMEX	SPDV	Mon, Feb 12, 2024	28.93	29.32	28.93	29.29
1559	AMEX	SPDV	Fri, Feb 9, 2024	28.94	28.96	28.76	28.92
1558	AMEX	SPDV	Thu, Feb 8, 2024	28.98	28.98	28.80	28.93
1557	AMEX	SPDV	Wed, Feb 7, 2024	29.05	29.05	28.77	28.91
1556	AMEX	SPDV	Tue, Feb 6, 2024	28.81	29.06	28.81	28.94
1555	AMEX	SPDV	Mon, Feb 5, 2024	28.99	28.99	28.74	28.83
1554	AMEX	SPDV	Fri, Feb 2, 2024	29.02	29.20	28.81	29.09
1553	AMEX	SPDV	Thu, Feb 1, 2024	29.23	29.32	28.86	29.32
1552	AMEX	SPDV	Wed, Jan 31, 2024	29.59	29.62	29.13	29.13
1551	AMEX	SPDV	Tue, Jan 30, 2024	29.65	29.68	29.52	29.66
1550	AMEX	SPDV	Mon, Jan 29, 2024	29.65	29.72	29.59	29.72
1549	AMEX	SPDV	Fri, Jan 26, 2024	29.76	29.83	29.71	29.69
1548	AMEX	SPDV	Thu, Jan 25, 2024	29.44	29.69	29.44	29.69
1547	AMEX	SPDV	Wed, Jan 24, 2024	29.41	29.49	29.17	29.17
1546	AMEX	SPDV	Tue, Jan 23, 2024	29.38	29.39	29.27	29.34
1545	AMEX	SPDV	Mon, Jan 22, 2024	29.06	29.28	29.06	29.28
1544	AMEX	SPDV	Fri, Jan 19, 2024	28.78	29.03	28.66	28.96
1543	AMEX	SPDV	Thu, Jan 18, 2024	28.80	28.80	28.52	28.76
1542	AMEX	SPDV	Wed, Jan 17, 2024	29.03	29.04	28.82	28.87
1541	AMEX	SPDV	Tue, Jan 16, 2024	29.21	29.21	28.97	29.14
1540	AMEX	SPDV	Fri, Jan 12, 2024	29.65	29.65	29.31	29.39
1539	AMEX	SPDV	Thu, Jan 11, 2024	29.53	29.53	29.31	29.45
1538	AMEX	SPDV	Wed, Jan 10, 2024	29.65	29.65	29.44	29.62
1537	AMEX	SPDV	Tue, Jan 9, 2024	29.59	29.67	29.53	29.63
1536	AMEX	SPDV	Mon, Jan 8, 2024	29.55	29.90	29.55	29.90
1535	AMEX	SPDV	Fri, Jan 5, 2024	29.40	29.83	29.40	29.70
1534	AMEX	SPDV	Thu, Jan 4, 2024	29.51	29.63	29.48	29.48
1533	AMEX	SPDV	Wed, Jan 3, 2024	29.77	29.77	29.51	29.54
1532	AMEX	SPDV	Tue, Jan 2, 2024	29.46	29.97	29.46	29.86
1531	AMEX	SPDV	Fri, Dec 29, 2023	29.63	29.63	29.43	29.49
1530	AMEX	SPDV	Thu, Dec 28, 2023	29.57	29.71	29.57	29.61
1529	AMEX	SPDV	Wed, Dec 27, 2023	29.90	29.91	29.79	29.62
1528	AMEX	SPDV	Tue, Dec 26, 2023	29.66	29.90	29.66	29.90
1527	AMEX	SPDV	Fri, Dec 22, 2023	29.86	29.86	29.60	29.60
1526	AMEX	SPDV	Thu, Dec 21, 2023	29.35	29.56	29.33	29.56
1525	AMEX	SPDV	Wed, Dec 20, 2023	29.67	29.84	29.36	29.36
1524	AMEX	SPDV	Tue, Dec 19, 2023	29.39	29.70	29.39	29.70
1523	AMEX	SPDV	Mon, Dec 18, 2023	29.50	29.50	29.45	29.46
1522	AMEX	SPDV	Fri, Dec 15, 2023	29.50	29.62	29.34	29.48
1521	AMEX	SPDV	Thu, Dec 14, 2023	29.00	29.73	29.00	29.70
1520	AMEX	SPDV	Wed, Dec 13, 2023	28.15	28.67	28.11	28.67
1519	AMEX	SPDV	Tue, Dec 12, 2023	28.30	28.34	28.29	28.29
1518	AMEX	SPDV	Mon, Dec 11, 2023	28.28	28.46	28.28	28.46
1517	AMEX	SPDV	Fri, Dec 8, 2023	28.23	28.34	28.18	28.34
1516	AMEX	SPDV	Thu, Dec 7, 2023	28.05	28.18	28.05	28.18
1515	AMEX	SPDV	Wed, Dec 6, 2023	27.92	28.11	27.92	27.96
1514	AMEX	SPDV	Tue, Dec 5, 2023	28.10	28.10	27.92	27.96
1513	AMEX	SPDV	Mon, Dec 4, 2023	27.95	28.33	27.95	28.30
1512	AMEX	SPDV	Fri, Dec 1, 2023	27.65	28.14	27.65	28.14
1511	AMEX	SPDV	Thu, Nov 30, 2023	27.49	27.65	27.49	27.64
1510	AMEX	SPDV	Wed, Nov 29, 2023	27.43	27.53	27.34	27.34
1509	AMEX	SPDV	Tue, Nov 28, 2023	27.04	27.13	27.00	27.13
1508	AMEX	SPDV	Mon, Nov 27, 2023	27.01	27.12	27.01	27.03
1507	AMEX	SPDV	Fri, Nov 24, 2023	27.00	27.15	27.00	27.11
1506	AMEX	SPDV	Wed, Nov 22, 2023	27.02	27.11	26.95	27.02
1505	AMEX	SPDV	Tue, Nov 21, 2023	26.89	26.97	26.84	26.92
1504	AMEX	SPDV	Mon, Nov 20, 2023	27.04	27.10	26.95	27.08
1503	AMEX	SPDV	Fri, Nov 17, 2023	26.96	27.09	26.94	27.05
1502	AMEX	SPDV	Thu, Nov 16, 2023	27.21	27.24	26.76	26.88
1501	AMEX	SPDV	Wed, Nov 15, 2023	27.11	27.31	27.11	27.26
1500	AMEX	SPDV	Tue, Nov 14, 2023	26.48	27.10	26.48	27.01
1499	AMEX	SPDV	Mon, Nov 13, 2023	26.19	26.27	26.11	26.20
1498	AMEX	SPDV	Fri, Nov 10, 2023	26.19	26.35	26.06	26.29
1497	AMEX	SPDV	Thu, Nov 9, 2023	26.46	26.46	26.05	26.11
1496	AMEX	SPDV	Wed, Nov 8, 2023	26.52	26.52	26.30	26.35
1495	AMEX	SPDV	Tue, Nov 7, 2023	26.53	26.55	26.49	26.49
1494	AMEX	SPDV	Mon, Nov 6, 2023	26.75	26.79	26.70	26.70
1493	AMEX	SPDV	Fri, Nov 3, 2023	26.94	26.99	26.85	26.85
1492	AMEX	SPDV	Thu, Nov 2, 2023	26.06	26.53	26.06	26.53
1491	AMEX	SPDV	Wed, Nov 1, 2023	25.95	26.03	25.60	25.94
1490	AMEX	SPDV	Tue, Oct 31, 2023	25.70	25.88	25.68	25.88
1489	AMEX	SPDV	Mon, Oct 30, 2023	25.50	25.66	25.46	25.66
1488	AMEX	SPDV	Fri, Oct 27, 2023	25.64	25.68	25.31	25.33
1487	AMEX	SPDV	Thu, Oct 26, 2023	25.85	26.02	25.82	25.79
1486	AMEX	SPDV	Wed, Oct 25, 2023	26.16	26.16	25.92	25.97
1485	AMEX	SPDV	Tue, Oct 24, 2023	26.15	26.30	26.15	26.23
1484	AMEX	SPDV	Mon, Oct 23, 2023	26.15	26.25	26.02	26.02
1483	AMEX	SPDV	Fri, Oct 20, 2023	26.56	26.56	26.33	26.33
1482	AMEX	SPDV	Thu, Oct 19, 2023	26.96	26.99	26.69	26.69
1481	AMEX	SPDV	Wed, Oct 18, 2023	27.14	27.15	27.04	27.04
1480	AMEX	SPDV	Tue, Oct 17, 2023	27.15	27.40	27.15	27.34
1479	AMEX	SPDV	Mon, Oct 16, 2023	27.15	27.15	27.00	27.11
1478	AMEX	SPDV	Fri, Oct 13, 2023	26.86	26.87	26.75	26.75
1477	AMEX	SPDV	Thu, Oct 12, 2023	27.00	27.00	26.72	26.88
1476	AMEX	SPDV	Wed, Oct 11, 2023	27.09	27.13	26.96	27.13
1475	AMEX	SPDV	Tue, Oct 10, 2023	26.94	27.28	26.94	27.11
1474	AMEX	SPDV	Mon, Oct 9, 2023	26.46	26.87	26.46	26.86
1473	AMEX	SPDV	Fri, Oct 6, 2023	26.35	26.62	26.35	26.57
1472	AMEX	SPDV	Thu, Oct 5, 2023	26.62	26.62	26.41	26.51
1471	AMEX	SPDV	Wed, Oct 4, 2023	26.33	26.65	26.33	26.65
1470	AMEX	SPDV	Tue, Oct 3, 2023	26.75	26.75	26.48	26.61
1469	AMEX	SPDV	Mon, Oct 2, 2023	27.28	27.28	26.83	26.94
1468	AMEX	SPDV	Fri, Sep 29, 2023	27.51	27.52	27.29	27.29
1467	AMEX	SPDV	Thu, Sep 28, 2023	26.98	27.33	26.98	27.31
1466	AMEX	SPDV	Wed, Sep 27, 2023	27.07	27.13	26.98	27.02
1465	AMEX	SPDV	Tue, Sep 26, 2023	27.23	27.36	27.04	27.00
1464	AMEX	SPDV	Mon, Sep 25, 2023	27.38	27.51	27.37	27.45
1463	AMEX	SPDV	Fri, Sep 22, 2023	27.68	27.68	27.40	27.40
1462	AMEX	SPDV	Thu, Sep 21, 2023	27.88	27.89	27.58	27.58
1461	AMEX	SPDV	Wed, Sep 20, 2023	28.22	28.30	27.94	27.98
1460	AMEX	SPDV	Tue, Sep 19, 2023	28.20	28.28	27.99	28.09
1459	AMEX	SPDV	Mon, Sep 18, 2023	28.25	28.25	28.14	28.14
1458	AMEX	SPDV	Fri, Sep 15, 2023	28.31	28.44	28.28	28.28
1457	AMEX	SPDV	Thu, Sep 14, 2023	28.27	28.47	28.27	28.44
1456	AMEX	SPDV	Wed, Sep 13, 2023	28.28	28.28	27.97	28.03
1455	AMEX	SPDV	Tue, Sep 12, 2023	28.22	28.28	28.22	28.28
1454	AMEX	SPDV	Mon, Sep 11, 2023	28.36	28.36	28.12	28.20
1453	AMEX	SPDV	Fri, Sep 8, 2023	28.00	28.18	28.00	28.16
1452	AMEX	SPDV	Thu, Sep 7, 2023	28.13	28.13	27.90	27.96
1451	AMEX	SPDV	Wed, Sep 6, 2023	28.28	28.28	28.01	28.15
1450	AMEX	SPDV	Tue, Sep 5, 2023	28.58	28.67	28.34	28.34
1449	AMEX	SPDV	Fri, Sep 1, 2023	28.60	28.71	28.52	28.65
1448	AMEX	SPDV	Thu, Aug 31, 2023	28.52	28.55	28.37	28.42
1447	AMEX	SPDV	Wed, Aug 30, 2023	28.39	28.47	28.34	28.47
1446	AMEX	SPDV	Tue, Aug 29, 2023	28.16	28.48	28.16	28.43
1445	AMEX	SPDV	Mon, Aug 28, 2023	28.07	28.26	28.07	28.14
1444	AMEX	SPDV	Fri, Aug 25, 2023	28.01	28.09	27.87	27.98
1443	AMEX	SPDV	Thu, Aug 24, 2023	27.99	28.03	27.87	27.90
1442	AMEX	SPDV	Wed, Aug 23, 2023	27.91	28.02	27.90	28.01
1441	AMEX	SPDV	Tue, Aug 22, 2023	28.24	28.24	27.89	27.92
1440	AMEX	SPDV	Mon, Aug 21, 2023	28.25	28.25	28.05	28.18
1439	AMEX	SPDV	Fri, Aug 18, 2023	28.11	28.35	28.11	28.26
1438	AMEX	SPDV	Thu, Aug 17, 2023	28.32	28.35	28.16	28.16
1437	AMEX	SPDV	Wed, Aug 16, 2023	28.35	28.37	28.12	28.17
1436	AMEX	SPDV	Tue, Aug 15, 2023	28.77	28.77	28.40	28.43
1435	AMEX	SPDV	Mon, Aug 14, 2023	28.95	29.02	28.80	28.82
1434	AMEX	SPDV	Fri, Aug 11, 2023	29.00	29.09	28.98	29.03
1433	AMEX	SPDV	Thu, Aug 10, 2023	29.31	29.31	28.98	29.01
1432	AMEX	SPDV	Wed, Aug 9, 2023	29.17	29.34	29.09	29.12
1431	AMEX	SPDV	Tue, Aug 8, 2023	28.86	29.16	28.75	29.16
1430	AMEX	SPDV	Mon, Aug 7, 2023	29.11	29.28	29.09	29.23
1429	AMEX	SPDV	Fri, Aug 4, 2023	29.04	29.31	28.88	28.89
1428	AMEX	SPDV	Thu, Aug 3, 2023	28.96	29.18	28.82	29.08
1427	AMEX	SPDV	Wed, Aug 2, 2023	29.01	29.19	28.93	29.09
1426	AMEX	SPDV	Tue, Aug 1, 2023	29.32	29.34	29.11	29.24
1425	AMEX	SPDV	Mon, Jul 31, 2023	29.32	29.50	29.29	29.39
1424	AMEX	SPDV	Fri, Jul 28, 2023	29.33	29.35	29.20	29.30
1423	AMEX	SPDV	Thu, Jul 27, 2023	29.36	29.42	29.08	29.12
1422	AMEX	SPDV	Wed, Jul 26, 2023	29.14	29.23	29.14	29.14
1421	AMEX	SPDV	Tue, Jul 25, 2023	29.10	29.22	29.10	29.16
1420	AMEX	SPDV	Mon, Jul 24, 2023	29.12	29.23	29.12	29.16
1419	AMEX	SPDV	Fri, Jul 21, 2023	29.18	29.18	29.01	29.06
1418	AMEX	SPDV	Thu, Jul 20, 2023	28.99	29.12	28.99	29.09
1417	AMEX	SPDV	Wed, Jul 19, 2023	28.90	29.08	28.90	29.05
1416	AMEX	SPDV	Tue, Jul 18, 2023	28.65	28.93	28.65	28.86
1415	AMEX	SPDV	Mon, Jul 17, 2023	28.56	28.75	28.56	28.70
1414	AMEX	SPDV	Fri, Jul 14, 2023	29.08	29.08	28.70	28.75
1413	AMEX	SPDV	Thu, Jul 13, 2023	28.94	29.08	28.94	29.06
1412	AMEX	SPDV	Wed, Jul 12, 2023	29.12	29.20	28.95	28.97
1411	AMEX	SPDV	Tue, Jul 11, 2023	28.53	28.93	28.53	28.93
1410	AMEX	SPDV	Mon, Jul 10, 2023	28.37	28.62	28.37	28.44
1409	AMEX	SPDV	Fri, Jul 7, 2023	28.49	28.60	28.37	28.37
1408	AMEX	SPDV	Thu, Jul 6, 2023	28.14	28.26	28.14	28.25
1407	AMEX	SPDV	Wed, Jul 5, 2023	28.42	28.60	28.42	28.51
1406	AMEX	SPDV	Mon, Jul 3, 2023	28.34	28.72	28.34	28.65
1405	AMEX	SPDV	Fri, Jun 30, 2023	28.36	28.46	28.32	28.46
1404	AMEX	SPDV	Thu, Jun 29, 2023	27.96	28.26	27.96	28.25
1403	AMEX	SPDV	Wed, Jun 28, 2023	27.92	28.01	27.87	28.00
1402	AMEX	SPDV	Tue, Jun 27, 2023	27.92	28.17	27.90	28.08
1401	AMEX	SPDV	Mon, Jun 26, 2023	27.55	27.91	27.55	27.91
1400	AMEX	SPDV	Fri, Jun 23, 2023	27.62	27.72	27.59	27.59
1399	AMEX	SPDV	Thu, Jun 22, 2023	27.96	27.96	27.74	27.85
1398	AMEX	SPDV	Wed, Jun 21, 2023	28.06	28.15	27.95	28.05
1397	AMEX	SPDV	Tue, Jun 20, 2023	28.34	28.34	28.14	28.14
1396	AMEX	SPDV	Fri, Jun 16, 2023	28.49	28.55	28.45	28.50
1395	AMEX	SPDV	Thu, Jun 15, 2023	28.26	28.52	28.26	28.51
1394	AMEX	SPDV	Wed, Jun 14, 2023	28.32	28.44	28.18	28.19
1393	AMEX	SPDV	Tue, Jun 13, 2023	28.17	28.38	28.17	28.33
1392	AMEX	SPDV	Mon, Jun 12, 2023	28.13	28.13	27.92	28.06
1391	AMEX	SPDV	Fri, Jun 9, 2023	27.98	28.12	27.91	27.95
1390	AMEX	SPDV	Thu, Jun 8, 2023	28.05	28.06	27.90	28.06
1389	AMEX	SPDV	Wed, Jun 7, 2023	27.63	28.14	27.63	28.14
1388	AMEX	SPDV	Tue, Jun 6, 2023	27.24	27.61	27.24	27.54
1387	AMEX	SPDV	Mon, Jun 5, 2023	27.46	27.38	27.23	27.45
1386	AMEX	SPDV	Fri, Jun 2, 2023	27.03	27.45	27.03	27.45
1385	AMEX	SPDV	Thu, Jun 1, 2023	26.64	26.74	26.55	26.74
1384	AMEX	SPDV	Wed, May 31, 2023	26.70	26.70	26.51	26.60
1383	AMEX	SPDV	Tue, May 30, 2023	26.97	26.97	26.86	26.89
1382	AMEX	SPDV	Fri, May 26, 2023	26.76	26.95	26.76	26.95
1381	AMEX	SPDV	Thu, May 25, 2023	26.90	26.90	26.69	26.74
1380	AMEX	SPDV	Wed, May 24, 2023	27.06	27.06	26.96	26.96
1379	AMEX	SPDV	Tue, May 23, 2023	27.27	27.61	27.27	27.32
1378	AMEX	SPDV	Mon, May 22, 2023	27.27	27.38	27.19	27.33
1377	AMEX	SPDV	Fri, May 19, 2023	27.40	27.40	27.14	27.25
1376	AMEX	SPDV	Thu, May 18, 2023	27.00	27.29	26.97	27.29
1375	AMEX	SPDV	Wed, May 17, 2023	26.78	27.09	26.70	27.05
1374	AMEX	SPDV	Tue, May 16, 2023	26.75	26.75	26.60	26.60
1373	AMEX	SPDV	Mon, May 15, 2023	26.88	27.03	26.82	27.02
1372	AMEX	SPDV	Fri, May 12, 2023	26.80	26.83	26.64	26.83
1371	AMEX	SPDV	Thu, May 11, 2023	26.80	26.83	26.63	26.77
1370	AMEX	SPDV	Wed, May 10, 2023	27.26	27.26	26.70	26.93
1369	AMEX	SPDV	Tue, May 9, 2023	27.06	27.13	26.95	27.02
1368	AMEX	SPDV	Mon, May 8, 2023	27.39	27.39	27.10	27.22
1367	AMEX	SPDV	Fri, May 5, 2023	27.00	27.29	27.00	27.29
1366	AMEX	SPDV	Thu, May 4, 2023	26.97	26.97	26.63	26.73
1365	AMEX	SPDV	Wed, May 3, 2023	27.28	27.43	27.03	27.03
1364	AMEX	SPDV	Tue, May 2, 2023	27.69	27.69	27.15	27.34
1363	AMEX	SPDV	Mon, May 1, 2023	27.91	27.98	27.86	27.86
1362	AMEX	SPDV	Fri, Apr 28, 2023	27.57	27.93	27.57	27.90
1361	AMEX	SPDV	Thu, Apr 27, 2023	27.25	27.56	27.23	27.56
1360	AMEX	SPDV	Wed, Apr 26, 2023	27.46	27.48	27.17	27.24
1359	AMEX	SPDV	Tue, Apr 25, 2023	27.92	27.92	27.57	27.49
1358	AMEX	SPDV	Mon, Apr 24, 2023	27.97	28.05	27.95	28.04
1357	AMEX	SPDV	Fri, Apr 21, 2023	27.99	28.08	27.90	28.01
1356	AMEX	SPDV	Thu, Apr 20, 2023	28.10	28.20	27.99	28.03
1355	AMEX	SPDV	Wed, Apr 19, 2023	28.47	28.47	28.24	28.40
1354	AMEX	SPDV	Tue, Apr 18, 2023	28.48	28.53	28.42	28.53
1353	AMEX	SPDV	Mon, Apr 17, 2023	28.22	28.47	28.22	28.47
1352	AMEX	SPDV	Fri, Apr 14, 2023	28.41	28.48	28.21	28.30
1351	AMEX	SPDV	Thu, Apr 13, 2023	28.16	28.46	28.16	28.42
1350	AMEX	SPDV	Wed, Apr 12, 2023	28.60	28.60	28.27	28.27
1349	AMEX	SPDV	Tue, Apr 11, 2023	28.27	28.58	28.27	28.44
1348	AMEX	SPDV	Mon, Apr 10, 2023	27.99	28.30	27.99	28.30
1347	AMEX	SPDV	Thu, Apr 6, 2023	28.09	28.09	28.03	28.03
1346	AMEX	SPDV	Wed, Apr 5, 2023	27.91	28.09	27.91	28.09
1345	AMEX	SPDV	Tue, Apr 4, 2023	28.39	28.39	27.92	28.02
1344	AMEX	SPDV	Mon, Apr 3, 2023	28.28	28.44	28.28	28.35
1343	AMEX	SPDV	Fri, Mar 31, 2023	27.97	28.21	27.96	28.21
1342	AMEX	SPDV	Thu, Mar 30, 2023	27.80	27.90	27.69	27.77
1341	AMEX	SPDV	Wed, Mar 29, 2023	27.50	27.64	27.50	27.64
1340	AMEX	SPDV	Tue, Mar 28, 2023	27.07	27.39	27.07	27.23
1339	AMEX	SPDV	Mon, Mar 27, 2023	27.16	27.26	27.13	27.13
1338	AMEX	SPDV	Fri, Mar 24, 2023	26.51	26.90	26.44	26.90
1337	AMEX	SPDV	Thu, Mar 23, 2023	26.95	27.13	26.54	26.68
1336	AMEX	SPDV	Wed, Mar 22, 2023	27.49	27.56	26.89	26.89
1335	AMEX	SPDV	Tue, Mar 21, 2023	27.55	27.56	27.41	27.53
1334	AMEX	SPDV	Mon, Mar 20, 2023	27.14	27.29	27.05	27.15
1333	AMEX	SPDV	Fri, Mar 17, 2023	27.04	27.05	26.59	26.67
1332	AMEX	SPDV	Thu, Mar 16, 2023	26.70	27.22	26.58	27.21
1331	AMEX	SPDV	Wed, Mar 15, 2023	26.90	26.98	26.75	26.98
1330	AMEX	SPDV	Tue, Mar 14, 2023	27.64	27.71	27.27	27.40
1329	AMEX	SPDV	Mon, Mar 13, 2023	27.26	27.50	27.08	27.18
1328	AMEX	SPDV	Fri, Mar 10, 2023	28.30	28.30	27.63	27.72
1327	AMEX	SPDV	Thu, Mar 9, 2023	28.92	28.92	28.26	28.26
1326	AMEX	SPDV	Wed, Mar 8, 2023	28.91	28.91	28.65	28.88
1325	AMEX	SPDV	Tue, Mar 7, 2023	29.24	29.24	28.82	28.86
1324	AMEX	SPDV	Mon, Mar 6, 2023	29.50	29.55	29.30	29.36
1323	AMEX	SPDV	Fri, Mar 3, 2023	29.30	29.51	29.18	29.48
1322	AMEX	SPDV	Thu, Mar 2, 2023	29.05	29.20	28.96	29.20
1321	AMEX	SPDV	Wed, Mar 1, 2023	29.21	29.22	29.05	29.13
1320	AMEX	SPDV	Tue, Feb 28, 2023	29.35	29.37	29.14	29.15
1319	AMEX	SPDV	Mon, Feb 27, 2023	29.50	29.64	29.22	29.25
1318	AMEX	SPDV	Fri, Feb 24, 2023	29.15	29.30	29.06	29.30
1317	AMEX	SPDV	Thu, Feb 23, 2023	29.57	29.61	29.25	29.45
1316	AMEX	SPDV	Wed, Feb 22, 2023	29.51	29.60	29.35	29.44
1315	AMEX	SPDV	Tue, Feb 21, 2023	29.90	29.90	29.44	29.45
1314	AMEX	SPDV	Fri, Feb 17, 2023	30.00	30.13	29.95	30.09
1313	AMEX	SPDV	Thu, Feb 16, 2023	30.24	30.45	30.18	30.22
1312	AMEX	SPDV	Wed, Feb 15, 2023	30.40	30.55	30.33	30.54
1311	AMEX	SPDV	Tue, Feb 14, 2023	30.55	30.70	30.51	30.59
1310	AMEX	SPDV	Mon, Feb 13, 2023	30.32	30.71	30.32	30.70
1309	AMEX	SPDV	Fri, Feb 10, 2023	30.25	30.37	30.09	30.37
1308	AMEX	SPDV	Thu, Feb 9, 2023	30.49	30.50	30.03	30.04
1307	AMEX	SPDV	Wed, Feb 8, 2023	30.58	30.58	30.26	30.28
1306	AMEX	SPDV	Tue, Feb 7, 2023	30.50	30.62	30.19	30.54
1305	AMEX	SPDV	Mon, Feb 6, 2023	30.47	30.47	30.19	30.41
1304	AMEX	SPDV	Fri, Feb 3, 2023	30.97	30.97	30.65	30.70
1303	AMEX	SPDV	Thu, Feb 2, 2023	30.87	31.08	30.68	30.97
1302	AMEX	SPDV	Wed, Feb 1, 2023	30.57	30.63	30.22	30.63
1301	AMEX	SPDV	Tue, Jan 31, 2023	30.19	30.54	30.19	30.54
1300	AMEX	SPDV	Mon, Jan 30, 2023	30.39	30.40	30.04	30.05
1299	AMEX	SPDV	Fri, Jan 27, 2023	30.44	30.57	30.33	30.34
1298	AMEX	SPDV	Thu, Jan 26, 2023	30.38	30.41	30.20	30.41
1297	AMEX	SPDV	Wed, Jan 25, 2023	30.00	30.22	29.98	30.19
1296	AMEX	SPDV	Tue, Jan 24, 2023	30.09	30.29	30.09	30.18
1295	AMEX	SPDV	Mon, Jan 23, 2023	30.00	30.41	30.00	30.27
1294	AMEX	SPDV	Fri, Jan 20, 2023	29.76	29.97	29.63	29.97
1293	AMEX	SPDV	Thu, Jan 19, 2023	29.74	29.74	29.41	29.59
1292	AMEX	SPDV	Wed, Jan 18, 2023	30.36	30.36	29.78	29.78
1291	AMEX	SPDV	Tue, Jan 17, 2023	30.54	30.54	30.30	30.33
1290	AMEX	SPDV	Fri, Jan 13, 2023	30.31	30.48	30.27	30.48
1289	AMEX	SPDV	Thu, Jan 12, 2023	30.54	30.66	30.44	30.51
1288	AMEX	SPDV	Wed, Jan 11, 2023	30.47	30.47	30.19	30.42
1287	AMEX	SPDV	Tue, Jan 10, 2023	30.02	30.21	29.94	30.21
1286	AMEX	SPDV	Mon, Jan 9, 2023	30.15	30.32	29.97	29.97
1285	AMEX	SPDV	Fri, Jan 6, 2023	29.73	30.17	29.73	30.17
1284	AMEX	SPDV	Thu, Jan 5, 2023	29.39	29.53	29.35	29.52
1283	AMEX	SPDV	Wed, Jan 4, 2023	29.38	29.76	29.38	29.61
1282	AMEX	SPDV	Tue, Jan 3, 2023	29.27	29.33	29.08	29.22
1281	AMEX	SPDV	Fri, Dec 30, 2022	29.19	29.19	28.94	29.15
1280	AMEX	SPDV	Thu, Dec 29, 2022	28.92	29.30	28.92	29.19
1279	AMEX	SPDV	Wed, Dec 28, 2022	29.34	29.34	28.98	28.84
1278	AMEX	SPDV	Tue, Dec 27, 2022	29.26	29.44	29.26	29.39
1277	AMEX	SPDV	Fri, Dec 23, 2022	29.08	29.24	29.08	29.23
1276	AMEX	SPDV	Thu, Dec 22, 2022	29.09	29.09	28.50	28.92
1275	AMEX	SPDV	Wed, Dec 21, 2022	29.18	29.25	29.10	29.15
1274	AMEX	SPDV	Tue, Dec 20, 2022	28.69	28.95	28.69	28.85
1273	AMEX	SPDV	Mon, Dec 19, 2022	29.03	29.12	28.65	28.79
1272	AMEX	SPDV	Fri, Dec 16, 2022	28.96	29.03	28.77	29.02
1271	AMEX	SPDV	Thu, Dec 15, 2022	29.56	29.56	29.23	29.34
1270	AMEX	SPDV	Wed, Dec 14, 2022	29.99	30.26	29.80	29.86
1269	AMEX	SPDV	Tue, Dec 13, 2022	30.37	30.43	29.89	30.04
1268	AMEX	SPDV	Mon, Dec 12, 2022	29.50	29.85	29.50	29.83
1267	AMEX	SPDV	Fri, Dec 9, 2022	29.57	29.57	29.33	29.33
1266	AMEX	SPDV	Thu, Dec 8, 2022	29.59	29.72	29.50	29.51
1265	AMEX	SPDV	Wed, Dec 7, 2022	29.40	29.57	29.39	29.41
1264	AMEX	SPDV	Tue, Dec 6, 2022	29.84	29.84	29.36	29.49
1263	AMEX	SPDV	Mon, Dec 5, 2022	30.26	30.26	29.82	29.86
1262	AMEX	SPDV	Fri, Dec 2, 2022	30.34	30.51	30.29	30.51
1261	AMEX	SPDV	Thu, Dec 1, 2022	30.58	30.66	30.43	30.55
1260	AMEX	SPDV	Wed, Nov 30, 2022	30.12	30.44	29.76	30.43
1259	AMEX	SPDV	Tue, Nov 29, 2022	29.95	30.00	29.86	30.00
1258	AMEX	SPDV	Mon, Nov 28, 2022	29.96	29.96	29.76	29.81
1257	AMEX	SPDV	Fri, Nov 25, 2022	30.36	30.36	30.36	30.27
1256	AMEX	SPDV	Wed, Nov 23, 2022	30.26	30.28	30.24	30.28
1255	AMEX	SPDV	Tue, Nov 22, 2022	30.19	30.27	30.13	30.27
1254	AMEX	SPDV	Mon, Nov 21, 2022	29.55	29.75	29.51	29.74
1253	AMEX	SPDV	Fri, Nov 18, 2022	29.72	29.72	29.52	29.68
1252	AMEX	SPDV	Thu, Nov 17, 2022	29.52	29.55	29.06	29.55
1251	AMEX	SPDV	Wed, Nov 16, 2022	29.74	29.74	29.31	29.40
1250	AMEX	SPDV	Tue, Nov 15, 2022	30.06	30.06	29.61	29.82
1249	AMEX	SPDV	Mon, Nov 14, 2022	30.05	30.11	29.65	29.65
1248	AMEX	SPDV	Fri, Nov 11, 2022	29.67	29.97	29.67	29.91
1247	AMEX	SPDV	Thu, Nov 10, 2022	28.95	29.44	28.95	29.44
1246	AMEX	SPDV	Wed, Nov 9, 2022	28.74	28.74	28.27	28.27
1245	AMEX	SPDV	Tue, Nov 8, 2022	28.82	29.12	28.82	28.93
1244	AMEX	SPDV	Mon, Nov 7, 2022	28.54	28.75	28.54	28.75
1243	AMEX	SPDV	Fri, Nov 4, 2022	28.41	28.59	28.18	28.47
1242	AMEX	SPDV	Thu, Nov 3, 2022	27.87	28.10	27.77	27.96
1241	AMEX	SPDV	Wed, Nov 2, 2022	28.48	28.82	28.04	28.11
1240	AMEX	SPDV	Tue, Nov 1, 2022	28.73	28.73	28.51	28.67
1239	AMEX	SPDV	Mon, Oct 31, 2022	28.39	28.54	28.39	28.46
1238	AMEX	SPDV	Fri, Oct 28, 2022	28.12	28.56	28.12	28.56
1237	AMEX	SPDV	Thu, Oct 27, 2022	28.14	28.32	27.99	28.01
1236	AMEX	SPDV	Wed, Oct 26, 2022	28.19	28.19	27.95	27.93
1235	AMEX	SPDV	Tue, Oct 25, 2022	27.72	28.00	27.72	27.97
1234	AMEX	SPDV	Mon, Oct 24, 2022	27.40	27.49	27.33	27.49
1233	AMEX	SPDV	Fri, Oct 21, 2022	26.77	27.23	26.77	27.23
1232	AMEX	SPDV	Thu, Oct 20, 2022	26.80	27.07	26.57	26.60
1231	AMEX	SPDV	Wed, Oct 19, 2022	26.97	26.97	26.68	26.85
1230	AMEX	SPDV	Tue, Oct 18, 2022	27.01	27.29	26.95	27.03
1229	AMEX	SPDV	Mon, Oct 17, 2022	26.58	26.72	26.58	26.67
1228	AMEX	SPDV	Fri, Oct 14, 2022	26.86	26.90	26.28	26.28
1227	AMEX	SPDV	Thu, Oct 13, 2022	25.50	26.75	25.48	26.73
1226	AMEX	SPDV	Wed, Oct 12, 2022	26.07	26.09	25.98	25.98
1225	AMEX	SPDV	Tue, Oct 11, 2022	25.90	26.26	25.89	26.02
1224	AMEX	SPDV	Mon, Oct 10, 2022	26.11	26.25	25.86	25.96
1223	AMEX	SPDV	Fri, Oct 7, 2022	26.50	26.50	26.06	26.10
1222	AMEX	SPDV	Thu, Oct 6, 2022	26.78	26.78	26.55	26.61
1221	AMEX	SPDV	Wed, Oct 5, 2022	26.68	27.05	26.68	26.93
1220	AMEX	SPDV	Tue, Oct 4, 2022	26.76	27.04	26.76	27.04
1219	AMEX	SPDV	Mon, Oct 3, 2022	25.83	26.12	25.82	26.12
1218	AMEX	SPDV	Fri, Sep 30, 2022	25.73	25.92	25.42	25.42
1217	AMEX	SPDV	Thu, Sep 29, 2022	25.73	25.90	25.56	25.70
1216	AMEX	SPDV	Wed, Sep 28, 2022	25.76	26.33	25.76	26.30
1215	AMEX	SPDV	Tue, Sep 27, 2022	25.99	26.16	25.69	25.66
1214	AMEX	SPDV	Mon, Sep 26, 2022	26.16	26.26	25.74	25.75
1213	AMEX	SPDV	Fri, Sep 23, 2022	26.53	26.53	25.97	26.25
1212	AMEX	SPDV	Thu, Sep 22, 2022	27.42	27.42	26.91	26.94
1211	AMEX	SPDV	Wed, Sep 21, 2022	27.77	27.83	27.21	27.21
1210	AMEX	SPDV	Tue, Sep 20, 2022	28.02	28.02	27.39	27.57
1209	AMEX	SPDV	Mon, Sep 19, 2022	27.54	28.08	27.54	28.08
1208	AMEX	SPDV	Fri, Sep 16, 2022	27.73	27.85	27.60	27.85
1207	AMEX	SPDV	Thu, Sep 15, 2022	28.23	28.39	28.02	28.10
1206	AMEX	SPDV	Wed, Sep 14, 2022	28.54	28.54	28.15	28.29
1205	AMEX	SPDV	Tue, Sep 13, 2022	29.02	29.06	28.30	28.37
1204	AMEX	SPDV	Mon, Sep 12, 2022	29.27	29.54	29.27	29.51
1203	AMEX	SPDV	Fri, Sep 9, 2022	28.89	29.22	28.89	29.11
1202	AMEX	SPDV	Thu, Sep 8, 2022	28.58	28.73	28.58	28.72
1201	AMEX	SPDV	Wed, Sep 7, 2022	28.14	28.62	28.12	28.57
1200	AMEX	SPDV	Tue, Sep 6, 2022	28.60	28.60	28.03	28.11
1199	AMEX	SPDV	Fri, Sep 2, 2022	28.68	28.89	28.21	28.26
1198	AMEX	SPDV	Thu, Sep 1, 2022	28.54	28.54	28.20	28.41
1197	AMEX	SPDV	Wed, Aug 31, 2022	28.88	28.88	28.52	28.52
1196	AMEX	SPDV	Tue, Aug 30, 2022	29.10	29.10	28.76	28.76
1195	AMEX	SPDV	Mon, Aug 29, 2022	29.27	29.35	29.01	29.16
1194	AMEX	SPDV	Fri, Aug 26, 2022	30.12	30.12	29.37	29.28
1193	AMEX	SPDV	Thu, Aug 25, 2022	29.91	30.17	29.90	30.17
1192	AMEX	SPDV	Wed, Aug 24, 2022	29.74	29.79	29.71	29.79
1191	AMEX	SPDV	Tue, Aug 23, 2022	29.89	29.92	29.75	29.79
1190	AMEX	SPDV	Mon, Aug 22, 2022	29.87	29.87	29.64	29.67
1189	AMEX	SPDV	Fri, Aug 19, 2022	30.31	30.40	30.27	30.35
1188	AMEX	SPDV	Thu, Aug 18, 2022	30.51	30.62	30.45	30.58
1187	AMEX	SPDV	Wed, Aug 17, 2022	30.52	30.70	30.34	30.53
1186	AMEX	SPDV	Tue, Aug 16, 2022	30.66	30.92	30.62	30.76
1185	AMEX	SPDV	Mon, Aug 15, 2022	30.36	30.56	30.33	30.53
1184	AMEX	SPDV	Fri, Aug 12, 2022	30.47	30.56	30.33	30.55
1183	AMEX	SPDV	Thu, Aug 11, 2022	30.29	30.38	30.01	30.23
1182	AMEX	SPDV	Wed, Aug 10, 2022	29.82	29.82	29.72	29.75
1181	AMEX	SPDV	Tue, Aug 9, 2022	29.22	29.26	29.17	29.24
1180	AMEX	SPDV	Mon, Aug 8, 2022	29.18	29.52	29.18	29.24
1179	AMEX	SPDV	Fri, Aug 5, 2022	28.96	29.11	28.96	29.07
1178	AMEX	SPDV	Thu, Aug 4, 2022	29.12	29.20	29.08	29.08
1177	AMEX	SPDV	Wed, Aug 3, 2022	29.37	29.42	29.23	29.35
1176	AMEX	SPDV	Tue, Aug 2, 2022	29.25	29.42	29.17	29.17
1175	AMEX	SPDV	Mon, Aug 1, 2022	29.40	29.52	29.30	29.48
1174	AMEX	SPDV	Fri, Jul 29, 2022	29.37	29.51	29.35	29.47
1173	AMEX	SPDV	Thu, Jul 28, 2022	29.09	29.31	29.03	29.31
1172	AMEX	SPDV	Wed, Jul 27, 2022	28.71	29.10	28.68	29.03
1171	AMEX	SPDV	Tue, Jul 26, 2022	28.83	28.94	28.80	28.71
1170	AMEX	SPDV	Mon, Jul 25, 2022	28.83	28.92	28.78	28.88
1169	AMEX	SPDV	Fri, Jul 22, 2022	28.81	28.81	28.55	28.69
1168	AMEX	SPDV	Thu, Jul 21, 2022	28.73	28.85	28.64	28.84
1167	AMEX	SPDV	Wed, Jul 20, 2022	28.93	28.99	28.81	28.94
1166	AMEX	SPDV	Tue, Jul 19, 2022	28.55	28.86	28.55	28.85
1165	AMEX	SPDV	Mon, Jul 18, 2022	28.50	28.64	28.29	28.33
1164	AMEX	SPDV	Fri, Jul 15, 2022	28.24	28.30	28.19	28.30
1163	AMEX	SPDV	Thu, Jul 14, 2022	27.85	27.94	27.66	27.94
1162	AMEX	SPDV	Wed, Jul 13, 2022	28.38	28.38	28.30	28.30
1161	AMEX	SPDV	Tue, Jul 12, 2022	28.35	28.71	28.35	28.55
1160	AMEX	SPDV	Mon, Jul 11, 2022	28.48	28.63	28.42	28.51
1159	AMEX	SPDV	Fri, Jul 8, 2022	28.75	28.80	28.68	28.68
1158	AMEX	SPDV	Thu, Jul 7, 2022	28.69	28.83	28.69	28.76
1157	AMEX	SPDV	Wed, Jul 6, 2022	28.42	28.52	28.13	28.38
1156	AMEX	SPDV	Tue, Jul 5, 2022	28.76	28.76	28.01	28.56
1155	AMEX	SPDV	Fri, Jul 1, 2022	28.77	28.94	28.35	28.94
1154	AMEX	SPDV	Thu, Jun 30, 2022	28.57	28.87	28.51	28.52
1153	AMEX	SPDV	Wed, Jun 29, 2022	29.02	29.02	28.76	28.87
1152	AMEX	SPDV	Tue, Jun 28, 2022	29.43	29.69	29.13	29.14
1151	AMEX	SPDV	Mon, Jun 27, 2022	29.38	29.45	29.35	29.30
1150	AMEX	SPDV	Fri, Jun 24, 2022	28.78	29.32	28.78	29.30
1149	AMEX	SPDV	Thu, Jun 23, 2022	28.76	28.76	28.31	28.60
1148	AMEX	SPDV	Wed, Jun 22, 2022	28.45	28.72	28.45	28.53
1147	AMEX	SPDV	Tue, Jun 21, 2022	28.38	28.77	28.38	28.71
1146	AMEX	SPDV	Fri, Jun 17, 2022	28.10	28.30	27.85	28.11
1145	AMEX	SPDV	Thu, Jun 16, 2022	28.22	28.31	28.06	28.11
1144	AMEX	SPDV	Wed, Jun 15, 2022	29.10	29.28	28.72	29.07
1143	AMEX	SPDV	Tue, Jun 14, 2022	29.21	29.21	28.79	28.93
1142	AMEX	SPDV	Mon, Jun 13, 2022	29.80	29.80	29.09	29.09
1141	AMEX	SPDV	Fri, Jun 10, 2022	30.64	30.64	30.33	30.34
1140	AMEX	SPDV	Thu, Jun 9, 2022	31.74	31.74	30.99	30.99
1139	AMEX	SPDV	Wed, Jun 8, 2022	31.86	31.96	31.60	31.60
1138	AMEX	SPDV	Tue, Jun 7, 2022	31.59	32.08	31.59	32.07
1137	AMEX	SPDV	Mon, Jun 6, 2022	31.89	31.89	31.66	31.72
1136	AMEX	SPDV	Fri, Jun 3, 2022	31.88	31.88	31.62	31.64
1135	AMEX	SPDV	Thu, Jun 2, 2022	31.85	31.92	31.46	31.92
1134	AMEX	SPDV	Wed, Jun 1, 2022	32.15	32.15	31.51	31.80
1133	AMEX	SPDV	Tue, May 31, 2022	32.14	32.17	31.91	31.93
1132	AMEX	SPDV	Fri, May 27, 2022	31.89	32.17	31.89	32.17
1131	AMEX	SPDV	Thu, May 26, 2022	31.61	31.82	31.61	31.73
1130	AMEX	SPDV	Wed, May 25, 2022	31.08	31.51	31.08	31.33
1129	AMEX	SPDV	Tue, May 24, 2022	30.72	31.01	30.35	30.91
1128	AMEX	SPDV	Mon, May 23, 2022	30.69	31.10	30.61	30.84
1127	AMEX	SPDV	Fri, May 20, 2022	30.75	30.76	29.93	30.55
1126	AMEX	SPDV	Thu, May 19, 2022	30.86	30.86	30.47	30.64
1125	AMEX	SPDV	Wed, May 18, 2022	31.62	31.70	30.97	30.98
1124	AMEX	SPDV	Tue, May 17, 2022	31.52	32.00	31.51	32.00
1123	AMEX	SPDV	Mon, May 16, 2022	31.14	31.52	31.02	31.34
1122	AMEX	SPDV	Fri, May 13, 2022	30.96	31.16	30.85	31.12
1121	AMEX	SPDV	Thu, May 12, 2022	30.57	30.80	30.26	30.70
1120	AMEX	SPDV	Wed, May 11, 2022	30.67	31.21	30.46	30.46
1119	AMEX	SPDV	Tue, May 10, 2022	31.33	31.33	30.36	30.76
1118	AMEX	SPDV	Mon, May 9, 2022	31.19	31.36	31.03	31.03
1117	AMEX	SPDV	Fri, May 6, 2022	31.46	31.64	31.20	31.56
1116	AMEX	SPDV	Thu, May 5, 2022	31.83	31.95	31.35	31.49
1115	AMEX	SPDV	Wed, May 4, 2022	31.25	32.06	31.25	32.06
1114	AMEX	SPDV	Tue, May 3, 2022	30.75	31.29	30.75	31.22
1113	AMEX	SPDV	Mon, May 2, 2022	30.95	30.95	30.29	30.81
1112	AMEX	SPDV	Fri, Apr 29, 2022	31.43	31.43	30.67	30.67
1111	AMEX	SPDV	Thu, Apr 28, 2022	31.51	31.63	31.16	31.51
1110	AMEX	SPDV	Wed, Apr 27, 2022	31.15	31.43	31.15	31.23
1109	AMEX	SPDV	Tue, Apr 26, 2022	31.65	31.73	31.29	31.20
1108	AMEX	SPDV	Mon, Apr 25, 2022	31.51	31.68	30.86	31.68
1107	AMEX	SPDV	Fri, Apr 22, 2022	32.26	32.29	31.75	31.75
1106	AMEX	SPDV	Thu, Apr 21, 2022	33.39	33.39	32.59	32.59
1105	AMEX	SPDV	Wed, Apr 20, 2022	32.82	33.01	32.81	32.85
1104	AMEX	SPDV	Tue, Apr 19, 2022	32.22	32.49	32.22	32.49
1103	AMEX	SPDV	Mon, Apr 18, 2022	32.03	32.18	32.02	32.04
1102	AMEX	SPDV	Thu, Apr 14, 2022	32.08	32.26	32.02	32.03
1101	AMEX	SPDV	Wed, Apr 13, 2022	31.64	31.95	31.64	31.94
1100	AMEX	SPDV	Tue, Apr 12, 2022	31.73	32.04	31.72	31.76
1099	AMEX	SPDV	Mon, Apr 11, 2022	31.94	32.01	31.69	31.69
1098	AMEX	SPDV	Fri, Apr 8, 2022	31.82	31.98	31.65	31.85
1097	AMEX	SPDV	Thu, Apr 7, 2022	31.70	31.70	31.30	31.63
1096	AMEX	SPDV	Wed, Apr 6, 2022	31.40	31.59	31.35	31.56
1095	AMEX	SPDV	Tue, Apr 5, 2022	31.80	31.80	31.44	31.44
1094	AMEX	SPDV	Mon, Apr 4, 2022	31.83	31.83	31.43	31.82
1093	AMEX	SPDV	Fri, Apr 1, 2022	31.87	31.87	31.46	31.74
1092	AMEX	SPDV	Thu, Mar 31, 2022	32.19	32.19	31.70	31.70
1091	AMEX	SPDV	Wed, Mar 30, 2022	32.45	32.45	32.09	32.16
1090	AMEX	SPDV	Tue, Mar 29, 2022	32.02	32.30	31.96	32.29
1089	AMEX	SPDV	Mon, Mar 28, 2022	32.18	32.18	31.83	31.87
1088	AMEX	SPDV	Fri, Mar 25, 2022	32.04	32.20	32.03	32.20
1087	AMEX	SPDV	Thu, Mar 24, 2022	31.76	31.77	31.61	31.73
1086	AMEX	SPDV	Wed, Mar 23, 2022	31.76	31.76	31.50	31.50
1085	AMEX	SPDV	Tue, Mar 22, 2022	31.58	31.77	31.58	31.70
1084	AMEX	SPDV	Mon, Mar 21, 2022	31.36	31.74	31.36	31.51
1083	AMEX	SPDV	Fri, Mar 18, 2022	31.35	31.43	31.18	31.42
1082	AMEX	SPDV	Thu, Mar 17, 2022	30.87	31.30	30.87	31.28
1081	AMEX	SPDV	Wed, Mar 16, 2022	30.92	31.02	30.78	30.99
1080	AMEX	SPDV	Tue, Mar 15, 2022	30.51	30.73	30.51	30.73
1079	AMEX	SPDV	Mon, Mar 14, 2022	30.78	30.90	30.48	30.64
1078	AMEX	SPDV	Fri, Mar 11, 2022	31.18	31.18	30.79	30.79
1077	AMEX	SPDV	Thu, Mar 10, 2022	31.06	31.06	30.73	30.98
1076	AMEX	SPDV	Wed, Mar 9, 2022	31.05	31.32	31.05	31.08
1075	AMEX	SPDV	Tue, Mar 8, 2022	31.16	31.41	30.81	30.81
1074	AMEX	SPDV	Mon, Mar 7, 2022	31.25	31.36	30.97	30.99
1073	AMEX	SPDV	Fri, Mar 4, 2022	31.54	31.54	31.07	31.42
1072	AMEX	SPDV	Thu, Mar 3, 2022	31.54	31.65	31.32	31.52
1071	AMEX	SPDV	Wed, Mar 2, 2022	30.96	31.56	30.96	31.45
1070	AMEX	SPDV	Tue, Mar 1, 2022	31.22	31.22	30.44	30.62
1069	AMEX	SPDV	Mon, Feb 28, 2022	31.27	31.32	30.88	31.20
1068	AMEX	SPDV	Fri, Feb 25, 2022	30.75	31.54	30.75	31.44
1067	AMEX	SPDV	Thu, Feb 24, 2022	30.49	30.57	29.90	30.57
1066	AMEX	SPDV	Wed, Feb 23, 2022	31.36	31.36	30.89	30.79
1065	AMEX	SPDV	Tue, Feb 22, 2022	31.36	31.43	30.97	31.11
1064	AMEX	SPDV	Fri, Feb 18, 2022	31.35	31.49	31.30	31.36
1063	AMEX	SPDV	Thu, Feb 17, 2022	31.69	31.70	31.48	31.52
1062	AMEX	SPDV	Wed, Feb 16, 2022	31.78	31.84	31.59	31.80
1061	AMEX	SPDV	Tue, Feb 15, 2022	31.45	31.67	31.45	31.57
1060	AMEX	SPDV	Mon, Feb 14, 2022	31.69	31.69	31.00	31.20
1059	AMEX	SPDV	Fri, Feb 11, 2022	31.78	31.84	31.45	31.53
1058	AMEX	SPDV	Thu, Feb 10, 2022	31.82	32.69	31.46	31.51
1057	AMEX	SPDV	Wed, Feb 9, 2022	31.94	32.17	31.93	32.17
1056	AMEX	SPDV	Tue, Feb 8, 2022	31.53	31.60	31.51	31.59
1055	AMEX	SPDV	Mon, Feb 7, 2022	31.41	31.63	31.28	31.41
1054	AMEX	SPDV	Fri, Feb 4, 2022	31.38	31.51	31.07	31.38
1053	AMEX	SPDV	Thu, Feb 3, 2022	31.79	31.80	31.48	31.48
1052	AMEX	SPDV	Wed, Feb 2, 2022	31.64	31.74	31.44	31.74
1051	AMEX	SPDV	Tue, Feb 1, 2022	31.30	31.61	31.20	31.61
1050	AMEX	SPDV	Mon, Jan 31, 2022	31.21	31.30	30.82	31.30
1049	AMEX	SPDV	Fri, Jan 28, 2022	30.92	31.16	30.46	31.16
1048	AMEX	SPDV	Thu, Jan 27, 2022	31.16	31.41	30.68	30.71
1047	AMEX	SPDV	Wed, Jan 26, 2022	31.38	31.55	30.69	30.99
1046	AMEX	SPDV	Tue, Jan 25, 2022	30.53	31.15	30.49	31.06
1045	AMEX	SPDV	Mon, Jan 24, 2022	30.39	31.00	29.98	31.00
1044	AMEX	SPDV	Fri, Jan 21, 2022	31.05	31.05	30.77	30.77
1043	AMEX	SPDV	Thu, Jan 20, 2022	31.61	31.87	31.13	31.13
1042	AMEX	SPDV	Wed, Jan 19, 2022	32.16	32.16	31.66	31.66
1041	AMEX	SPDV	Tue, Jan 18, 2022	32.45	32.45	31.91	32.10
1040	AMEX	SPDV	Fri, Jan 14, 2022	32.19	32.44	32.07	32.43
1039	AMEX	SPDV	Thu, Jan 13, 2022	32.28	32.57	32.24	32.24
1038	AMEX	SPDV	Wed, Jan 12, 2022	32.19	32.24	32.13	32.24
1037	AMEX	SPDV	Tue, Jan 11, 2022	32.15	32.20	31.86	32.16
1036	AMEX	SPDV	Mon, Jan 10, 2022	32.12	32.12	31.81	32.02
1035	AMEX	SPDV	Fri, Jan 7, 2022	31.81	32.14	31.81	32.10
1034	AMEX	SPDV	Thu, Jan 6, 2022	31.75	31.93	31.70	31.81
1033	AMEX	SPDV	Wed, Jan 5, 2022	31.91	32.19	31.69	31.69
1032	AMEX	SPDV	Tue, Jan 4, 2022	31.35	31.97	31.35	31.86
1031	AMEX	SPDV	Mon, Jan 3, 2022	31.15	31.23	31.08	31.23
1030	AMEX	SPDV	Fri, Dec 31, 2021	30.85	31.04	30.85	30.93
1029	AMEX	SPDV	Thu, Dec 30, 2021	30.98	31.01	30.91	30.91
1028	AMEX	SPDV	Wed, Dec 29, 2021	31.00	31.02	30.93	31.02
1027	AMEX	SPDV	Tue, Dec 28, 2021	31.08	31.08	31.00	30.91
1026	AMEX	SPDV	Mon, Dec 27, 2021	30.59	30.91	30.54	30.91
1025	AMEX	SPDV	Thu, Dec 23, 2021	30.44	30.63	30.44	30.55
1024	AMEX	SPDV	Wed, Dec 22, 2021	30.15	30.42	30.14	30.39
1023	AMEX	SPDV	Tue, Dec 21, 2021	29.84	30.29	29.84	30.22
1022	AMEX	SPDV	Mon, Dec 20, 2021	29.82	29.82	29.37	29.66
1021	AMEX	SPDV	Fri, Dec 17, 2021	30.15	30.42	30.15	30.18
1020	AMEX	SPDV	Thu, Dec 16, 2021	30.60	30.77	30.46	30.52
1019	AMEX	SPDV	Wed, Dec 15, 2021	30.06	30.20	29.82	30.20
1018	AMEX	SPDV	Tue, Dec 14, 2021	30.13	30.13	29.96	29.96
1017	AMEX	SPDV	Mon, Dec 13, 2021	29.99	30.11	29.99	30.02
1016	AMEX	SPDV	Fri, Dec 10, 2021	30.25	30.25	30.09	30.21
1015	AMEX	SPDV	Thu, Dec 9, 2021	30.08	30.10	30.02	30.05
1014	AMEX	SPDV	Wed, Dec 8, 2021	30.38	30.38	30.19	30.23
1013	AMEX	SPDV	Tue, Dec 7, 2021	30.31	30.31	29.96	30.11
1012	AMEX	SPDV	Mon, Dec 6, 2021	29.73	30.08	29.73	29.83
1011	AMEX	SPDV	Fri, Dec 3, 2021	29.54	29.54	29.16	29.39
1010	AMEX	SPDV	Thu, Dec 2, 2021	28.67	29.51	28.67	29.29
1009	AMEX	SPDV	Wed, Dec 1, 2021	29.59	29.59	28.58	28.63
1008	AMEX	SPDV	Tue, Nov 30, 2021	29.42	29.42	28.87	28.90
1007	AMEX	SPDV	Mon, Nov 29, 2021	29.72	29.88	29.53	29.72
1006	AMEX	SPDV	Fri, Nov 26, 2021	29.70	29.72	29.48	29.72
1005	AMEX	SPDV	Wed, Nov 24, 2021	30.54	30.58	30.50	30.43
1004	AMEX	SPDV	Tue, Nov 23, 2021	30.56	30.56	30.53	30.55
1003	AMEX	SPDV	Mon, Nov 22, 2021	30.12	30.48	30.12	30.34
1002	AMEX	SPDV	Fri, Nov 19, 2021	30.14	30.14	29.94	29.95
1001	AMEX	SPDV	Thu, Nov 18, 2021	30.27	30.39	30.27	30.35
1000	AMEX	SPDV	Wed, Nov 17, 2021	30.61	30.65	30.49	30.54
999	AMEX	SPDV	Tue, Nov 16, 2021	30.90	30.90	30.68	30.68
998	AMEX	SPDV	Mon, Nov 15, 2021	30.82	30.94	30.82	30.94
997	AMEX	SPDV	Fri, Nov 12, 2021	30.76	30.80	30.72	30.72
996	AMEX	SPDV	Thu, Nov 11, 2021	30.67	30.82	30.66	30.80
995	AMEX	SPDV	Wed, Nov 10, 2021	30.68	30.84	30.61	30.61
994	AMEX	SPDV	Tue, Nov 9, 2021	30.61	30.67	30.56	30.67
993	AMEX	SPDV	Mon, Nov 8, 2021	30.80	30.80	30.63	30.69
992	AMEX	SPDV	Fri, Nov 5, 2021	30.81	30.81	30.66	30.67
991	AMEX	SPDV	Thu, Nov 4, 2021	30.64	30.64	30.28	30.29
990	AMEX	SPDV	Wed, Nov 3, 2021	30.52	30.67	30.48	30.67
989	AMEX	SPDV	Tue, Nov 2, 2021	30.44	30.44	30.16	30.25
988	AMEX	SPDV	Mon, Nov 1, 2021	29.98	30.32	29.98	30.26
987	AMEX	SPDV	Fri, Oct 29, 2021	30.13	30.17	29.87	29.87
986	AMEX	SPDV	Thu, Oct 28, 2021	30.03	30.12	30.00	30.12
985	AMEX	SPDV	Wed, Oct 27, 2021	30.49	30.49	30.00	30.00
984	AMEX	SPDV	Tue, Oct 26, 2021	30.73	30.73	30.56	30.50
983	AMEX	SPDV	Mon, Oct 25, 2021	30.87	30.87	30.75	30.75
982	AMEX	SPDV	Fri, Oct 22, 2021	30.76	30.89	30.62	30.71
981	AMEX	SPDV	Thu, Oct 21, 2021	30.63	30.63	30.51	30.62
980	AMEX	SPDV	Wed, Oct 20, 2021	30.66	30.93	30.66	30.91
979	AMEX	SPDV	Tue, Oct 19, 2021	30.51	30.62	30.50	30.59
978	AMEX	SPDV	Mon, Oct 18, 2021	30.63	30.63	30.53	30.54
977	AMEX	SPDV	Fri, Oct 15, 2021	30.80	30.88	30.62	30.62
976	AMEX	SPDV	Thu, Oct 14, 2021	30.38	30.58	30.38	30.58
975	AMEX	SPDV	Wed, Oct 13, 2021	30.09	30.20	29.82	30.15
974	AMEX	SPDV	Tue, Oct 12, 2021	30.15	30.22	30.06	30.06
973	AMEX	SPDV	Mon, Oct 11, 2021	30.30	30.41	30.15	30.15
972	AMEX	SPDV	Fri, Oct 8, 2021	30.36	30.42	30.22	30.25
971	AMEX	SPDV	Thu, Oct 7, 2021	30.19	30.43	30.19	30.21
970	AMEX	SPDV	Wed, Oct 6, 2021	29.91	30.00	29.54	30.00
969	AMEX	SPDV	Tue, Oct 5, 2021	30.05	30.28	30.05	30.05
968	AMEX	SPDV	Mon, Oct 4, 2021	30.01	30.10	29.90	30.07
967	AMEX	SPDV	Fri, Oct 1, 2021	29.80	30.11	29.55	30.01
966	AMEX	SPDV	Thu, Sep 30, 2021	30.21	30.21	29.62	29.62
965	AMEX	SPDV	Wed, Sep 29, 2021	30.18	30.35	30.16	30.17
964	AMEX	SPDV	Tue, Sep 28, 2021	30.29	30.52	30.06	30.06
963	AMEX	SPDV	Mon, Sep 27, 2021	30.00	30.39	30.00	30.25
962	AMEX	SPDV	Fri, Sep 24, 2021	29.74	30.00	29.74	29.89
961	AMEX	SPDV	Thu, Sep 23, 2021	29.57	29.95	29.57	29.77
960	AMEX	SPDV	Wed, Sep 22, 2021	29.40	29.54	29.38	29.38
959	AMEX	SPDV	Tue, Sep 21, 2021	29.40	29.40	29.10	29.10
958	AMEX	SPDV	Mon, Sep 20, 2021	29.33	29.33	28.90	29.24
957	AMEX	SPDV	Fri, Sep 17, 2021	29.79	29.79	29.69	29.71
956	AMEX	SPDV	Thu, Sep 16, 2021	30.20	30.20	29.85	29.95
955	AMEX	SPDV	Wed, Sep 15, 2021	29.75	30.12	29.75	30.12
954	AMEX	SPDV	Tue, Sep 14, 2021	30.06	30.06	29.56	29.66
953	AMEX	SPDV	Mon, Sep 13, 2021	29.75	29.98	29.75	29.94
952	AMEX	SPDV	Fri, Sep 10, 2021	30.04	30.04	29.61	29.61
951	AMEX	SPDV	Thu, Sep 9, 2021	30.01	30.04	29.86	29.91
950	AMEX	SPDV	Wed, Sep 8, 2021	30.14	30.14	29.97	30.00
949	AMEX	SPDV	Tue, Sep 7, 2021	30.43	30.43	30.02	30.02
948	AMEX	SPDV	Fri, Sep 3, 2021	30.55	30.55	30.31	30.38
947	AMEX	SPDV	Thu, Sep 2, 2021	30.30	30.50	30.29	30.50
946	AMEX	SPDV	Wed, Sep 1, 2021	30.45	30.45	30.11	30.17
945	AMEX	SPDV	Tue, Aug 31, 2021	30.12	30.33	30.12	30.29
944	AMEX	SPDV	Mon, Aug 30, 2021	30.37	30.37	30.12	30.13
943	AMEX	SPDV	Fri, Aug 27, 2021	30.04	30.35	30.04	30.26
942	AMEX	SPDV	Thu, Aug 26, 2021	30.31	30.31	29.95	29.87
941	AMEX	SPDV	Wed, Aug 25, 2021	30.16	30.35	30.16	30.29
940	AMEX	SPDV	Tue, Aug 24, 2021	30.00	30.13	29.99	30.08
939	AMEX	SPDV	Mon, Aug 23, 2021	29.99	30.00	29.86	29.98
938	AMEX	SPDV	Fri, Aug 20, 2021	29.49	29.78	29.49	29.73
937	AMEX	SPDV	Thu, Aug 19, 2021	29.53	29.67	29.43	29.45
936	AMEX	SPDV	Wed, Aug 18, 2021	30.10	30.15	29.80	29.80
935	AMEX	SPDV	Tue, Aug 17, 2021	30.22	30.22	29.96	30.15
934	AMEX	SPDV	Mon, Aug 16, 2021	30.46	30.46	30.25	30.40
933	AMEX	SPDV	Fri, Aug 13, 2021	30.51	30.58	30.45	30.46
932	AMEX	SPDV	Thu, Aug 12, 2021	30.60	30.60	30.45	30.53
931	AMEX	SPDV	Wed, Aug 11, 2021	30.26	30.57	30.26	30.57
930	AMEX	SPDV	Tue, Aug 10, 2021	30.00	30.31	30.00	30.23
929	AMEX	SPDV	Mon, Aug 9, 2021	30.11	30.11	29.88	30.00
928	AMEX	SPDV	Fri, Aug 6, 2021	30.02	30.04	30.01	30.04
927	AMEX	SPDV	Thu, Aug 5, 2021	29.69	29.79	29.69	29.79
926	AMEX	SPDV	Wed, Aug 4, 2021	29.76	29.76	29.50	29.52
925	AMEX	SPDV	Tue, Aug 3, 2021	29.76	29.96	29.51	29.96
924	AMEX	SPDV	Mon, Aug 2, 2021	29.87	30.16	29.74	29.74
923	AMEX	SPDV	Fri, Jul 30, 2021	30.12	30.12	29.77	29.77
922	AMEX	SPDV	Thu, Jul 29, 2021	30.04	30.15	29.98	30.04
921	AMEX	SPDV	Wed, Jul 28, 2021	29.90	29.95	29.69	29.82
920	AMEX	SPDV	Tue, Jul 27, 2021	29.80	29.89	29.54	29.80
919	AMEX	SPDV	Mon, Jul 26, 2021	29.74	29.90	29.74	29.86
918	AMEX	SPDV	Fri, Jul 23, 2021	29.65	29.65	29.43	29.58
917	AMEX	SPDV	Thu, Jul 22, 2021	29.80	29.80	29.29	29.32
916	AMEX	SPDV	Wed, Jul 21, 2021	29.56	29.73	29.56	29.61
915	AMEX	SPDV	Tue, Jul 20, 2021	28.74	29.30	28.74	29.23
914	AMEX	SPDV	Mon, Jul 19, 2021	29.01	29.01	28.49	28.68
913	AMEX	SPDV	Fri, Jul 16, 2021	29.79	29.79	29.39	29.39
912	AMEX	SPDV	Thu, Jul 15, 2021	29.84	29.84	29.73	29.75
911	AMEX	SPDV	Wed, Jul 14, 2021	29.95	30.02	29.84	29.90
910	AMEX	SPDV	Tue, Jul 13, 2021	30.22	30.22	29.81	29.81
909	AMEX	SPDV	Mon, Jul 12, 2021	30.24	30.29	30.02	30.28
908	AMEX	SPDV	Fri, Jul 9, 2021	30.16	30.22	30.06	30.22
907	AMEX	SPDV	Thu, Jul 8, 2021	29.68	29.80	29.41	29.65
906	AMEX	SPDV	Wed, Jul 7, 2021	29.89	30.00	29.78	29.99
905	AMEX	SPDV	Tue, Jul 6, 2021	30.47	30.47	29.66	29.85
904	AMEX	SPDV	Fri, Jul 2, 2021	30.50	30.50	30.34	30.43
903	AMEX	SPDV	Thu, Jul 1, 2021	30.49	30.59	30.42	30.49
902	AMEX	SPDV	Wed, Jun 30, 2021	30.01	30.27	30.01	30.27
901	AMEX	SPDV	Tue, Jun 29, 2021	30.32	30.35	30.06	30.08
900	AMEX	SPDV	Mon, Jun 28, 2021	30.65	30.65	30.15	30.15
899	AMEX	SPDV	Fri, Jun 25, 2021	30.37	30.58	30.37	30.47
898	AMEX	SPDV	Thu, Jun 24, 2021	30.16	30.33	30.14	30.30
897	AMEX	SPDV	Wed, Jun 23, 2021	30.25	30.25	30.10	30.10
896	AMEX	SPDV	Tue, Jun 22, 2021	30.40	30.40	30.16	30.21
895	AMEX	SPDV	Mon, Jun 21, 2021	29.90	30.34	29.90	30.31
894	AMEX	SPDV	Fri, Jun 18, 2021	30.06	30.06	29.64	29.64
893	AMEX	SPDV	Thu, Jun 17, 2021	30.73	30.73	29.97	30.27
892	AMEX	SPDV	Wed, Jun 16, 2021	31.04	31.15	30.91	30.96
891	AMEX	SPDV	Tue, Jun 15, 2021	31.35	31.35	31.19	31.28
890	AMEX	SPDV	Mon, Jun 14, 2021	32.24	32.24	31.19	31.24
889	AMEX	SPDV	Fri, Jun 11, 2021	31.77	31.77	31.54	31.62
888	AMEX	SPDV	Thu, Jun 10, 2021	31.73	31.75	31.51	31.51
887	AMEX	SPDV	Wed, Jun 9, 2021	32.02	32.02	31.65	31.67
886	AMEX	SPDV	Tue, Jun 8, 2021	31.55	31.85	31.52	31.81
885	AMEX	SPDV	Mon, Jun 7, 2021	31.85	31.85	31.65	31.72
884	AMEX	SPDV	Fri, Jun 4, 2021	31.88	31.88	31.56	31.74
883	AMEX	SPDV	Thu, Jun 3, 2021	31.55	31.72	31.49	31.72
882	AMEX	SPDV	Wed, Jun 2, 2021	31.79	31.79	31.41	31.61
881	AMEX	SPDV	Tue, Jun 1, 2021	31.32	31.53	31.31	31.53
880	AMEX	SPDV	Fri, May 28, 2021	31.42	31.42	31.00	31.09
879	AMEX	SPDV	Thu, May 27, 2021	31.15	31.31	31.10	31.14
878	AMEX	SPDV	Wed, May 26, 2021	31.85	31.85	30.76	30.96
877	AMEX	SPDV	Tue, May 25, 2021	31.63	31.63	30.90	30.83
876	AMEX	SPDV	Mon, May 24, 2021	31.51	32.37	31.31	31.41
875	AMEX	SPDV	Fri, May 21, 2021	31.38	31.38	31.17	31.26
874	AMEX	SPDV	Thu, May 20, 2021	31.03	31.15	31.02	31.15
873	AMEX	SPDV	Wed, May 19, 2021	31.12	31.12	30.54	31.09
872	AMEX	SPDV	Tue, May 18, 2021	31.72	31.72	31.35	31.35
871	AMEX	SPDV	Mon, May 17, 2021	31.96	31.96	31.42	31.71
870	AMEX	SPDV	Fri, May 14, 2021	31.28	31.50	31.21	31.47
869	AMEX	SPDV	Thu, May 13, 2021	30.64	31.07	30.64	31.01
868	AMEX	SPDV	Wed, May 12, 2021	31.24	31.24	30.47	30.50
867	AMEX	SPDV	Tue, May 11, 2021	31.27	31.27	31.00	31.12
866	AMEX	SPDV	Mon, May 10, 2021	31.66	31.96	31.62	31.62
865	AMEX	SPDV	Fri, May 7, 2021	30.99	31.50	30.99	31.45
864	AMEX	SPDV	Thu, May 6, 2021	30.95	31.11	30.79	31.11
863	AMEX	SPDV	Wed, May 5, 2021	30.86	30.81	30.51	30.81
862	AMEX	SPDV	Tue, May 4, 2021	30.36	30.66	30.36	30.66
861	AMEX	SPDV	Mon, May 3, 2021	30.41	30.70	30.30	30.50
860	AMEX	SPDV	Fri, Apr 30, 2021	29.93	30.25	29.93	30.07
859	AMEX	SPDV	Thu, Apr 29, 2021	31.17	31.17	30.22	30.33
858	AMEX	SPDV	Wed, Apr 28, 2021	29.94	30.17	29.87	30.05
857	AMEX	SPDV	Tue, Apr 27, 2021	30.20	30.20	29.91	29.94
856	AMEX	SPDV	Mon, Apr 26, 2021	29.87	30.10	29.87	29.95
855	AMEX	SPDV	Fri, Apr 23, 2021	29.78	29.88	29.70	29.88
854	AMEX	SPDV	Thu, Apr 22, 2021	29.99	29.99	29.57	29.57
853	AMEX	SPDV	Wed, Apr 21, 2021	29.90	29.94	29.62	29.89
852	AMEX	SPDV	Tue, Apr 20, 2021	29.90	29.90	29.33	29.43
851	AMEX	SPDV	Mon, Apr 19, 2021	29.70	29.75	29.63	29.64
850	AMEX	SPDV	Fri, Apr 16, 2021	29.76	29.84	29.68	29.76
849	AMEX	SPDV	Thu, Apr 15, 2021	29.81	29.81	29.43	29.60
848	AMEX	SPDV	Wed, Apr 14, 2021	29.50	29.69	29.48	29.48
847	AMEX	SPDV	Tue, Apr 13, 2021	29.43	29.43	29.17	29.29
846	AMEX	SPDV	Mon, Apr 12, 2021	29.40	29.50	29.39	29.48
845	AMEX	SPDV	Fri, Apr 9, 2021	29.51	29.51	29.22	29.36
844	AMEX	SPDV	Thu, Apr 8, 2021	29.52	29.52	29.15	29.23
843	AMEX	SPDV	Wed, Apr 7, 2021	29.51	29.51	29.27	29.35
842	AMEX	SPDV	Tue, Apr 6, 2021	29.41	29.43	29.28	29.34
841	AMEX	SPDV	Mon, Apr 5, 2021	30.00	30.00	29.22	29.33
840	AMEX	SPDV	Thu, Apr 1, 2021	29.19	29.19	28.89	29.17
839	AMEX	SPDV	Wed, Mar 31, 2021	29.18	29.18	28.92	28.98
838	AMEX	SPDV	Tue, Mar 30, 2021	29.05	29.17	29.05	29.10
837	AMEX	SPDV	Mon, Mar 29, 2021	28.88	29.31	28.88	29.03
836	AMEX	SPDV	Fri, Mar 26, 2021	29.01	29.31	28.93	29.22
835	AMEX	SPDV	Thu, Mar 25, 2021	28.50	29.06	28.50	29.02
834	AMEX	SPDV	Wed, Mar 24, 2021	28.85	28.96	28.49	28.49
833	AMEX	SPDV	Tue, Mar 23, 2021	29.10	29.10	28.58	28.58
832	AMEX	SPDV	Mon, Mar 22, 2021	29.41	29.41	29.15	29.35
831	AMEX	SPDV	Fri, Mar 19, 2021	29.59	29.61	29.19	29.43
830	AMEX	SPDV	Thu, Mar 18, 2021	29.69	29.98	29.53	29.53
829	AMEX	SPDV	Wed, Mar 17, 2021	29.49	29.63	29.26	29.61
828	AMEX	SPDV	Tue, Mar 16, 2021	30.07	30.07	29.54	29.57
827	AMEX	SPDV	Mon, Mar 15, 2021	30.09	30.09	29.65	29.96
826	AMEX	SPDV	Fri, Mar 12, 2021	29.63	29.80	29.63	29.80
825	AMEX	SPDV	Thu, Mar 11, 2021	29.50	29.67	29.39	29.41
824	AMEX	SPDV	Wed, Mar 10, 2021	28.92	29.45	28.92	29.38
823	AMEX	SPDV	Tue, Mar 9, 2021	29.35	29.35	28.94	28.94
822	AMEX	SPDV	Mon, Mar 8, 2021	28.92	29.50	28.80	29.36
821	AMEX	SPDV	Fri, Mar 5, 2021	28.33	28.58	27.75	28.58
820	AMEX	SPDV	Thu, Mar 4, 2021	28.36	28.36	27.61	27.82
819	AMEX	SPDV	Wed, Mar 3, 2021	28.11	28.46	27.95	28.25
818	AMEX	SPDV	Tue, Mar 2, 2021	27.95	28.03	27.88	27.89
817	AMEX	SPDV	Mon, Mar 1, 2021	27.74	28.06	27.74	27.88
816	AMEX	SPDV	Fri, Feb 26, 2021	27.69	27.69	27.13	27.37
815	AMEX	SPDV	Thu, Feb 25, 2021	28.03	28.29	27.61	27.61
814	AMEX	SPDV	Wed, Feb 24, 2021	27.78	28.23	27.78	28.19
813	AMEX	SPDV	Tue, Feb 23, 2021	27.68	27.78	27.44	27.69
812	AMEX	SPDV	Mon, Feb 22, 2021	27.22	27.73	26.96	27.64
811	AMEX	SPDV	Fri, Feb 19, 2021	26.96	27.16	26.96	27.10
810	AMEX	SPDV	Thu, Feb 18, 2021	26.92	26.94	26.75	26.79
809	AMEX	SPDV	Wed, Feb 17, 2021	26.91	26.96	26.79	26.96
808	AMEX	SPDV	Tue, Feb 16, 2021	26.99	26.99	26.85	26.85
807	AMEX	SPDV	Fri, Feb 12, 2021	26.60	26.83	26.60	26.83
806	AMEX	SPDV	Thu, Feb 11, 2021	26.71	26.83	26.51	26.67
805	AMEX	SPDV	Wed, Feb 10, 2021	26.82	26.91	26.71	26.74
804	AMEX	SPDV	Tue, Feb 9, 2021	26.75	26.76	26.59	26.72
803	AMEX	SPDV	Mon, Feb 8, 2021	26.37	26.59	26.37	26.59
802	AMEX	SPDV	Fri, Feb 5, 2021	26.23	26.27	26.17	26.17
801	AMEX	SPDV	Thu, Feb 4, 2021	25.84	26.03	25.84	26.01
800	AMEX	SPDV	Wed, Feb 3, 2021	25.50	25.75	25.46	25.75
799	AMEX	SPDV	Tue, Feb 2, 2021	25.45	25.58	25.44	25.44
798	AMEX	SPDV	Mon, Feb 1, 2021	25.25	25.36	25.01	25.32
797	AMEX	SPDV	Fri, Jan 29, 2021	25.50	25.69	25.11	25.11
796	AMEX	SPDV	Thu, Jan 28, 2021	26.00	26.00	25.68	25.68
795	AMEX	SPDV	Wed, Jan 27, 2021	25.81	26.02	25.81	25.86
794	AMEX	SPDV	Tue, Jan 26, 2021	25.98	26.16	25.86	26.07
793	AMEX	SPDV	Mon, Jan 25, 2021	25.61	25.95	25.60	25.84
792	AMEX	SPDV	Fri, Jan 22, 2021	25.61	25.79	25.41	25.79
791	AMEX	SPDV	Thu, Jan 21, 2021	25.77	25.84	25.77	25.82
790	AMEX	SPDV	Wed, Jan 20, 2021	25.77	25.82	25.73	25.82
789	AMEX	SPDV	Tue, Jan 19, 2021	25.93	25.93	25.73	25.75
788	AMEX	SPDV	Fri, Jan 15, 2021	25.85	25.88	25.85	25.88
787	AMEX	SPDV	Thu, Jan 14, 2021	25.85	26.16	25.79	26.05
786	AMEX	SPDV	Wed, Jan 13, 2021	25.73	25.76	25.59	25.74
785	AMEX	SPDV	Tue, Jan 12, 2021	25.43	25.73	25.39	25.73
784	AMEX	SPDV	Mon, Jan 11, 2021	25.17	25.40	25.17	25.39
783	AMEX	SPDV	Fri, Jan 8, 2021	25.52	25.52	25.27	25.29
782	AMEX	SPDV	Thu, Jan 7, 2021	25.42	25.49	25.32	25.32
781	AMEX	SPDV	Wed, Jan 6, 2021	24.72	25.39	24.72	25.30
780	AMEX	SPDV	Tue, Jan 5, 2021	24.30	24.53	24.30	24.49
779	AMEX	SPDV	Mon, Jan 4, 2021	24.82	24.82	24.16	24.29
778	AMEX	SPDV	Thu, Dec 31, 2020	24.47	24.66	24.35	24.66
777	AMEX	SPDV	Wed, Dec 30, 2020	24.54	24.56	24.45	24.46
776	AMEX	SPDV	Tue, Dec 29, 2020	24.50	24.51	24.36	24.34
775	AMEX	SPDV	Mon, Dec 28, 2020	24.68	24.80	24.56	24.56
774	AMEX	SPDV	Thu, Dec 24, 2020	24.52	24.52	24.52	24.52
773	AMEX	SPDV	Wed, Dec 23, 2020	24.44	24.56	24.44	24.54
772	AMEX	SPDV	Tue, Dec 22, 2020	24.46	24.46	24.31	24.31
771	AMEX	SPDV	Mon, Dec 21, 2020	24.43	24.49	24.18	24.41
770	AMEX	SPDV	Fri, Dec 18, 2020	24.91	24.91	24.66	24.70
769	AMEX	SPDV	Thu, Dec 17, 2020	24.69	24.82	24.69	24.80
768	AMEX	SPDV	Wed, Dec 16, 2020	24.78	24.85	24.78	24.80
767	AMEX	SPDV	Tue, Dec 15, 2020	24.68	24.81	24.60	24.81
766	AMEX	SPDV	Mon, Dec 14, 2020	25.09	25.09	24.48	24.48
765	AMEX	SPDV	Fri, Dec 11, 2020	24.67	24.85	24.57	24.77
764	AMEX	SPDV	Thu, Dec 10, 2020	24.93	24.93	24.84	24.88
763	AMEX	SPDV	Wed, Dec 9, 2020	25.09	25.12	24.94	25.02
762	AMEX	SPDV	Tue, Dec 8, 2020	24.67	25.01	24.67	24.94
761	AMEX	SPDV	Mon, Dec 7, 2020	25.13	25.13	24.78	24.86
760	AMEX	SPDV	Fri, Dec 4, 2020	24.73	25.09	24.73	25.09
759	AMEX	SPDV	Thu, Dec 3, 2020	24.63	24.81	24.56	24.63
758	AMEX	SPDV	Wed, Dec 2, 2020	24.51	24.57	24.49	24.57
757	AMEX	SPDV	Tue, Dec 1, 2020	24.46	24.52	24.35	24.35
756	AMEX	SPDV	Mon, Nov 30, 2020	24.32	24.33	24.14	24.08
755	AMEX	SPDV	Fri, Nov 27, 2020	24.73	24.73	24.49	24.52
754	AMEX	SPDV	Wed, Nov 25, 2020	24.82	24.82	24.56	24.62
753	AMEX	SPDV	Tue, Nov 24, 2020	24.60	24.95	24.60	24.91
752	AMEX	SPDV	Mon, Nov 23, 2020	23.91	24.37	23.91	24.30
751	AMEX	SPDV	Fri, Nov 20, 2020	23.85	23.85	23.76	23.84
750	AMEX	SPDV	Thu, Nov 19, 2020	23.80	23.83	23.59	23.83
749	AMEX	SPDV	Wed, Nov 18, 2020	24.20	24.20	23.82	23.82
748	AMEX	SPDV	Tue, Nov 17, 2020	23.98	24.19	23.83	24.12
747	AMEX	SPDV	Mon, Nov 16, 2020	24.05	24.22	23.97	24.21
746	AMEX	SPDV	Fri, Nov 13, 2020	23.25	23.60	23.25	23.60
745	AMEX	SPDV	Thu, Nov 12, 2020	23.35	23.35	22.81	22.95
744	AMEX	SPDV	Wed, Nov 11, 2020	23.53	23.53	23.38	23.46
743	AMEX	SPDV	Tue, Nov 10, 2020	23.35	23.70	23.35	23.67
742	AMEX	SPDV	Mon, Nov 9, 2020	23.10	23.94	23.10	23.30
741	AMEX	SPDV	Fri, Nov 6, 2020	22.20	22.24	21.81	21.88
740	AMEX	SPDV	Thu, Nov 5, 2020	21.74	22.24	21.74	22.12
739	AMEX	SPDV	Wed, Nov 4, 2020	22.01	22.04	21.68	21.68
738	AMEX	SPDV	Tue, Nov 3, 2020	21.75	22.22	21.75	22.14
737	AMEX	SPDV	Mon, Nov 2, 2020	21.33	21.67	21.33	21.61
736	AMEX	SPDV	Fri, Oct 30, 2020	21.00	21.07	20.99	21.03
735	AMEX	SPDV	Thu, Oct 29, 2020	20.78	21.09	20.74	21.09
734	AMEX	SPDV	Wed, Oct 28, 2020	21.00	21.00	20.75	20.75
733	AMEX	SPDV	Tue, Oct 27, 2020	21.59	21.59	21.40	21.40
732	AMEX	SPDV	Mon, Oct 26, 2020	22.13	22.13	21.64	21.83
731	AMEX	SPDV	Fri, Oct 23, 2020	22.41	22.41	22.30	22.35
730	AMEX	SPDV	Thu, Oct 22, 2020	21.91	22.29	21.91	22.29
729	AMEX	SPDV	Wed, Oct 21, 2020	22.01	22.01	21.90	21.90
728	AMEX	SPDV	Tue, Oct 20, 2020	22.17	22.17	22.02	22.02
727	AMEX	SPDV	Mon, Oct 19, 2020	22.31	22.31	21.91	21.91
726	AMEX	SPDV	Fri, Oct 16, 2020	22.27	22.27	22.21	22.21
725	AMEX	SPDV	Thu, Oct 15, 2020	21.90	22.24	21.84	22.24
724	AMEX	SPDV	Wed, Oct 14, 2020	22.04	22.17	22.04	22.07
723	AMEX	SPDV	Tue, Oct 13, 2020	22.22	22.22	22.00	22.03
722	AMEX	SPDV	Mon, Oct 12, 2020	22.44	22.44	22.26	22.39
721	AMEX	SPDV	Fri, Oct 9, 2020	22.52	22.53	22.28	22.28
720	AMEX	SPDV	Thu, Oct 8, 2020	22.33	22.45	22.29	22.45
719	AMEX	SPDV	Wed, Oct 7, 2020	22.02	22.12	21.94	22.12
718	AMEX	SPDV	Tue, Oct 6, 2020	21.89	22.18	21.72	21.72
717	AMEX	SPDV	Mon, Oct 5, 2020	21.58	21.86	21.58	21.83
716	AMEX	SPDV	Fri, Oct 2, 2020	21.14	21.56	21.14	21.51
715	AMEX	SPDV	Thu, Oct 1, 2020	21.46	21.46	21.18	21.26
714	AMEX	SPDV	Wed, Sep 30, 2020	21.60	21.62	21.45	21.38
713	AMEX	SPDV	Tue, Sep 29, 2020	21.40	21.42	21.19	21.32
712	AMEX	SPDV	Mon, Sep 28, 2020	21.29	21.59	21.29	21.48
711	AMEX	SPDV	Fri, Sep 25, 2020	20.80	21.08	20.75	21.08
710	AMEX	SPDV	Thu, Sep 24, 2020	20.80	21.02	20.54	20.83
709	AMEX	SPDV	Wed, Sep 23, 2020	21.28	21.28	20.79	20.79
708	AMEX	SPDV	Tue, Sep 22, 2020	21.43	21.43	21.18	21.25
707	AMEX	SPDV	Mon, Sep 21, 2020	21.66	21.66	21.10	21.21
706	AMEX	SPDV	Fri, Sep 18, 2020	22.24	22.24	21.93	21.93
705	AMEX	SPDV	Thu, Sep 17, 2020	22.18	22.18	22.12	22.17
704	AMEX	SPDV	Wed, Sep 16, 2020	22.15	22.35	22.15	22.23
703	AMEX	SPDV	Tue, Sep 15, 2020	22.06	22.17	22.03	22.04
702	AMEX	SPDV	Mon, Sep 14, 2020	21.91	22.08	21.91	22.06
701	AMEX	SPDV	Fri, Sep 11, 2020	21.72	21.72	21.52	21.69
700	AMEX	SPDV	Thu, Sep 10, 2020	22.05	22.06	21.59	21.59
699	AMEX	SPDV	Wed, Sep 9, 2020	21.84	22.07	21.84	21.92
698	AMEX	SPDV	Tue, Sep 8, 2020	22.06	22.06	21.71	21.72
697	AMEX	SPDV	Fri, Sep 4, 2020	22.19	22.19	21.89	22.11
696	AMEX	SPDV	Thu, Sep 3, 2020	22.50	22.63	21.89	22.00
695	AMEX	SPDV	Wed, Sep 2, 2020	22.15	22.48	22.15	22.38
694	AMEX	SPDV	Tue, Sep 1, 2020	21.97	21.97	21.83	21.89
693	AMEX	SPDV	Mon, Aug 31, 2020	22.28	22.28	22.00	21.91
692	AMEX	SPDV	Fri, Aug 28, 2020	22.22	22.27	22.04	22.25
691	AMEX	SPDV	Thu, Aug 27, 2020	22.04	22.16	22.04	22.11
690	AMEX	SPDV	Wed, Aug 26, 2020	22.02	22.02	21.90	21.96
689	AMEX	SPDV	Tue, Aug 25, 2020	22.28	22.28	22.06	22.10
688	AMEX	SPDV	Mon, Aug 24, 2020	22.03	22.28	21.80	22.28
687	AMEX	SPDV	Fri, Aug 21, 2020	21.75	21.77	21.67	21.76
686	AMEX	SPDV	Thu, Aug 20, 2020	21.89	21.89	21.71	21.80
685	AMEX	SPDV	Wed, Aug 19, 2020	22.12	22.15	21.95	21.95
684	AMEX	SPDV	Tue, Aug 18, 2020	22.16	22.16	21.99	22.00
683	AMEX	SPDV	Mon, Aug 17, 2020	22.34	22.34	22.13	22.16
682	AMEX	SPDV	Fri, Aug 14, 2020	21.97	22.32	21.97	22.20
681	AMEX	SPDV	Thu, Aug 13, 2020	22.13	22.18	22.00	22.04
680	AMEX	SPDV	Wed, Aug 12, 2020	22.50	22.50	22.17	22.25
679	AMEX	SPDV	Tue, Aug 11, 2020	22.44	22.64	22.16	22.16
678	AMEX	SPDV	Mon, Aug 10, 2020	21.80	22.16	21.80	22.14
677	AMEX	SPDV	Fri, Aug 7, 2020	21.47	21.69	21.29	21.69
676	AMEX	SPDV	Thu, Aug 6, 2020	21.53	21.53	21.40	21.41
675	AMEX	SPDV	Wed, Aug 5, 2020	21.44	21.49	21.39	21.44
674	AMEX	SPDV	Tue, Aug 4, 2020	21.27	21.35	21.20	21.33
673	AMEX	SPDV	Mon, Aug 3, 2020	21.22	21.22	21.10	21.18
672	AMEX	SPDV	Fri, Jul 31, 2020	21.43	21.43	21.04	21.14
671	AMEX	SPDV	Thu, Jul 30, 2020	21.44	21.44	21.26	21.38
670	AMEX	SPDV	Wed, Jul 29, 2020	21.58	21.79	21.57	21.79
669	AMEX	SPDV	Tue, Jul 28, 2020	21.51	21.51	21.36	21.36
668	AMEX	SPDV	Mon, Jul 27, 2020	21.45	21.45	21.24	21.45
667	AMEX	SPDV	Fri, Jul 24, 2020	21.55	21.55	21.36	21.37
666	AMEX	SPDV	Thu, Jul 23, 2020	21.51	21.66	21.51	21.56
665	AMEX	SPDV	Wed, Jul 22, 2020	21.20	21.52	21.20	21.52
664	AMEX	SPDV	Tue, Jul 21, 2020	21.32	21.52	21.32	21.35
663	AMEX	SPDV	Mon, Jul 20, 2020	21.42	21.42	21.01	21.04
662	AMEX	SPDV	Fri, Jul 17, 2020	21.51	21.51	21.31	21.42
661	AMEX	SPDV	Thu, Jul 16, 2020	21.30	21.39	21.19	21.36
660	AMEX	SPDV	Wed, Jul 15, 2020	21.26	21.31	21.11	21.30
659	AMEX	SPDV	Tue, Jul 14, 2020	20.57	20.89	20.41	20.81
658	AMEX	SPDV	Mon, Jul 13, 2020	20.63	20.83	20.46	20.55
657	AMEX	SPDV	Fri, Jul 10, 2020	20.32	20.52	20.32	20.49
656	AMEX	SPDV	Thu, Jul 9, 2020	20.21	20.21	19.85	19.96
655	AMEX	SPDV	Wed, Jul 8, 2020	20.47	20.56	20.32	20.48
654	AMEX	SPDV	Tue, Jul 7, 2020	20.58	20.63	20.46	20.49
653	AMEX	SPDV	Mon, Jul 6, 2020	21.07	21.07	20.74	20.86
652	AMEX	SPDV	Thu, Jul 2, 2020	20.88	20.88	20.65	20.65
651	AMEX	SPDV	Wed, Jul 1, 2020	20.77	20.88	20.54	20.58
650	AMEX	SPDV	Tue, Jun 30, 2020	20.64	20.88	20.48	20.78
649	AMEX	SPDV	Mon, Jun 29, 2020	20.43	20.55	20.22	20.54
648	AMEX	SPDV	Fri, Jun 26, 2020	20.33	20.33	19.99	20.08
647	AMEX	SPDV	Thu, Jun 25, 2020	20.20	20.48	20.20	20.48
646	AMEX	SPDV	Wed, Jun 24, 2020	20.82	20.82	20.25	20.35
645	AMEX	SPDV	Tue, Jun 23, 2020	21.25	21.25	21.03	21.03
644	AMEX	SPDV	Mon, Jun 22, 2020	23.40	23.40	20.92	21.04
643	AMEX	SPDV	Fri, Jun 19, 2020	21.85	21.85	21.12	21.12
642	AMEX	SPDV	Thu, Jun 18, 2020	21.17	21.47	21.17	21.38
641	AMEX	SPDV	Wed, Jun 17, 2020	21.94	21.94	21.30	21.34
640	AMEX	SPDV	Tue, Jun 16, 2020	21.99	22.04	21.57	21.64
639	AMEX	SPDV	Mon, Jun 15, 2020	20.52	21.18	20.35	21.18
638	AMEX	SPDV	Fri, Jun 12, 2020	21.24	21.36	20.71	21.08
637	AMEX	SPDV	Thu, Jun 11, 2020	21.51	21.51	20.51	20.59
636	AMEX	SPDV	Wed, Jun 10, 2020	23.06	23.06	22.27	22.30
635	AMEX	SPDV	Tue, Jun 9, 2020	23.10	23.10	22.81	22.94
634	AMEX	SPDV	Mon, Jun 8, 2020	23.24	23.59	23.19	23.56
633	AMEX	SPDV	Fri, Jun 5, 2020	22.89	23.18	22.77	22.81
632	AMEX	SPDV	Thu, Jun 4, 2020	21.76	22.02	21.51	22.02
631	AMEX	SPDV	Wed, Jun 3, 2020	21.29	21.81	21.29	21.72
630	AMEX	SPDV	Tue, Jun 2, 2020	20.98	21.10	20.93	21.08
629	AMEX	SPDV	Mon, Jun 1, 2020	20.66	20.84	20.64	20.79
628	AMEX	SPDV	Fri, May 29, 2020	20.77	20.77	20.35	20.57
627	AMEX	SPDV	Thu, May 28, 2020	21.37	21.37	20.78	20.78
626	AMEX	SPDV	Wed, May 27, 2020	21.00	21.11	20.91	21.11
625	AMEX	SPDV	Tue, May 26, 2020	20.34	20.68	20.34	20.52
624	AMEX	SPDV	Fri, May 22, 2020	19.77	19.82	19.71	19.82
623	AMEX	SPDV	Thu, May 21, 2020	19.91	19.91	19.78	19.81
622	AMEX	SPDV	Wed, May 20, 2020	19.86	19.89	19.78	19.82
621	AMEX	SPDV	Tue, May 19, 2020	19.79	19.81	19.52	19.52
620	AMEX	SPDV	Mon, May 18, 2020	19.46	19.86	19.46	19.85
619	AMEX	SPDV	Fri, May 15, 2020	18.56	18.64	18.53	18.64
618	AMEX	SPDV	Thu, May 14, 2020	18.25	18.70	17.88	18.70
617	AMEX	SPDV	Wed, May 13, 2020	18.73	18.75	18.35	18.46
616	AMEX	SPDV	Tue, May 12, 2020	19.67	19.67	19.11	19.11
615	AMEX	SPDV	Mon, May 11, 2020	19.66	19.66	19.31	19.50
614	AMEX	SPDV	Fri, May 8, 2020	19.41	19.77	19.41	19.75
613	AMEX	SPDV	Thu, May 7, 2020	19.03	19.34	19.00	19.00
612	AMEX	SPDV	Wed, May 6, 2020	19.34	19.51	18.82	18.82
611	AMEX	SPDV	Tue, May 5, 2020	19.67	19.67	19.29	19.29
610	AMEX	SPDV	Mon, May 4, 2020	19.29	19.45	19.09	19.38
609	AMEX	SPDV	Fri, May 1, 2020	19.71	19.71	19.33	19.36
608	AMEX	SPDV	Thu, Apr 30, 2020	20.83	20.83	20.22	20.21
607	AMEX	SPDV	Wed, Apr 29, 2020	20.75	21.09	20.60	20.94
606	AMEX	SPDV	Tue, Apr 28, 2020	20.25	20.32	20.04	20.20
605	AMEX	SPDV	Mon, Apr 27, 2020	19.27	19.70	19.21	19.70
604	AMEX	SPDV	Fri, Apr 24, 2020	19.09	19.14	18.80	19.06
603	AMEX	SPDV	Thu, Apr 23, 2020	19.09	19.17	18.82	18.82
602	AMEX	SPDV	Wed, Apr 22, 2020	18.99	18.99	18.60	18.74
601	AMEX	SPDV	Tue, Apr 21, 2020	18.77	18.79	18.43	18.60
600	AMEX	SPDV	Mon, Apr 20, 2020	19.14	19.54	19.13	19.13
599	AMEX	SPDV	Fri, Apr 17, 2020	19.44	19.61	19.37	19.60
598	AMEX	SPDV	Thu, Apr 16, 2020	19.11	19.11	18.63	18.79
597	AMEX	SPDV	Wed, Apr 15, 2020	19.36	19.36	18.76	18.97
596	AMEX	SPDV	Tue, Apr 14, 2020	20.04	20.05	19.75	19.86
595	AMEX	SPDV	Mon, Apr 13, 2020	20.02	20.02	19.24	19.55
594	AMEX	SPDV	Thu, Apr 9, 2020	19.71	20.33	19.71	20.01
593	AMEX	SPDV	Wed, Apr 8, 2020	18.67	19.36	18.67	19.36
592	AMEX	SPDV	Tue, Apr 7, 2020	19.00	19.34	18.57	18.59
591	AMEX	SPDV	Mon, Apr 6, 2020	17.89	18.36	17.84	18.36
590	AMEX	SPDV	Fri, Apr 3, 2020	17.39	17.39	16.95	17.10
589	AMEX	SPDV	Thu, Apr 2, 2020	16.94	17.47	16.94	17.38
588	AMEX	SPDV	Wed, Apr 1, 2020	17.54	17.54	16.87	17.08
587	AMEX	SPDV	Tue, Mar 31, 2020	18.56	18.68	18.16	18.17
586	AMEX	SPDV	Mon, Mar 30, 2020	18.33	18.68	18.06	18.64
585	AMEX	SPDV	Fri, Mar 27, 2020	18.12	18.50	17.93	18.14
584	AMEX	SPDV	Thu, Mar 26, 2020	18.00	18.78	18.00	18.75
583	AMEX	SPDV	Wed, Mar 25, 2020	17.33	18.49	16.92	17.69
582	AMEX	SPDV	Tue, Mar 24, 2020	16.39	17.09	16.21	17.01
581	AMEX	SPDV	Mon, Mar 23, 2020	16.65	16.65	15.21	15.38
580	AMEX	SPDV	Fri, Mar 20, 2020	17.27	17.42	16.29	16.29
579	AMEX	SPDV	Thu, Mar 19, 2020	17.00	17.48	16.51	16.99
578	AMEX	SPDV	Wed, Mar 18, 2020	17.31	17.35	16.41	17.09
577	AMEX	SPDV	Tue, Mar 17, 2020	17.84	18.40	16.91	18.40
576	AMEX	SPDV	Mon, Mar 16, 2020	17.82	18.32	17.34	17.34
575	AMEX	SPDV	Fri, Mar 13, 2020	19.24	19.50	18.22	19.50
574	AMEX	SPDV	Thu, Mar 12, 2020	19.30	19.30	18.18	18.18
573	AMEX	SPDV	Wed, Mar 11, 2020	21.29	21.29	20.35	20.61
572	AMEX	SPDV	Tue, Mar 10, 2020	21.86	21.86	20.76	21.75
571	AMEX	SPDV	Mon, Mar 9, 2020	22.50	22.53	20.89	21.12
570	AMEX	SPDV	Fri, Mar 6, 2020	23.03	23.40	22.86	23.24
569	AMEX	SPDV	Thu, Mar 5, 2020	23.83	24.05	23.50	23.64
568	AMEX	SPDV	Wed, Mar 4, 2020	24.06	24.54	23.94	24.54
567	AMEX	SPDV	Tue, Mar 3, 2020	24.49	24.82	23.55	23.75
566	AMEX	SPDV	Mon, Mar 2, 2020	23.70	24.44	23.50	24.44
565	AMEX	SPDV	Fri, Feb 28, 2020	23.30	23.56	22.95	23.44
564	AMEX	SPDV	Thu, Feb 27, 2020	24.75	24.89	24.02	24.08
563	AMEX	SPDV	Wed, Feb 26, 2020	25.48	25.65	25.08	25.08
562	AMEX	SPDV	Tue, Feb 25, 2020	26.48	26.48	25.34	25.37
561	AMEX	SPDV	Mon, Feb 24, 2020	26.48	26.48	26.16	26.33
560	AMEX	SPDV	Fri, Feb 21, 2020	27.02	27.15	27.02	27.15
559	AMEX	SPDV	Thu, Feb 20, 2020	27.02	27.24	27.02	27.24
558	AMEX	SPDV	Wed, Feb 19, 2020	27.05	27.07	27.00	27.05
557	AMEX	SPDV	Tue, Feb 18, 2020	27.14	27.14	26.86	26.99
556	AMEX	SPDV	Fri, Feb 14, 2020	27.23	27.23	27.06	27.13
555	AMEX	SPDV	Thu, Feb 13, 2020	27.37	27.37	27.20	27.22
554	AMEX	SPDV	Wed, Feb 12, 2020	27.51	27.51	27.39	27.44
553	AMEX	SPDV	Tue, Feb 11, 2020	27.24	27.25	27.22	27.22
552	AMEX	SPDV	Mon, Feb 10, 2020	26.98	27.01	26.86	27.01
551	AMEX	SPDV	Fri, Feb 7, 2020	27.05	27.05	26.87	26.89
550	AMEX	SPDV	Thu, Feb 6, 2020	27.18	27.18	27.06	27.06
549	AMEX	SPDV	Wed, Feb 5, 2020	26.69	27.05	26.69	27.05
548	AMEX	SPDV	Tue, Feb 4, 2020	26.63	26.63	26.53	26.53
547	AMEX	SPDV	Mon, Feb 3, 2020	26.32	26.40	26.17	26.17
546	AMEX	SPDV	Fri, Jan 31, 2020	26.25	26.34	26.08	26.20
545	AMEX	SPDV	Thu, Jan 30, 2020	26.53	26.76	26.43	26.76
544	AMEX	SPDV	Wed, Jan 29, 2020	27.09	27.09	26.82	26.82
543	AMEX	SPDV	Tue, Jan 28, 2020	26.84	26.96	26.73	26.91
542	AMEX	SPDV	Mon, Jan 27, 2020	26.80	26.80	26.67	26.67
541	AMEX	SPDV	Fri, Jan 24, 2020	27.57	27.57	26.97	27.10
540	AMEX	SPDV	Thu, Jan 23, 2020	27.30	27.48	27.11	27.48
539	AMEX	SPDV	Wed, Jan 22, 2020	27.55	27.55	27.41	27.41
538	AMEX	SPDV	Tue, Jan 21, 2020	27.58	27.58	27.33	27.44
537	AMEX	SPDV	Fri, Jan 17, 2020	27.71	27.71	27.57	27.59
536	AMEX	SPDV	Thu, Jan 16, 2020	27.53	27.57	27.46	27.57
535	AMEX	SPDV	Wed, Jan 15, 2020	27.39	27.43	27.25	27.32
534	AMEX	SPDV	Tue, Jan 14, 2020	27.24	27.38	27.24	27.31
533	AMEX	SPDV	Mon, Jan 13, 2020	27.18	27.25	27.17	27.25
532	AMEX	SPDV	Fri, Jan 10, 2020	27.18	27.19	27.09	27.09
531	AMEX	SPDV	Thu, Jan 9, 2020	27.23	27.23	27.03	27.15
530	AMEX	SPDV	Wed, Jan 8, 2020	27.13	27.23	26.96	27.13
529	AMEX	SPDV	Tue, Jan 7, 2020	26.98	27.08	26.98	27.06
528	AMEX	SPDV	Mon, Jan 6, 2020	26.92	27.08	26.85	27.07
527	AMEX	SPDV	Fri, Jan 3, 2020	27.20	27.20	27.09	27.10
526	AMEX	SPDV	Thu, Jan 2, 2020	27.43	27.43	27.21	27.35
525	AMEX	SPDV	Tue, Dec 31, 2019	27.33	27.44	27.33	27.44
524	AMEX	SPDV	Mon, Dec 30, 2019	27.56	27.56	27.34	27.34
523	AMEX	SPDV	Fri, Dec 27, 2019	27.62	27.63	27.59	27.59
522	AMEX	SPDV	Thu, Dec 26, 2019	27.68	27.68	27.55	27.60
521	AMEX	SPDV	Tue, Dec 24, 2019	27.60	27.60	27.54	27.60
520	AMEX	SPDV	Mon, Dec 23, 2019	27.71	27.71	27.60	27.60
519	AMEX	SPDV	Fri, Dec 20, 2019	27.45	27.67	27.45	27.62
518	AMEX	SPDV	Thu, Dec 19, 2019	27.43	27.43	27.40	27.40
517	AMEX	SPDV	Wed, Dec 18, 2019	27.42	27.42	27.36	27.40
516	AMEX	SPDV	Tue, Dec 17, 2019	27.44	27.44	27.30	27.36
515	AMEX	SPDV	Mon, Dec 16, 2019	27.31	27.38	27.31	27.32
514	AMEX	SPDV	Fri, Dec 13, 2019	27.27	27.33	27.08	27.08
513	AMEX	SPDV	Thu, Dec 12, 2019	27.00	27.24	27.00	27.23
512	AMEX	SPDV	Wed, Dec 11, 2019	27.02	27.02	26.90	26.91
511	AMEX	SPDV	Tue, Dec 10, 2019	27.00	27.03	26.88	27.00
510	AMEX	SPDV	Mon, Dec 9, 2019	27.01	27.14	27.00	27.05
509	AMEX	SPDV	Fri, Dec 6, 2019	27.20	27.23	27.10	27.10
508	AMEX	SPDV	Thu, Dec 5, 2019	26.89	26.90	26.87	26.90
507	AMEX	SPDV	Wed, Dec 4, 2019	27.03	27.04	26.93	26.93
506	AMEX	SPDV	Tue, Dec 3, 2019	26.86	26.87	26.63	26.81
505	AMEX	SPDV	Mon, Dec 2, 2019	27.18	27.18	27.02	27.02
504	AMEX	SPDV	Fri, Nov 29, 2019	27.33	27.33	27.29	27.29
503	AMEX	SPDV	Wed, Nov 27, 2019	27.41	27.41	27.41	27.41
502	AMEX	SPDV	Tue, Nov 26, 2019	27.30	27.36	27.25	27.30
501	AMEX	SPDV	Mon, Nov 25, 2019	27.30	27.38	27.20	27.37
500	AMEX	SPDV	Fri, Nov 22, 2019	27.13	27.18	27.12	27.16
499	AMEX	SPDV	Thu, Nov 21, 2019	26.95	27.07	26.95	27.03
498	AMEX	SPDV	Wed, Nov 20, 2019	27.07	27.08	27.03	27.03
497	AMEX	SPDV	Tue, Nov 19, 2019	27.30	27.30	27.23	27.23
496	AMEX	SPDV	Mon, Nov 18, 2019	27.56	27.56	27.46	27.51
495	AMEX	SPDV	Fri, Nov 15, 2019	27.41	27.50	27.41	27.48
494	AMEX	SPDV	Thu, Nov 14, 2019	27.34	27.34	27.30	27.34
493	AMEX	SPDV	Wed, Nov 13, 2019	27.23	27.31	27.16	27.23
492	AMEX	SPDV	Tue, Nov 12, 2019	27.35	27.42	27.32	27.32
491	AMEX	SPDV	Mon, Nov 11, 2019	27.44	27.44	27.37	27.37
490	AMEX	SPDV	Fri, Nov 8, 2019	27.35	27.45	27.33	27.45
489	AMEX	SPDV	Thu, Nov 7, 2019	27.37	27.38	27.32	27.32
488	AMEX	SPDV	Wed, Nov 6, 2019	27.25	27.25	27.08	27.17
487	AMEX	SPDV	Tue, Nov 5, 2019	27.27	27.27	27.16	27.24
486	AMEX	SPDV	Mon, Nov 4, 2019	27.09	27.17	27.00	27.17
485	AMEX	SPDV	Fri, Nov 1, 2019	26.79	26.86	26.78	26.86
484	AMEX	SPDV	Thu, Oct 31, 2019	26.83	26.83	26.44	26.43
483	AMEX	SPDV	Wed, Oct 30, 2019	26.76	26.77	26.65	26.77
482	AMEX	SPDV	Tue, Oct 29, 2019	26.90	27.00	26.90	26.95
481	AMEX	SPDV	Mon, Oct 28, 2019	26.88	26.90	26.81	26.86
480	AMEX	SPDV	Fri, Oct 25, 2019	26.72	26.74	26.72	26.72
479	AMEX	SPDV	Thu, Oct 24, 2019	26.85	26.85	26.54	26.66
478	AMEX	SPDV	Wed, Oct 23, 2019	26.70	26.77	26.70	26.77
477	AMEX	SPDV	Tue, Oct 22, 2019	26.50	26.79	26.45	26.72
476	AMEX	SPDV	Mon, Oct 21, 2019	26.48	26.48	26.43	26.45
475	AMEX	SPDV	Fri, Oct 18, 2019	26.13	26.32	26.13	26.32
474	AMEX	SPDV	Thu, Oct 17, 2019	26.19	26.23	26.19	26.23
473	AMEX	SPDV	Wed, Oct 16, 2019	26.32	26.37	26.12	26.16
472	AMEX	SPDV	Tue, Oct 15, 2019	25.97	26.23	25.97	26.23
471	AMEX	SPDV	Mon, Oct 14, 2019	26.04	26.04	25.89	25.96
470	AMEX	SPDV	Fri, Oct 11, 2019	25.84	26.20	25.84	25.96
469	AMEX	SPDV	Thu, Oct 10, 2019	25.60	25.65	25.60	25.65
468	AMEX	SPDV	Wed, Oct 9, 2019	25.38	25.38	25.35	25.38
467	AMEX	SPDV	Tue, Oct 8, 2019	25.42	25.42	25.21	25.21
466	AMEX	SPDV	Mon, Oct 7, 2019	25.74	25.80	25.68	25.68
465	AMEX	SPDV	Fri, Oct 4, 2019	25.55	25.74	25.45	25.74
464	AMEX	SPDV	Thu, Oct 3, 2019	25.37	25.44	25.26	25.40
463	AMEX	SPDV	Wed, Oct 2, 2019	25.75	25.75	25.26	25.30
462	AMEX	SPDV	Tue, Oct 1, 2019	26.58	26.58	25.92	25.92
461	AMEX	SPDV	Mon, Sep 30, 2019	26.44	26.45	26.41	26.31
460	AMEX	SPDV	Fri, Sep 27, 2019	26.45	26.45	26.23	26.30
459	AMEX	SPDV	Thu, Sep 26, 2019	26.24	26.27	26.11	26.24
458	AMEX	SPDV	Wed, Sep 25, 2019	26.16	26.30	26.10	26.28
457	AMEX	SPDV	Tue, Sep 24, 2019	26.29	26.33	25.98	26.05
456	AMEX	SPDV	Mon, Sep 23, 2019	26.22	26.26	26.19	26.25
455	AMEX	SPDV	Fri, Sep 20, 2019	26.31	26.39	26.24	26.24
454	AMEX	SPDV	Thu, Sep 19, 2019	26.35	26.37	26.19	26.19
453	AMEX	SPDV	Wed, Sep 18, 2019	26.32	26.32	26.18	26.32
452	AMEX	SPDV	Tue, Sep 17, 2019	26.41	26.41	26.32	26.37
451	AMEX	SPDV	Mon, Sep 16, 2019	26.49	26.49	26.38	26.47
450	AMEX	SPDV	Fri, Sep 13, 2019	26.62	26.62	26.51	26.51
449	AMEX	SPDV	Thu, Sep 12, 2019	26.55	26.59	26.37	26.52
448	AMEX	SPDV	Wed, Sep 11, 2019	26.28	26.55	26.28	26.55
447	AMEX	SPDV	Tue, Sep 10, 2019	26.06	26.28	26.06	26.28
446	AMEX	SPDV	Mon, Sep 9, 2019	25.63	25.94	25.56	25.93
445	AMEX	SPDV	Fri, Sep 6, 2019	25.34	25.48	25.34	25.44
444	AMEX	SPDV	Thu, Sep 5, 2019	25.33	25.35	25.33	25.35
443	AMEX	SPDV	Wed, Sep 4, 2019	24.91	24.95	24.91	24.95
442	AMEX	SPDV	Tue, Sep 3, 2019	24.56	24.67	24.48	24.65
441	AMEX	SPDV	Fri, Aug 30, 2019	24.84	24.93	24.84	24.90
440	AMEX	SPDV	Thu, Aug 29, 2019	24.68	24.75	24.60	24.73
439	AMEX	SPDV	Wed, Aug 28, 2019	24.21	24.41	24.21	24.37
438	AMEX	SPDV	Tue, Aug 27, 2019	24.58	24.58	24.12	24.12
437	AMEX	SPDV	Mon, Aug 26, 2019	24.36	24.37	24.26	24.34
436	AMEX	SPDV	Fri, Aug 23, 2019	24.76	24.77	24.09	24.09
435	AMEX	SPDV	Thu, Aug 22, 2019	24.88	24.91	24.85	24.89
434	AMEX	SPDV	Wed, Aug 21, 2019	24.83	24.91	24.80	24.83
433	AMEX	SPDV	Tue, Aug 20, 2019	24.78	24.83	24.64	24.64
432	AMEX	SPDV	Mon, Aug 19, 2019	24.95	25.00	24.95	24.95
431	AMEX	SPDV	Fri, Aug 16, 2019	24.55	24.68	24.55	24.68
430	AMEX	SPDV	Thu, Aug 15, 2019	24.35	24.35	24.21	24.28
429	AMEX	SPDV	Wed, Aug 14, 2019	24.50	24.50	24.32	24.35
428	AMEX	SPDV	Tue, Aug 13, 2019	24.73	25.25	24.73	25.14
427	AMEX	SPDV	Mon, Aug 12, 2019	24.94	24.94	24.77	24.83
426	AMEX	SPDV	Fri, Aug 9, 2019	25.23	25.24	24.99	25.10
425	AMEX	SPDV	Thu, Aug 8, 2019	25.10	25.34	25.10	25.34
424	AMEX	SPDV	Wed, Aug 7, 2019	24.85	25.06	24.62	25.02
423	AMEX	SPDV	Tue, Aug 6, 2019	25.09	25.09	24.76	25.03
422	AMEX	SPDV	Mon, Aug 5, 2019	25.37	25.37	24.74	24.94
421	AMEX	SPDV	Fri, Aug 2, 2019	25.61	25.64	25.52	25.61
420	AMEX	SPDV	Thu, Aug 1, 2019	26.16	26.26	25.71	25.78
419	AMEX	SPDV	Wed, Jul 31, 2019	26.38	26.40	26.10	26.12
418	AMEX	SPDV	Tue, Jul 30, 2019	26.41	26.43	26.28	26.43
417	AMEX	SPDV	Mon, Jul 29, 2019	26.58	26.58	26.45	26.48
416	AMEX	SPDV	Fri, Jul 26, 2019	26.47	26.56	26.47	26.53
415	AMEX	SPDV	Thu, Jul 25, 2019	26.62	26.62	26.43	26.43
414	AMEX	SPDV	Wed, Jul 24, 2019	26.42	26.57	26.40	26.57
413	AMEX	SPDV	Tue, Jul 23, 2019	26.21	26.38	26.21	26.38
412	AMEX	SPDV	Mon, Jul 22, 2019	26.15	26.16	26.13	26.13
411	AMEX	SPDV	Fri, Jul 19, 2019	26.46	26.46	26.27	26.27
410	AMEX	SPDV	Thu, Jul 18, 2019	26.28	26.36	26.21	26.35
409	AMEX	SPDV	Wed, Jul 17, 2019	26.30	26.33	26.24	26.24
408	AMEX	SPDV	Tue, Jul 16, 2019	26.53	26.55	26.44	26.48
407	AMEX	SPDV	Mon, Jul 15, 2019	26.59	26.59	26.40	26.45
406	AMEX	SPDV	Fri, Jul 12, 2019	26.46	26.53	26.46	26.53
405	AMEX	SPDV	Thu, Jul 11, 2019	26.50	26.50	26.25	26.35
404	AMEX	SPDV	Wed, Jul 10, 2019	26.49	26.49	26.42	26.44
403	AMEX	SPDV	Tue, Jul 9, 2019	26.39	26.39	26.31	26.36
402	AMEX	SPDV	Mon, Jul 8, 2019	26.45	26.45	26.39	26.41
401	AMEX	SPDV	Fri, Jul 5, 2019	26.52	26.52	26.29	26.48
400	AMEX	SPDV	Wed, Jul 3, 2019	26.29	26.56	26.29	26.52
399	AMEX	SPDV	Tue, Jul 2, 2019	26.21	26.23	26.16	26.23
398	AMEX	SPDV	Mon, Jul 1, 2019	26.45	26.45	26.15	26.25
397	AMEX	SPDV	Fri, Jun 28, 2019	26.10	26.20	26.10	26.20
396	AMEX	SPDV	Thu, Jun 27, 2019	25.86	25.95	25.86	25.94
395	AMEX	SPDV	Wed, Jun 26, 2019	25.94	25.94	25.79	25.79
394	AMEX	SPDV	Tue, Jun 25, 2019	26.05	26.05	25.81	25.81
393	AMEX	SPDV	Mon, Jun 24, 2019	26.15	26.15	25.98	25.98
392	AMEX	SPDV	Fri, Jun 21, 2019	26.16	26.17	26.01	26.15
391	AMEX	SPDV	Thu, Jun 20, 2019	26.04	26.12	25.97	26.12
390	AMEX	SPDV	Wed, Jun 19, 2019	25.81	25.86	25.78	25.86
389	AMEX	SPDV	Tue, Jun 18, 2019	25.86	25.86	25.76	25.77
388	AMEX	SPDV	Mon, Jun 17, 2019	25.63	25.64	25.56	25.56
387	AMEX	SPDV	Fri, Jun 14, 2019	25.75	25.75	25.62	25.67
386	AMEX	SPDV	Thu, Jun 13, 2019	25.47	25.69	25.47	25.69
385	AMEX	SPDV	Wed, Jun 12, 2019	25.49	25.52	25.43	25.43
384	AMEX	SPDV	Tue, Jun 11, 2019	25.43	25.57	25.41	25.44
383	AMEX	SPDV	Mon, Jun 10, 2019	25.55	25.55	25.35	25.38
382	AMEX	SPDV	Fri, Jun 7, 2019	25.38	25.46	25.38	25.38
381	AMEX	SPDV	Thu, Jun 6, 2019	25.25	25.38	25.17	25.33
380	AMEX	SPDV	Wed, Jun 5, 2019	25.12	25.24	25.12	25.23
379	AMEX	SPDV	Tue, Jun 4, 2019	24.85	25.11	24.85	25.11
378	AMEX	SPDV	Mon, Jun 3, 2019	24.40	24.68	24.40	24.62
377	AMEX	SPDV	Fri, May 31, 2019	24.39	24.39	24.33	24.29
376	AMEX	SPDV	Thu, May 30, 2019	24.89	24.89	24.72	24.72
375	AMEX	SPDV	Wed, May 29, 2019	24.82	24.82	24.69	24.79
374	AMEX	SPDV	Tue, May 28, 2019	25.33	25.33	25.02	25.02
373	AMEX	SPDV	Fri, May 24, 2019	25.44	25.44	25.34	25.35
372	AMEX	SPDV	Thu, May 23, 2019	25.28	25.35	25.28	25.32
371	AMEX	SPDV	Wed, May 22, 2019	25.68	25.68	25.59	25.63
370	AMEX	SPDV	Tue, May 21, 2019	25.74	25.84	25.67	25.80
369	AMEX	SPDV	Mon, May 20, 2019	25.66	25.66	25.59	25.59
368	AMEX	SPDV	Fri, May 17, 2019	25.75	25.75	25.75	25.75
367	AMEX	SPDV	Thu, May 16, 2019	25.92	25.97	25.80	25.84
366	AMEX	SPDV	Wed, May 15, 2019	25.60	25.72	25.60	25.72
365	AMEX	SPDV	Tue, May 14, 2019	25.43	25.72	25.43	25.67
364	AMEX	SPDV	Mon, May 13, 2019	25.37	25.47	25.34	25.42
363	AMEX	SPDV	Fri, May 10, 2019	25.84	25.93	25.78	25.93
362	AMEX	SPDV	Thu, May 9, 2019	25.62	25.86	25.62	25.84
361	AMEX	SPDV	Wed, May 8, 2019	26.04	26.04	25.88	25.88
360	AMEX	SPDV	Tue, May 7, 2019	26.03	26.03	25.88	26.03
359	AMEX	SPDV	Mon, May 6, 2019	26.22	26.34	26.22	26.34
358	AMEX	SPDV	Fri, May 3, 2019	26.42	26.48	26.35	26.48
357	AMEX	SPDV	Thu, May 2, 2019	26.23	26.29	26.10	26.20
356	AMEX	SPDV	Wed, May 1, 2019	26.42	26.42	26.24	26.24
355	AMEX	SPDV	Tue, Apr 30, 2019	26.49	26.49	26.49	26.47
354	AMEX	SPDV	Mon, Apr 29, 2019	26.37	26.39	26.35	26.35
353	AMEX	SPDV	Fri, Apr 26, 2019	26.10	26.34	26.10	26.30
352	AMEX	SPDV	Thu, Apr 25, 2019	26.31	26.31	26.16	26.16
351	AMEX	SPDV	Wed, Apr 24, 2019	26.49	26.49	26.29	26.32
350	AMEX	SPDV	Tue, Apr 23, 2019	26.45	26.48	26.42	26.45
349	AMEX	SPDV	Mon, Apr 22, 2019	26.35	26.35	26.19	26.26
348	AMEX	SPDV	Thu, Apr 18, 2019	26.39	26.42	26.38	26.42
347	AMEX	SPDV	Wed, Apr 17, 2019	26.46	26.46	26.39	26.41
346	AMEX	SPDV	Tue, Apr 16, 2019	26.55	26.58	26.48	26.54
345	AMEX	SPDV	Mon, Apr 15, 2019	26.57	26.59	26.56	26.56
344	AMEX	SPDV	Fri, Apr 12, 2019	26.74	26.74	26.61	26.63
343	AMEX	SPDV	Thu, Apr 11, 2019	26.62	26.66	26.56	26.57
342	AMEX	SPDV	Wed, Apr 10, 2019	26.49	26.54	26.41	26.54
341	AMEX	SPDV	Tue, Apr 9, 2019	26.64	26.64	26.41	26.42
340	AMEX	SPDV	Mon, Apr 8, 2019	26.71	26.71	26.57	26.64
339	AMEX	SPDV	Fri, Apr 5, 2019	26.57	26.67	26.44	26.67
338	AMEX	SPDV	Thu, Apr 4, 2019	26.43	26.44	26.35	26.44
337	AMEX	SPDV	Wed, Apr 3, 2019	26.45	26.45	26.33	26.34
336	AMEX	SPDV	Tue, Apr 2, 2019	26.23	26.23	26.20	26.23
335	AMEX	SPDV	Mon, Apr 1, 2019	25.98	26.22	25.98	26.22
334	AMEX	SPDV	Fri, Mar 29, 2019	26.04	26.04	25.87	25.84
333	AMEX	SPDV	Thu, Mar 28, 2019	25.91	25.91	25.74	25.84
332	AMEX	SPDV	Wed, Mar 27, 2019	25.97	25.97	25.73	25.84
331	AMEX	SPDV	Tue, Mar 26, 2019	25.85	25.94	25.85	25.94
330	AMEX	SPDV	Mon, Mar 25, 2019	25.60	25.75	25.57	25.63
329	AMEX	SPDV	Fri, Mar 22, 2019	25.93	25.93	25.63	25.66
328	AMEX	SPDV	Thu, Mar 21, 2019	26.03	26.09	26.03	26.09
327	AMEX	SPDV	Wed, Mar 20, 2019	25.85	25.88	25.69	25.69
326	AMEX	SPDV	Tue, Mar 19, 2019	26.21	26.21	25.91	25.91
325	AMEX	SPDV	Mon, Mar 18, 2019	26.01	26.03	25.90	26.01
324	AMEX	SPDV	Fri, Mar 15, 2019	25.97	25.97	25.90	25.90
323	AMEX	SPDV	Thu, Mar 14, 2019	25.85	25.90	25.83	25.90
322	AMEX	SPDV	Wed, Mar 13, 2019	25.83	25.97	25.83	25.91
321	AMEX	SPDV	Tue, Mar 12, 2019	25.83	25.88	25.81	25.81
320	AMEX	SPDV	Mon, Mar 11, 2019	25.55	25.76	25.55	25.76
319	AMEX	SPDV	Fri, Mar 8, 2019	25.24	25.38	25.24	25.38
318	AMEX	SPDV	Thu, Mar 7, 2019	25.54	25.54	25.36	25.40
317	AMEX	SPDV	Wed, Mar 6, 2019	25.90	25.90	25.59	25.59
316	AMEX	SPDV	Tue, Mar 5, 2019	25.77	25.82	25.73	25.82
315	AMEX	SPDV	Mon, Mar 4, 2019	25.99	25.99	25.57	25.78
314	AMEX	SPDV	Fri, Mar 1, 2019	25.98	25.98	25.89	25.91
313	AMEX	SPDV	Thu, Feb 28, 2019	25.84	25.87	25.84	25.80
312	AMEX	SPDV	Wed, Feb 27, 2019	25.96	25.97	25.95	25.95
311	AMEX	SPDV	Tue, Feb 26, 2019	26.08	26.10	25.99	25.99
310	AMEX	SPDV	Mon, Feb 25, 2019	26.07	26.11	26.03	26.03
309	AMEX	SPDV	Fri, Feb 22, 2019	25.94	26.01	25.92	26.01
308	AMEX	SPDV	Thu, Feb 21, 2019	25.93	25.99	25.86	25.92
307	AMEX	SPDV	Wed, Feb 20, 2019	25.97	26.06	25.97	26.02
306	AMEX	SPDV	Tue, Feb 19, 2019	25.73	25.94	25.73	25.91
305	AMEX	SPDV	Fri, Feb 15, 2019	25.67	25.75	25.67	25.74
304	AMEX	SPDV	Thu, Feb 14, 2019	25.47	25.59	25.47	25.47
303	AMEX	SPDV	Wed, Feb 13, 2019	25.55	25.61	25.53	25.60
302	AMEX	SPDV	Tue, Feb 12, 2019	25.45	25.48	25.42	25.42
301	AMEX	SPDV	Mon, Feb 11, 2019	25.43	25.43	25.23	25.27
300	AMEX	SPDV	Fri, Feb 8, 2019	25.11	25.26	25.02	25.26
299	AMEX	SPDV	Thu, Feb 7, 2019	25.35	25.39	25.16	25.30
298	AMEX	SPDV	Wed, Feb 6, 2019	25.53	25.54	25.45	25.47
297	AMEX	SPDV	Tue, Feb 5, 2019	25.46	25.53	25.46	25.53
296	AMEX	SPDV	Mon, Feb 4, 2019	25.49	25.49	25.27	25.45
295	AMEX	SPDV	Fri, Feb 1, 2019	25.43	25.44	25.33	25.42
294	AMEX	SPDV	Thu, Jan 31, 2019	25.34	25.52	25.30	25.47
293	AMEX	SPDV	Wed, Jan 30, 2019	25.06	25.29	25.06	25.29
292	AMEX	SPDV	Tue, Jan 29, 2019	25.07	25.17	25.05	25.13
291	AMEX	SPDV	Mon, Jan 28, 2019	25.08	25.08	24.93	25.04
290	AMEX	SPDV	Fri, Jan 25, 2019	25.05	25.20	25.05	25.16
289	AMEX	SPDV	Thu, Jan 24, 2019	24.96	24.99	24.88	24.92
288	AMEX	SPDV	Wed, Jan 23, 2019	25.09	25.09	24.92	24.95
287	AMEX	SPDV	Tue, Jan 22, 2019	25.05	25.05	24.84	24.90
286	AMEX	SPDV	Fri, Jan 18, 2019	25.11	25.25	25.11	25.20
285	AMEX	SPDV	Thu, Jan 17, 2019	24.70	24.86	24.68	24.86
284	AMEX	SPDV	Wed, Jan 16, 2019	24.74	24.74	24.69	24.69
283	AMEX	SPDV	Tue, Jan 15, 2019	24.61	24.72	24.58	24.66
282	AMEX	SPDV	Mon, Jan 14, 2019	24.62	24.62	24.54	24.56
281	AMEX	SPDV	Fri, Jan 11, 2019	24.68	24.74	24.68	24.74
280	AMEX	SPDV	Thu, Jan 10, 2019	24.40	24.67	24.40	24.67
279	AMEX	SPDV	Wed, Jan 9, 2019	24.54	24.68	24.52	24.59
278	AMEX	SPDV	Tue, Jan 8, 2019	24.46	24.55	24.31	24.54
277	AMEX	SPDV	Mon, Jan 7, 2019	24.12	24.38	24.12	24.29
276	AMEX	SPDV	Fri, Jan 4, 2019	23.81	24.05	23.81	24.05
275	AMEX	SPDV	Thu, Jan 3, 2019	23.44	23.60	23.40	23.40
274	AMEX	SPDV	Wed, Jan 2, 2019	23.42	23.75	23.38	23.68
273	AMEX	SPDV	Mon, Dec 31, 2018	23.57	23.64	23.54	23.64
272	AMEX	SPDV	Fri, Dec 28, 2018	23.70	23.77	23.47	23.50
271	AMEX	SPDV	Thu, Dec 27, 2018	23.35	23.64	23.00	23.51
270	AMEX	SPDV	Wed, Dec 26, 2018	22.82	23.55	22.52	23.55
269	AMEX	SPDV	Mon, Dec 24, 2018	23.09	23.09	22.63	22.63
268	AMEX	SPDV	Fri, Dec 21, 2018	23.87	23.87	23.27	23.27
267	AMEX	SPDV	Thu, Dec 20, 2018	23.93	23.93	23.56	23.56
266	AMEX	SPDV	Wed, Dec 19, 2018	24.39	24.56	23.90	23.97
265	AMEX	SPDV	Tue, Dec 18, 2018	24.57	24.57	24.28	24.28
264	AMEX	SPDV	Mon, Dec 17, 2018	24.93	24.93	24.19	24.27
263	AMEX	SPDV	Fri, Dec 14, 2018	24.97	25.11	24.80	24.88
262	AMEX	SPDV	Thu, Dec 13, 2018	25.27	25.34	25.12	25.12
261	AMEX	SPDV	Wed, Dec 12, 2018	25.44	25.53	25.30	25.30
260	AMEX	SPDV	Tue, Dec 11, 2018	25.59	25.59	25.23	25.23
259	AMEX	SPDV	Mon, Dec 10, 2018	25.26	25.28	25.11	25.28
258	AMEX	SPDV	Fri, Dec 7, 2018	25.89	25.91	25.31	25.35
257	AMEX	SPDV	Thu, Dec 6, 2018	25.53	25.86	25.53	25.86
256	AMEX	SPDV	Tue, Dec 4, 2018	26.47	26.51	25.84	25.84
255	AMEX	SPDV	Mon, Dec 3, 2018	26.77	26.77	26.54	26.54
254	AMEX	SPDV	Fri, Nov 30, 2018	26.36	26.54	26.36	26.46
253	AMEX	SPDV	Thu, Nov 29, 2018	26.24	26.38	26.23	26.31
252	AMEX	SPDV	Wed, Nov 28, 2018	26.06	26.36	25.96	26.36
251	AMEX	SPDV	Tue, Nov 27, 2018	26.02	26.11	26.00	26.11
250	AMEX	SPDV	Mon, Nov 26, 2018	25.98	25.98	25.88	25.93
249	AMEX	SPDV	Fri, Nov 23, 2018	25.75	25.75	25.70	25.70
248	AMEX	SPDV	Wed, Nov 21, 2018	26.01	26.03	25.85	25.96
247	AMEX	SPDV	Tue, Nov 20, 2018	25.87	25.87	25.85	25.85
246	AMEX	SPDV	Mon, Nov 19, 2018	26.47	26.47	26.24	26.26
245	AMEX	SPDV	Fri, Nov 16, 2018	26.37	26.45	26.35	26.45
244	AMEX	SPDV	Thu, Nov 15, 2018	26.09	26.42	26.09	26.42
243	AMEX	SPDV	Wed, Nov 14, 2018	26.36	26.39	26.36	26.39
242	AMEX	SPDV	Tue, Nov 13, 2018	26.70	26.71	26.64	26.67
241	AMEX	SPDV	Mon, Nov 12, 2018	26.62	26.74	26.62	26.71
240	AMEX	SPDV	Fri, Nov 9, 2018	26.68	26.68	26.64	26.64
239	AMEX	SPDV	Thu, Nov 8, 2018	26.86	26.92	26.82	26.85
238	AMEX	SPDV	Wed, Nov 7, 2018	26.68	26.78	26.68	26.78
237	AMEX	SPDV	Tue, Nov 6, 2018	26.37	26.48	26.32	26.48
236	AMEX	SPDV	Mon, Nov 5, 2018	26.08	26.36	26.00	26.29
235	AMEX	SPDV	Fri, Nov 2, 2018	26.30	26.31	25.82	25.99
234	AMEX	SPDV	Thu, Nov 1, 2018	25.91	26.07	25.91	26.07
233	AMEX	SPDV	Wed, Oct 31, 2018	26.12	26.12	25.87	25.83
232	AMEX	SPDV	Tue, Oct 30, 2018	25.61	25.71	25.60	25.71
231	AMEX	SPDV	Mon, Oct 29, 2018	25.50	25.50	25.47	25.47
230	AMEX	SPDV	Fri, Oct 26, 2018	25.21	25.31	24.95	25.23
229	AMEX	SPDV	Thu, Oct 25, 2018	25.36	25.74	25.36	25.70
228	AMEX	SPDV	Wed, Oct 24, 2018	25.74	25.74	25.21	25.21
227	AMEX	SPDV	Tue, Oct 23, 2018	25.73	25.73	25.48	25.70
226	AMEX	SPDV	Mon, Oct 22, 2018	26.25	26.25	26.00	26.05
225	AMEX	SPDV	Fri, Oct 19, 2018	26.38	26.38	26.20	26.25
224	AMEX	SPDV	Thu, Oct 18, 2018	26.33	26.33	26.33	26.33
223	AMEX	SPDV	Wed, Oct 17, 2018	26.59	26.62	26.49	26.49
222	AMEX	SPDV	Tue, Oct 16, 2018	26.21	26.64	26.21	26.64
221	AMEX	SPDV	Mon, Oct 15, 2018	26.26	26.34	26.21	26.21
220	AMEX	SPDV	Fri, Oct 12, 2018	26.35	26.35	26.06	26.06
219	AMEX	SPDV	Thu, Oct 11, 2018	26.64	26.71	26.00	26.05
218	AMEX	SPDV	Wed, Oct 10, 2018	27.05	27.17	26.63	26.63
217	AMEX	SPDV	Tue, Oct 9, 2018	27.47	27.47	27.20	27.20
216	AMEX	SPDV	Mon, Oct 8, 2018	27.34	27.43	27.27	27.43
215	AMEX	SPDV	Fri, Oct 5, 2018	27.26	27.27	27.26	27.27
214	AMEX	SPDV	Thu, Oct 4, 2018	27.41	27.43	27.29	27.29
213	AMEX	SPDV	Wed, Oct 3, 2018	27.57	27.63	27.47	27.47
212	AMEX	SPDV	Tue, Oct 2, 2018	27.44	27.54	27.43	27.49
211	AMEX	SPDV	Mon, Oct 1, 2018	27.57	27.57	27.51	27.51
210	AMEX	SPDV	Fri, Sep 28, 2018	27.38	27.49	27.38	27.41
209	AMEX	SPDV	Thu, Sep 27, 2018	27.46	27.50	27.46	27.50
208	AMEX	SPDV	Wed, Sep 26, 2018	27.59	27.71	27.48	27.48
207	AMEX	SPDV	Tue, Sep 25, 2018	27.71	27.73	27.61	27.63
206	AMEX	SPDV	Mon, Sep 24, 2018	27.88	27.88	27.71	27.71
205	AMEX	SPDV	Fri, Sep 21, 2018	27.99	28.01	27.94	27.94
204	AMEX	SPDV	Thu, Sep 20, 2018	27.74	27.87	27.74	27.87
203	AMEX	SPDV	Wed, Sep 19, 2018	27.75	27.83	27.68	27.68
202	AMEX	SPDV	Tue, Sep 18, 2018	27.68	27.83	27.68	27.75
201	AMEX	SPDV	Mon, Sep 17, 2018	27.85	27.85	27.75	27.75
200	AMEX	SPDV	Fri, Sep 14, 2018	27.75	27.78	27.63	27.78
199	AMEX	SPDV	Thu, Sep 13, 2018	27.84	27.84	27.72	27.76
198	AMEX	SPDV	Wed, Sep 12, 2018	27.69	27.69	27.67	27.69
197	AMEX	SPDV	Tue, Sep 11, 2018	27.63	27.66	27.62	27.62
196	AMEX	SPDV	Mon, Sep 10, 2018	27.75	27.75	27.67	27.67
195	AMEX	SPDV	Fri, Sep 7, 2018	27.67	27.67	27.50	27.51
194	AMEX	SPDV	Thu, Sep 6, 2018	27.68	27.70	27.64	27.64
193	AMEX	SPDV	Wed, Sep 5, 2018	27.64	27.71	27.54	27.68
192	AMEX	SPDV	Tue, Sep 4, 2018	27.62	27.62	27.50	27.50
191	AMEX	SPDV	Fri, Aug 31, 2018	27.88	27.88	27.68	27.67
190	AMEX	SPDV	Thu, Aug 30, 2018	28.07	28.07	27.82	27.85
189	AMEX	SPDV	Wed, Aug 29, 2018	27.90	28.06	27.90	28.02
188	AMEX	SPDV	Tue, Aug 28, 2018	28.04	28.05	27.97	27.97
187	AMEX	SPDV	Mon, Aug 27, 2018	28.06	28.06	27.97	27.99
186	AMEX	SPDV	Fri, Aug 24, 2018	27.90	27.91	27.77	27.90
185	AMEX	SPDV	Thu, Aug 23, 2018	27.74	27.77	27.74	27.77
184	AMEX	SPDV	Wed, Aug 22, 2018	27.89	27.90	27.80	27.80
183	AMEX	SPDV	Tue, Aug 21, 2018	28.00	28.01	27.93	27.95
182	AMEX	SPDV	Mon, Aug 20, 2018	27.83	27.93	27.75	27.92
181	AMEX	SPDV	Fri, Aug 17, 2018	27.59	27.78	27.56	27.71
180	AMEX	SPDV	Thu, Aug 16, 2018	27.52	27.57	27.52	27.56
179	AMEX	SPDV	Wed, Aug 15, 2018	27.12	27.28	27.12	27.27
178	AMEX	SPDV	Tue, Aug 14, 2018	27.46	27.46	27.46	27.46
177	AMEX	SPDV	Mon, Aug 13, 2018	27.23	27.29	27.17	27.25
176	AMEX	SPDV	Fri, Aug 10, 2018	27.40	27.40	27.24	27.24
175	AMEX	SPDV	Thu, Aug 9, 2018	27.35	27.44	27.35	27.44
174	AMEX	SPDV	Wed, Aug 8, 2018	27.49	27.49	27.38	27.43
173	AMEX	SPDV	Tue, Aug 7, 2018	27.50	27.54	27.50	27.52
172	AMEX	SPDV	Mon, Aug 6, 2018	27.47	27.48	27.40	27.45
171	AMEX	SPDV	Fri, Aug 3, 2018	27.41	27.44	27.36	27.44
170	AMEX	SPDV	Thu, Aug 2, 2018	27.08	27.22	27.07	27.22
169	AMEX	SPDV	Wed, Aug 1, 2018	0.00	0.00	0.00	27.37
168	AMEX	SPDV	Tue, Jul 31, 2018	27.40	27.43	27.39	27.37
167	AMEX	SPDV	Mon, Jul 30, 2018	27.20	27.20	27.16	27.16
166	AMEX	SPDV	Fri, Jul 27, 2018	27.09	27.10	27.09	27.10
165	AMEX	SPDV	Thu, Jul 26, 2018	27.35	27.37	27.27	27.32
164	AMEX	SPDV	Wed, Jul 25, 2018	27.06	27.08	27.05	27.05
163	AMEX	SPDV	Tue, Jul 24, 2018	27.20	27.20	27.06	27.09
162	AMEX	SPDV	Mon, Jul 23, 2018	27.02	27.02	27.02	27.02
161	AMEX	SPDV	Fri, Jul 20, 2018	27.07	27.07	27.01	27.01
160	AMEX	SPDV	Thu, Jul 19, 2018	27.11	27.17	27.11	27.16
159	AMEX	SPDV	Wed, Jul 18, 2018	27.04	27.12	27.04	27.07
158	AMEX	SPDV	Tue, Jul 17, 2018	27.04	27.04	27.02	27.04
157	AMEX	SPDV	Mon, Jul 16, 2018	26.98	27.03	26.94	26.97
156	AMEX	SPDV	Fri, Jul 13, 2018	27.11	27.11	27.05	27.08
155	AMEX	SPDV	Thu, Jul 12, 2018	27.03	27.03	27.00	27.01
154	AMEX	SPDV	Wed, Jul 11, 2018	26.86	26.86	26.84	26.84
153	AMEX	SPDV	Tue, Jul 10, 2018	27.05	27.05	27.05	27.05
152	AMEX	SPDV	Mon, Jul 9, 2018	26.94	26.94	26.94	26.94
151	AMEX	SPDV	Fri, Jul 6, 2018	0.00	0.00	0.00	26.70
150	AMEX	SPDV	Thu, Jul 5, 2018	26.57	26.71	26.48	26.70
149	AMEX	SPDV	Tue, Jul 3, 2018	26.62	26.62	26.62	26.62
148	AMEX	SPDV	Mon, Jul 2, 2018	26.48	26.48	26.31	26.46
147	AMEX	SPDV	Fri, Jun 29, 2018	26.81	26.81	26.74	26.74
146	AMEX	SPDV	Thu, Jun 28, 2018	26.50	26.70	26.50	26.70
145	AMEX	SPDV	Wed, Jun 27, 2018	26.88	26.89	26.61	26.69
144	AMEX	SPDV	Tue, Jun 26, 2018	26.75	26.79	26.75	26.76
143	AMEX	SPDV	Mon, Jun 25, 2018	26.69	26.73	26.58	26.72
142	AMEX	SPDV	Fri, Jun 22, 2018	27.00	27.00	26.94	26.94
141	AMEX	SPDV	Thu, Jun 21, 2018	27.04	27.04	26.82	26.84
140	AMEX	SPDV	Wed, Jun 20, 2018	26.92	26.96	26.92	26.96
139	AMEX	SPDV	Tue, Jun 19, 2018	26.77	26.77	26.74	26.74
138	AMEX	SPDV	Mon, Jun 18, 2018	26.89	26.89	26.88	26.88
137	AMEX	SPDV	Fri, Jun 15, 2018	26.97	26.97	26.83	26.88
136	AMEX	SPDV	Thu, Jun 14, 2018	26.88	26.99	26.88	26.99
135	AMEX	SPDV	Wed, Jun 13, 2018	27.19	27.19	26.87	26.89
134	AMEX	SPDV	Tue, Jun 12, 2018	27.29	27.29	27.17	27.21
133	AMEX	SPDV	Mon, Jun 11, 2018	27.15	27.23	27.13	27.21
132	AMEX	SPDV	Fri, Jun 8, 2018	27.01	27.04	26.99	27.04
131	AMEX	SPDV	Thu, Jun 7, 2018	27.08	27.08	26.93	27.00
130	AMEX	SPDV	Wed, Jun 6, 2018	26.89	27.02	26.86	27.01
129	AMEX	SPDV	Tue, Jun 5, 2018	26.88	26.95	26.86	26.92
128	AMEX	SPDV	Mon, Jun 4, 2018	26.80	26.80	26.73	26.77
127	AMEX	SPDV	Fri, Jun 1, 2018	26.65	26.70	26.60	26.65
126	AMEX	SPDV	Thu, May 31, 2018	26.79	26.79	26.46	26.44
125	AMEX	SPDV	Wed, May 30, 2018	26.59	26.82	26.59	26.72
124	AMEX	SPDV	Tue, May 29, 2018	26.35	26.51	26.23	26.33
123	AMEX	SPDV	Fri, May 25, 2018	26.70	26.70	26.55	26.56
122	AMEX	SPDV	Thu, May 24, 2018	26.70	26.71	26.58	26.67
121	AMEX	SPDV	Wed, May 23, 2018	26.56	26.59	26.56	26.59
120	AMEX	SPDV	Tue, May 22, 2018	26.85	26.85	26.68	26.68
119	AMEX	SPDV	Mon, May 21, 2018	26.71	26.75	26.71	26.73
118	AMEX	SPDV	Fri, May 18, 2018	26.55	26.55	26.50	26.50
117	AMEX	SPDV	Thu, May 17, 2018	26.64	26.69	26.64	26.69
116	AMEX	SPDV	Wed, May 16, 2018	26.30	26.63	26.30	26.57
115	AMEX	SPDV	Tue, May 15, 2018	26.36	26.36	26.31	26.33
114	AMEX	SPDV	Mon, May 14, 2018	26.45	26.45	26.40	26.40
113	AMEX	SPDV	Fri, May 11, 2018	26.34	26.34	26.27	26.32
112	AMEX	SPDV	Thu, May 10, 2018	26.16	26.31	26.15	26.28
111	AMEX	SPDV	Wed, May 9, 2018	25.91	26.07	25.84	26.02
110	AMEX	SPDV	Tue, May 8, 2018	25.83	25.83	25.79	25.82
109	AMEX	SPDV	Mon, May 7, 2018	26.01	26.01	25.91	25.91
108	AMEX	SPDV	Fri, May 4, 2018	25.58	26.07	25.58	26.06
107	AMEX	SPDV	Thu, May 3, 2018	25.78	25.78	25.50	25.71
106	AMEX	SPDV	Wed, May 2, 2018	26.09	26.09	25.85	25.85
105	AMEX	SPDV	Tue, May 1, 2018	26.10	26.11	25.93	26.11
104	AMEX	SPDV	Mon, Apr 30, 2018	26.60	26.60	26.30	26.26
103	AMEX	SPDV	Fri, Apr 27, 2018	26.55	26.67	26.55	26.62
102	AMEX	SPDV	Thu, Apr 26, 2018	26.41	26.55	26.40	26.53
101	AMEX	SPDV	Wed, Apr 25, 2018	26.21	26.30	26.00	26.30
100	AMEX	SPDV	Tue, Apr 24, 2018	26.46	26.46	26.03	26.06
99	AMEX	SPDV	Mon, Apr 23, 2018	26.31	26.31	26.18	26.18
98	AMEX	SPDV	Fri, Apr 20, 2018	26.29	26.29	26.13	26.14
97	AMEX	SPDV	Thu, Apr 19, 2018	26.30	26.39	26.22	26.39
96	AMEX	SPDV	Wed, Apr 18, 2018	26.59	26.65	26.55	26.58
95	AMEX	SPDV	Tue, Apr 17, 2018	26.55	26.55	26.42	26.53
94	AMEX	SPDV	Mon, Apr 16, 2018	26.25	26.34	26.25	26.34
93	AMEX	SPDV	Fri, Apr 13, 2018	26.26	26.26	25.95	26.04
92	AMEX	SPDV	Thu, Apr 12, 2018	26.21	26.21	26.01	26.12
91	AMEX	SPDV	Wed, Apr 11, 2018	26.02	26.03	26.00	26.00
90	AMEX	SPDV	Tue, Apr 10, 2018	26.09	26.20	26.08	26.20
89	AMEX	SPDV	Mon, Apr 9, 2018	26.09	26.09	25.78	25.84
88	AMEX	SPDV	Fri, Apr 6, 2018	26.10	26.18	25.54	25.76
87	AMEX	SPDV	Thu, Apr 5, 2018	26.09	26.20	26.09	26.19
86	AMEX	SPDV	Wed, Apr 4, 2018	25.40	25.79	25.40	25.79
85	AMEX	SPDV	Tue, Apr 3, 2018	25.45	25.66	25.45	25.66
84	AMEX	SPDV	Mon, Apr 2, 2018	25.94	25.94	25.23	25.25
83	AMEX	SPDV	Thu, Mar 29, 2018	25.94	26.05	25.94	25.97
82	AMEX	SPDV	Wed, Mar 28, 2018	25.70	25.84	25.69	25.75
81	AMEX	SPDV	Tue, Mar 27, 2018	25.75	25.96	25.50	25.52
80	AMEX	SPDV	Mon, Mar 26, 2018	25.55	25.55	25.43	25.55
79	AMEX	SPDV	Fri, Mar 23, 2018	25.86	25.86	25.35	25.35
78	AMEX	SPDV	Thu, Mar 22, 2018	26.20	26.20	25.80	25.80
77	AMEX	SPDV	Wed, Mar 21, 2018	26.35	26.50	26.35	26.44
76	AMEX	SPDV	Tue, Mar 20, 2018	26.49	26.49	26.39	26.39
75	AMEX	SPDV	Mon, Mar 19, 2018	26.75	26.75	26.40	26.40
74	AMEX	SPDV	Fri, Mar 16, 2018	26.69	26.80	26.69	26.80
73	AMEX	SPDV	Thu, Mar 15, 2018	26.74	26.74	26.50	26.50
72	AMEX	SPDV	Wed, Mar 14, 2018	26.89	26.89	26.71	26.71
71	AMEX	SPDV	Tue, Mar 13, 2018	27.13	27.13	26.79	26.83
70	AMEX	SPDV	Mon, Mar 12, 2018	26.97	26.97	26.85	26.89
69	AMEX	SPDV	Fri, Mar 9, 2018	26.83	26.83	26.65	26.76
68	AMEX	SPDV	Thu, Mar 8, 2018	26.73	26.73	26.46	26.57
67	AMEX	SPDV	Wed, Mar 7, 2018	26.37	26.39	26.37	26.39
66	AMEX	SPDV	Tue, Mar 6, 2018	26.47	26.51	26.47	26.50
65	AMEX	SPDV	Mon, Mar 5, 2018	25.95	25.95	25.95	25.95
64	AMEX	SPDV	Fri, Mar 2, 2018	25.75	25.84	25.75	25.84
63	AMEX	SPDV	Thu, Mar 1, 2018	26.04	26.07	26.04	26.07
62	AMEX	SPDV	Wed, Feb 28, 2018	0.00	0.00	0.00	26.48
61	AMEX	SPDV	Tue, Feb 27, 2018	26.71	26.74	26.58	26.58
60	AMEX	SPDV	Mon, Feb 26, 2018	26.99	26.99	26.69	26.85
59	AMEX	SPDV	Fri, Feb 23, 2018	26.44	26.51	26.37	26.51
58	AMEX	SPDV	Thu, Feb 22, 2018	26.50	26.55	26.25	26.25
57	AMEX	SPDV	Wed, Feb 21, 2018	26.63	26.64	26.50	26.50
56	AMEX	SPDV	Tue, Feb 20, 2018	26.62	26.62	26.52	26.52
55	AMEX	SPDV	Fri, Feb 16, 2018	26.68	26.80	26.68	26.80
54	AMEX	SPDV	Thu, Feb 15, 2018	26.52	26.53	26.45	26.53
53	AMEX	SPDV	Wed, Feb 14, 2018	26.32	26.32	26.32	26.32
52	AMEX	SPDV	Tue, Feb 13, 2018	0.00	0.00	0.00	25.80
51	AMEX	SPDV	Mon, Feb 12, 2018	25.70	25.80	25.70	25.80
50	AMEX	SPDV	Fri, Feb 9, 2018	25.11	25.37	25.00	25.37
49	AMEX	SPDV	Thu, Feb 8, 2018	26.25	26.25	25.80	25.80
48	AMEX	SPDV	Wed, Feb 7, 2018	26.13	26.46	26.13	26.46
47	AMEX	SPDV	Tue, Feb 6, 2018	25.19	26.16	25.19	26.16
46	AMEX	SPDV	Mon, Feb 5, 2018	26.60	26.73	26.55	26.73
45	AMEX	SPDV	Fri, Feb 2, 2018	26.94	26.94	26.80	26.83
44	AMEX	SPDV	Thu, Feb 1, 2018	0.00	0.00	0.00	27.57
43	AMEX	SPDV	Wed, Jan 31, 2018	27.78	27.78	27.62	27.57
42	AMEX	SPDV	Tue, Jan 30, 2018	27.90	27.90	27.56	27.61
41	AMEX	SPDV	Mon, Jan 29, 2018	0.00	0.00	0.00	28.19
40	AMEX	SPDV	Fri, Jan 26, 2018	27.85	28.19	27.85	28.19
39	AMEX	SPDV	Thu, Jan 25, 2018	27.78	27.79	27.78	27.79
38	AMEX	SPDV	Wed, Jan 24, 2018	27.89	27.89	27.64	27.67
37	AMEX	SPDV	Tue, Jan 23, 2018	27.64	27.64	27.64	27.64
36	AMEX	SPDV	Mon, Jan 22, 2018	27.38	27.53	27.38	27.53
35	AMEX	SPDV	Fri, Jan 19, 2018	0.00	0.00	0.00	27.13
34	AMEX	SPDV	Thu, Jan 18, 2018	27.13	27.13	27.13	27.13
33	AMEX	SPDV	Wed, Jan 17, 2018	27.24	27.24	27.24	27.24
32	AMEX	SPDV	Tue, Jan 16, 2018	27.42	27.42	27.30	27.30
31	AMEX	SPDV	Fri, Jan 12, 2018	27.18	27.22	27.16	27.19
30	AMEX	SPDV	Thu, Jan 11, 2018	26.84	26.97	26.84	26.97
29	AMEX	SPDV	Wed, Jan 10, 2018	26.71	26.71	26.71	26.71
28	AMEX	SPDV	Tue, Jan 9, 2018	0.00	0.00	0.00	26.69
27	AMEX	SPDV	Mon, Jan 8, 2018	26.76	26.76	26.65	26.69
26	AMEX	SPDV	Fri, Jan 5, 2018	26.47	26.52	26.44	26.52
25	AMEX	SPDV	Thu, Jan 4, 2018	26.50	26.50	26.36	26.44
24	AMEX	SPDV	Wed, Jan 3, 2018	26.33	26.36	26.32	26.36
23	AMEX	SPDV	Tue, Jan 2, 2018	26.27	26.29	26.25	26.29
22	AMEX	SPDV	Fri, Dec 29, 2017	26.22	26.22	26.15	26.15
21	AMEX	SPDV	Thu, Dec 28, 2017	26.13	26.15	26.11	26.15
20	AMEX	SPDV	Wed, Dec 27, 2017	26.23	26.24	26.16	26.11
19	AMEX	SPDV	Tue, Dec 26, 2017	26.20	26.27	26.20	26.25
18	AMEX	SPDV	Fri, Dec 22, 2017	26.17	26.17	26.10	26.13
17	AMEX	SPDV	Thu, Dec 21, 2017	26.16	26.16	26.05	26.12
16	AMEX	SPDV	Wed, Dec 20, 2017	26.04	26.04	26.04	26.04
15	AMEX	SPDV	Tue, Dec 19, 2017	26.24	26.24	26.04	26.06
14	AMEX	SPDV	Mon, Dec 18, 2017	26.16	26.22	26.16	26.22
13	AMEX	SPDV	Fri, Dec 15, 2017	25.85	25.94	25.85	25.94
12	AMEX	SPDV	Thu, Dec 14, 2017	25.86	25.86	25.78	25.78
11	AMEX	SPDV	Wed, Dec 13, 2017	25.95	25.95	25.95	25.95
10	AMEX	SPDV	Tue, Dec 12, 2017	25.96	25.96	25.94	25.94
9	AMEX	SPDV	Mon, Dec 11, 2017	25.83	25.86	25.83	25.85
8	AMEX	SPDV	Fri, Dec 8, 2017	25.68	25.72	25.68	25.69
7	AMEX	SPDV	Thu, Dec 7, 2017	25.52	25.52	25.52	25.52
6	AMEX	SPDV	Wed, Dec 6, 2017	25.40	25.40	25.39	25.39
5	AMEX	SPDV	Tue, Dec 5, 2017	25.56	25.56	25.56	25.56
4	AMEX	SPDV	Mon, Dec 4, 2017	25.72	25.72	25.72	25.72
3	AMEX	SPDV	Fri, Dec 1, 2017	25.52	25.52	25.25	25.25
2	AMEX	SPDV	Thu, Nov 30, 2017	25.30	25.56	25.30	25.56
1	AMEX	SPDV	Wed, Nov 29, 2017	25.06	25.31	25.06	25.30
#	Exchange	Symbol	Date	Open	High	Low	Close

AAM S&P 500 High Dividend Value ETF AMEX:SPDV 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