UBS AG Jersey (BDCS) Stock

Data as of May 2, 2025

$15.23 ($0.00) 0.03%

UBS AG Jersey - Daily Information

Click for more stock information on UBS AG Jersey.

Daily Information	Data
Date	May 2, 2025
Open	$15.31
Previous Close	$15.23
High	$15.31
Low	$15.22
Adjusted Open	$15.31
Previous Adjusted Close	$15.23
Adjusted High	$15.31
Adjusted Low	$15.22

About UBS AG Jersey (BDCS)

DELISTED - No Description Available

Invest in UBS AG Jersey (BDCS)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Diversify your asset portfolio by buying gold.

Historical Stock Data for UBS AG Jersey (BDCS)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-25	$15.31	$15.31	$15.22	$15.23	$15.23	14,911
2020-11-24	$15.27	$15.27	$15.22	$15.22	$15.22	20,400
2020-11-23	$15.19	$15.25	$15.12	$15.19	$15.19	17,744
2020-11-20	$15.09	$15.21	$15.01	$15.12	$15.12	25,376
2020-11-19	$15.12	$15.19	$15.09	$15.09	$15.09	33,753
2020-11-18	$15.20	$15.25	$15.15	$15.24	$15.24	13,335
2020-11-17	$15.01	$15.20	$14.97	$15.14	$15.14	2,706
2020-11-16	$14.81	$15.35	$14.69	$14.69	$14.69	12,734
2020-11-13	$14.80	$14.98	$14.80	$14.98	$14.98	898
2020-11-12	$14.96	$14.96	$14.65	$14.72	$14.72	4,018
2020-11-11	$14.90	$15.04	$14.85	$14.96	$14.96	4,960
2020-11-10	$14.49	$14.95	$14.48	$14.94	$14.94	10,269
2020-11-09	$14.64	$15.02	$14.43	$14.52	$14.52	9,514
2020-11-06	$13.97	$14.17	$13.97	$14.14	$14.14	3,267
2020-11-05	$13.61	$14.20	$13.61	$14.20	$14.20	19,960
2020-11-04	$13.60	$13.87	$13.60	$13.82	$13.82	11,723
2020-11-03	$13.50	$13.71	$13.50	$13.66	$13.66	9,071
2020-11-02	$13.58	$13.61	$13.52	$13.53	$13.53	17,854
2020-10-30	$13.36	$13.36	$13.20	$13.24	$13.24	3,931
2020-10-29	$13.14	$13.39	$13.14	$13.35	$13.35	7,832
2020-10-28	$13.50	$13.50	$13.24	$13.29	$13.29	6,592
2020-10-27	$13.70	$13.73	$13.60	$13.64	$13.64	13,232
2020-10-26	$13.71	$13.88	$13.64	$13.64	$13.64	3,572
2020-10-23	$13.88	$13.88	$13.79	$13.85	$13.85	5,494
2020-10-22	$13.66	$13.77	$13.42	$13.71	$13.71	4,802
2020-10-21	$13.75	$13.75	$13.73	$13.74	$13.74	7,446
2020-10-20	$13.73	$13.80	$13.73	$13.75	$13.75	4,213
2020-10-19	$14.04	$14.04	$13.76	$13.76	$13.76	4,083
2020-10-16	$13.98	$14.00	$13.97	$13.97	$13.97	3,676
2020-10-15	$14.03	$14.03	$14.00	$14.00	$14.00	1,294
2020-10-14	$14.05	$14.07	$13.98	$14.03	$14.03	4,796
2020-10-13	$14.00	$14.06	$14.00	$14.03	$14.03	2,568
2020-10-12	$14.19	$14.21	$14.06	$14.12	$14.12	9,696
2020-10-09	$14.30	$14.33	$14.27	$14.31	$14.31	1,970
2020-10-08	$14.85	$14.85	$14.61	$14.66	$14.28	2,103
2020-10-07	$14.80	$14.81	$14.48	$14.79	$14.41	19,786
2020-10-06	$14.55	$14.65	$14.50	$14.65	$14.27	32,146
2020-10-05	$14.65	$14.65	$14.52	$14.57	$14.20	3,269
2020-10-02	$14.29	$14.70	$14.29	$14.65	$14.27	6,953
2020-10-01	$14.18	$14.55	$14.18	$14.50	$14.13	3,753
2020-09-30	$14.41	$14.67	$14.23	$14.67	$14.29	1,069
2020-09-29	$14.28	$14.35	$14.14	$14.25	$13.89	9,885
2020-09-28	$15.21	$15.21	$14.27	$14.47	$14.10	2,868
2020-09-25	$13.29	$14.10	$13.29	$14.10	$13.74	7,533
2020-09-24	$13.73	$13.93	$13.65	$13.65	$13.30	3,002
2020-09-23	$14.32	$14.32	$13.87	$13.88	$13.53	3,746
2020-09-22	$14.27	$14.27	$14.15	$14.19	$13.83	6,591
2020-09-21	$14.10	$14.27	$14.07	$14.18	$13.81	3,734
2020-09-18	$14.50	$14.50	$14.32	$14.33	$13.96	3,613
2020-09-17	$14.43	$14.43	$14.37	$14.37	$14.00	763
2020-09-16	$14.22	$14.54	$14.22	$14.37	$14.00	4,036
2020-09-15	$14.48	$14.51	$14.41	$14.42	$14.04	2,379
2020-09-14	$14.42	$14.47	$14.40	$14.44	$14.07	20,440
2020-09-11	$14.06	$14.32	$14.06	$14.30	$13.93	5,175
2020-09-10	$14.25	$14.25	$14.19	$14.19	$13.83	1,814
2020-09-09	$14.15	$14.24	$14.15	$14.20	$13.84	1,238
2020-09-08	$14.00	$14.16	$14.00	$14.14	$13.77	4,541
2020-09-04	$14.05	$14.08	$13.78	$14.05	$13.69	8,996
2020-09-03	$14.30	$14.30	$14.08	$14.08	$13.72	5,423
2020-09-02	$14.22	$14.31	$14.19	$14.31	$13.95	1,784
2020-09-01	$14.22	$14.23	$14.16	$14.22	$13.86	11,140
2020-08-31	$14.18	$14.28	$14.18	$14.28	$13.91	2,279
2020-08-28	$14.26	$14.33	$14.21	$14.32	$13.95	5,888
2020-08-27	$14.16	$14.17	$14.09	$14.14	$13.78	4,178
2020-08-26	$14.21	$14.21	$14.07	$14.09	$13.73	7,445
2020-08-25	$14.25	$14.29	$14.25	$14.29	$13.92	1,037
2020-08-24	$14.15	$14.36	$14.15	$14.36	$13.99	6,692
2020-08-21	$14.00	$14.06	$13.98	$14.02	$13.66	2,439
2020-08-20	$14.03	$14.15	$14.03	$14.09	$13.73	5,141
2020-08-19	$14.09	$14.19	$14.09	$14.17	$13.80	1,321
2020-08-18	$14.30	$14.35	$14.19	$14.19	$13.83	8,035
2020-08-17	$14.50	$14.50	$14.24	$14.31	$13.95	47,877
2020-08-14	$14.30	$14.49	$14.30	$14.44	$14.07	8,771
2020-08-13	$14.66	$14.66	$14.43	$14.48	$14.11	12,196
2020-08-12	$14.70	$14.81	$14.52	$14.55	$14.18	17,918
2020-08-11	$15.01	$15.01	$14.51	$14.51	$14.13	6,423
2020-08-10	$14.44	$14.76	$14.44	$14.68	$14.30	4,676
2020-08-07	$14.12	$14.32	$14.07	$14.32	$13.95	3,702
2020-08-06	$14.23	$14.23	$14.15	$14.15	$13.79	21,011
2020-08-05	$14.05	$14.11	$14.01	$14.11	$13.75	8,056
2020-08-04	$13.80	$13.92	$13.80	$13.92	$13.56	3,331
2020-08-03	$13.71	$13.80	$13.64	$13.79	$13.43	8,907
2020-07-31	$12.80	$13.65	$12.80	$13.64	$13.29	6,612
2020-07-30	$13.49	$13.66	$13.49	$13.63	$13.28	8,914
2020-07-29	$13.34	$13.63	$13.34	$13.58	$13.23	17,831
2020-07-28	$13.50	$13.54	$13.38	$13.49	$13.14	16,095
2020-07-27	$13.53	$13.53	$13.47	$13.47	$13.12	1,602
2020-07-24	$13.62	$13.63	$13.54	$13.55	$13.20	8,218
2020-07-23	$13.49	$13.90	$13.49	$13.73	$13.38	13,562
2020-07-22	$13.76	$13.85	$13.71	$13.85	$13.49	21,285
2020-07-21	$13.62	$13.69	$13.53	$13.69	$13.34	30,222
2020-07-20	$13.41	$13.57	$13.41	$13.52	$13.17	4,390
2020-07-17	$13.58	$13.62	$13.57	$13.61	$13.26	1,857
2020-07-16	$13.57	$13.66	$13.56	$13.58	$13.23	8,979
2020-07-15	$13.60	$13.63	$13.50	$13.63	$13.28	8,117
2020-07-14	$13.09	$13.32	$13.09	$13.31	$12.97	5,440
2020-07-13	$13.41	$13.41	$13.12	$13.21	$12.87	26,609
2020-07-10	$13.43	$13.46	$13.31	$13.46	$12.76	6,599
2020-07-09	$13.53	$13.53	$13.30	$13.30	$12.61	35,516
2020-07-08	$13.68	$13.72	$13.55	$13.64	$12.93	9,360
2020-07-07	$13.77	$13.77	$13.63	$13.63	$12.92	3,959
2020-07-06	$14.08	$14.08	$13.85	$13.90	$13.18	8,640
2020-07-02	$14.22	$14.22	$13.93	$13.94	$13.22	6,530
2020-07-01	$14.43	$14.43	$13.85	$13.96	$13.23	28,282
2020-06-30	$13.85	$14.02	$13.79	$13.79	$13.07	137,148
2020-06-29	$14.02	$14.02	$13.68	$13.76	$13.05	54,946
2020-06-26	$13.58	$13.70	$13.58	$13.66	$12.95	6,735
2020-06-25	$13.61	$13.89	$13.53	$13.80	$13.08	7,457
2020-06-24	$13.80	$13.80	$13.51	$13.74	$13.03	5,294
2020-06-23	$14.11	$14.14	$14.00	$14.01	$13.28	7,364
2020-06-22	$14.20	$14.21	$14.03	$14.07	$13.34	6,027
2020-06-19	$14.45	$14.45	$14.20	$14.21	$13.47	4,764
2020-06-18	$14.32	$14.45	$14.21	$14.26	$13.52	21,023
2020-06-17	$14.77	$14.77	$14.42	$14.42	$13.67	15,439
2020-06-16	$15.10	$15.10	$14.79	$14.79	$14.02	13,878
2020-06-15	$14.06	$14.66	$13.90	$14.52	$13.77	4,082
2020-06-12	$14.37	$14.45	$14.28	$14.45	$13.70	2,207
2020-06-11	$14.50	$14.50	$13.44	$13.90	$13.18	19,871
2020-06-10	$15.07	$15.16	$14.52	$14.80	$14.03	28,892
2020-06-09	$15.25	$15.32	$15.16	$15.28	$14.49	11,004
2020-06-08	$14.76	$15.68	$14.76	$15.68	$14.87	60,907
2020-06-05	$15.07	$16.00	$14.05	$14.81	$14.04	17,634
2020-06-04	$14.57	$14.66	$14.50	$14.62	$13.86	4,781
2020-06-03	$14.25	$14.62	$14.25	$14.60	$13.84	7,482
2020-06-02	$14.17	$14.32	$14.17	$14.22	$13.48	8,189
2020-06-01	$14.01	$14.28	$14.00	$14.21	$13.47	14,412
2020-05-29	$13.92	$13.98	$13.88	$13.94	$13.22	2,571
2020-05-28	$14.43	$14.44	$14.02	$14.02	$13.29	7,860
2020-05-27	$14.25	$14.30	$14.22	$14.27	$13.53	2,724
2020-05-26	$13.88	$14.15	$13.88	$14.04	$13.31	3,787
2020-05-22	$13.52	$13.60	$13.47	$13.57	$12.86	4,609
2020-05-21	$13.30	$13.51	$13.29	$13.41	$12.71	11,354
2020-05-20	$13.28	$13.35	$13.21	$13.26	$12.57	11,597
2020-05-19	$13.03	$13.18	$13.03	$13.03	$12.35	11,318
2020-05-18	$12.82	$13.08	$12.75	$12.99	$12.31	42,063
2020-05-15	$12.44	$12.56	$12.41	$12.48	$11.83	4,554
2020-05-14	$11.90	$12.36	$11.61	$12.31	$11.67	26,206
2020-05-13	$12.38	$12.38	$11.86	$12.14	$11.51	26,287
2020-05-12	$12.65	$12.76	$12.59	$12.61	$11.95	8,316
2020-05-11	$12.38	$12.75	$12.38	$12.65	$11.99	6,879
2020-05-08	$12.64	$12.75	$12.58	$12.61	$11.95	8,919
2020-05-07	$12.60	$12.61	$12.38	$12.40	$11.76	10,322
2020-05-06	$12.22	$12.43	$12.19	$12.30	$11.66	5,605
2020-05-05	$12.11	$12.43	$11.90	$12.00	$11.38	26,015
2020-05-04	$12.00	$12.00	$11.66	$11.83	$11.22	9,755
2020-05-01	$12.25	$12.57	$12.05	$12.07	$11.44	15,959
2020-04-30	$13.13	$13.13	$12.49	$12.63	$11.97	11,523
2020-04-29	$12.72	$12.92	$12.70	$12.73	$12.07	19,863
2020-04-28	$12.90	$12.90	$12.28	$12.28	$11.64	25,331
2020-04-27	$12.26	$12.65	$12.26	$12.51	$11.86	11,409
2020-04-24	$11.58	$12.07	$11.56	$11.94	$11.32	19,681
2020-04-23	$11.43	$11.43	$11.18	$11.40	$10.81	13,600
2020-04-22	$11.00	$11.50	$11.00	$11.23	$10.65	52,008
2020-04-21	$11.40	$11.41	$11.07	$11.18	$10.60	94,972
2020-04-20	$11.70	$11.90	$11.41	$11.50	$10.90	26,695
2020-04-17	$12.64	$12.64	$11.90	$12.04	$11.41	27,818
2020-04-16	$12.32	$12.32	$11.70	$11.77	$11.16	13,049
2020-04-15	$12.05	$12.17	$11.93	$12.06	$11.43	40,576
2020-04-14	$12.11	$12.66	$12.02	$12.65	$11.99	20,341
2020-04-13	$12.35	$12.43	$11.54	$12.41	$11.77	67,424
2020-04-09	$12.35	$12.95	$11.97	$12.37	$11.73	39,540
2020-04-08	$10.70	$12.24	$10.70	$11.78	$10.78	22,041
2020-04-07	$10.47	$11.43	$10.47	$11.02	$10.08	59,483
2020-04-06	$10.57	$10.57	$10.19	$10.23	$9.36	12,892
2020-04-03	$10.07	$10.15	$9.42	$9.65	$8.83	11,633
2020-04-02	$10.22	$10.43	$9.98	$10.00	$9.15	253,642
2020-04-01	$10.39	$10.65	$10.15	$10.15	$9.29	17,392
2020-03-31	$10.98	$11.65	$10.98	$11.26	$10.30	45,875
2020-03-30	$11.86	$11.86	$11.38	$11.41	$10.44	44,094
2020-03-27	$12.15	$12.59	$11.74	$12.04	$11.02	115,154
2020-03-26	$10.63	$13.29	$10.63	$12.19	$11.15	50,785
2020-03-25	$10.50	$12.34	$10.50	$11.01	$10.07	70,441
2020-03-24	$10.36	$10.57	$9.56	$10.15	$9.29	81,282
2020-03-23	$10.55	$10.55	$8.50	$8.99	$8.23	141,478
2020-03-20	$11.94	$11.94	$10.52	$10.52	$9.63	114,878
2020-03-19	$9.47	$11.15	$8.61	$10.95	$10.02	60,058
2020-03-18	$11.01	$11.05	$9.13	$9.46	$8.66	44,308
2020-03-17	$12.39	$12.39	$11.53	$11.94	$10.92	23,049
2020-03-16	$13.10	$13.28	$12.54	$12.55	$11.48	28,611
2020-03-13	$14.14	$14.98	$14.14	$14.70	$13.45	16,385
2020-03-12	$15.30	$15.30	$13.84	$14.09	$12.89	34,177
2020-03-11	$16.55	$16.55	$15.92	$16.08	$14.71	48,452
2020-03-10	$17.09	$17.09	$16.42	$16.42	$15.02	80,994
2020-03-09	$17.00	$17.07	$15.00	$16.72	$15.30	49,083
2020-03-06	$18.16	$18.42	$18.00	$18.27	$16.72	20,664
2020-03-05	$18.69	$18.89	$18.64	$18.69	$17.10	16,804
2020-03-04	$18.55	$18.98	$18.55	$18.91	$17.30	4,020
2020-03-03	$18.84	$19.15	$18.51	$18.51	$16.94	97,869
2020-03-02	$18.39	$18.70	$18.20	$18.70	$17.11	7,693
2020-02-28	$18.36	$18.36	$17.78	$17.97	$16.44	51,189
2020-02-27	$19.45	$19.45	$18.54	$18.76	$17.16	34,936
2020-02-26	$19.53	$19.53	$19.36	$19.40	$17.75	16,153
2020-02-25	$20.08	$20.12	$19.17	$19.27	$17.63	38,919
2020-02-24	$20.39	$20.39	$20.07	$20.07	$18.36	7,462
2020-02-21	$20.38	$20.52	$20.38	$20.43	$18.69	15,360
2020-02-20	$20.50	$20.55	$20.47	$20.54	$18.79	14,700
2020-02-19	$20.31	$20.50	$20.31	$20.38	$18.65	10,175
2020-02-18	$20.44	$20.52	$20.42	$20.42	$18.68	572,255
2020-02-14	$20.51	$20.54	$20.47	$20.48	$18.74	11,805
2020-02-13	$20.43	$20.48	$20.41	$20.48	$18.74	15,784
2020-02-12	$20.54	$20.54	$20.41	$20.43	$18.69	22,420
2020-02-11	$20.40	$20.46	$20.40	$20.44	$18.70	16,259
2020-02-10	$20.29	$20.40	$20.29	$20.39	$18.66	8,863
2020-02-07	$20.13	$20.39	$20.13	$20.38	$18.65	9,181
2020-02-06	$20.36	$20.39	$20.32	$20.36	$18.63	4,589
2020-02-05	$20.27	$20.34	$20.25	$20.31	$18.58	3,514
2020-02-04	$20.20	$20.26	$20.16	$20.19	$18.47	15,298
2020-02-03	$20.02	$20.23	$20.02	$20.16	$18.45	34,648
2020-01-31	$19.98	$20.25	$19.98	$20.04	$18.34	6,781
2020-01-30	$20.17	$20.24	$20.11	$20.22	$18.50	6,722
2020-01-29	$20.10	$20.30	$20.10	$20.17	$18.45	3,923
2020-01-28	$20.20	$20.27	$20.18	$20.22	$18.50	14,222
2020-01-27	$20.30	$20.30	$20.11	$20.14	$18.43	55,849
2020-01-24	$20.39	$20.45	$20.23	$20.31	$18.58	47,293
2020-01-23	$20.22	$20.43	$20.03	$20.03	$18.33	20,264
2020-01-22	$20.37	$20.44	$20.27	$20.35	$18.62	20,084
2020-01-21	$20.33	$20.34	$20.31	$20.34	$18.61	18,722
2020-01-17	$20.44	$20.44	$20.30	$20.30	$18.57	22,241
2020-01-16	$20.27	$20.37	$20.27	$20.31	$18.58	76,970
2020-01-15	$20.27	$20.32	$20.25	$20.29	$18.56	56,024
2020-01-14	$19.89	$20.25	$19.89	$20.19	$18.47	11,505
2020-01-13	$20.19	$20.19	$20.12	$20.16	$18.45	47,084
2020-01-10	$19.77	$20.16	$19.77	$20.11	$18.40	47,380
2020-01-09	$20.54	$20.59	$20.20	$20.20	$18.09	29,660
2020-01-08	$20.50	$20.53	$20.50	$20.52	$18.38	10,951
2020-01-07	$20.46	$20.52	$20.46	$20.50	$18.36	17,370
2020-01-06	$20.43	$20.54	$20.43	$20.46	$18.32	15,024
2020-01-03	$20.39	$20.55	$20.39	$20.54	$18.40	39,548
2020-01-02	$20.45	$20.51	$20.40	$20.40	$18.27	23,377
2019-12-31	$20.60	$20.60	$20.42	$20.44	$18.31	23,889
2019-12-30	$20.49	$20.49	$20.39	$20.41	$18.28	45,455
2019-12-27	$20.58	$20.59	$20.48	$20.49	$18.35	10,456
2019-12-26	$20.49	$20.53	$20.49	$20.51	$18.37	11,858
2019-12-24	$20.49	$20.53	$20.48	$20.53	$18.39	7,098
2019-12-23	$20.54	$20.56	$20.40	$20.48	$18.34	26,161
2019-12-20	$20.50	$20.59	$20.47	$20.56	$18.41	17,401
2019-12-19	$20.40	$20.63	$20.40	$20.55	$18.41	33,770
2019-12-18	$20.58	$20.61	$20.50	$20.50	$18.36	20,266
2019-12-17	$20.52	$20.66	$20.20	$20.58	$18.43	14,199
2019-12-16	$20.31	$20.63	$20.31	$20.56	$18.41	7,871
2019-12-13	$20.47	$20.50	$20.40	$20.50	$18.36	13,098
2019-12-12	$20.40	$20.45	$20.40	$20.41	$18.28	9,615
2019-12-11	$20.43	$20.43	$20.26	$20.35	$18.23	12,945
2019-12-10	$20.39	$20.39	$20.24	$20.28	$18.16	13,791
2019-12-09	$20.13	$20.34	$20.13	$20.28	$18.16	18,688
2019-12-06	$20.18	$20.29	$20.18	$20.25	$18.14	15,203
2019-12-05	$20.09	$20.20	$20.09	$20.14	$18.04	6,236
2019-12-04	$20.09	$20.22	$20.09	$20.20	$18.09	5,884
2019-12-03	$20.01	$20.05	$19.88	$20.04	$17.95	8,543
2019-12-02	$20.25	$20.25	$20.07	$20.11	$18.01	17,845
2019-11-29	$20.20	$20.23	$20.19	$20.20	$18.09	1,629
2019-11-27	$20.14	$20.14	$19.97	$20.13	$18.03	11,958
2019-11-26	$19.89	$20.04	$19.89	$19.96	$17.88	39,324
2019-11-25	$19.83	$19.96	$19.83	$19.91	$17.83	3,945
2019-11-22	$19.76	$19.82	$19.74	$19.82	$17.75	9,573
2019-11-21	$19.85	$19.85	$19.71	$19.71	$17.65	14,447
2019-11-20	$19.90	$19.90	$19.77	$19.86	$17.79	32,766
2019-11-19	$19.75	$19.89	$19.75	$19.83	$17.76	30,570
2019-11-18	$19.76	$19.86	$19.74	$19.82	$17.75	9,417
2019-11-15	$19.85	$19.85	$19.78	$19.82	$17.75	35,114
2019-11-14	$19.86	$19.90	$19.84	$19.85	$17.78	4,112
2019-11-13	$19.81	$19.86	$19.79	$19.82	$17.75	9,177
2019-11-12	$19.75	$19.90	$19.75	$19.85	$17.78	8,232
2019-11-11	$19.69	$19.78	$19.69	$19.75	$17.69	7,576
2019-11-08	$19.70	$19.76	$19.66	$19.70	$17.64	26,498
2019-11-07	$19.74	$19.79	$19.65	$19.66	$17.61	4,867
2019-11-06	$19.75	$19.79	$19.69	$19.77	$17.71	19,633
2019-11-05	$19.84	$19.85	$19.76	$19.76	$17.70	23,659
2019-11-04	$19.75	$19.86	$19.73	$19.83	$17.76	19,760
2019-11-01	$19.70	$19.74	$19.68	$19.71	$17.65	24,975
2019-10-31	$19.65	$19.66	$19.58	$19.61	$17.56	8,057
2019-10-30	$19.65	$19.72	$19.64	$19.67	$17.62	7,116
2019-10-29	$19.74	$19.74	$19.65	$19.68	$17.63	35,264
2019-10-28	$19.69	$19.70	$19.66	$19.69	$17.63	15,045
2019-10-25	$19.75	$19.75	$19.59	$19.61	$17.56	10,812
2019-10-24	$19.59	$19.64	$19.59	$19.61	$17.56	2,699
2019-10-23	$19.58	$19.65	$19.58	$19.64	$17.59	12,105
2019-10-22	$19.58	$19.71	$19.58	$19.62	$17.57	7,983
2019-10-21	$19.84	$19.84	$19.57	$19.64	$17.59	13,409
2019-10-18	$19.60	$19.60	$19.49	$19.56	$17.52	3,192
2019-10-17	$19.45	$19.50	$19.43	$19.49	$17.46	13,938
2019-10-16	$19.43	$19.49	$19.43	$19.44	$17.41	5,192
2019-10-15	$19.25	$19.50	$19.25	$19.43	$17.40	2,080
2019-10-14	$19.23	$19.35	$19.23	$19.30	$17.29	7,416
2019-10-11	$19.40	$19.50	$19.40	$19.41	$17.38	12,906
2019-10-10	$19.18	$19.34	$19.18	$19.32	$17.30	9,867
2019-10-09	$19.66	$19.72	$19.61	$19.63	$17.21	22,031
2019-10-08	$19.77	$19.77	$19.59	$19.62	$17.20	33,221
2019-10-07	$19.66	$19.77	$19.64	$19.73	$17.30	16,628
2019-10-04	$19.55	$19.67	$19.55	$19.67	$17.25	4,750
2019-10-03	$19.72	$19.72	$19.46	$19.50	$17.10	5,044
2019-10-02	$19.99	$19.99	$19.45	$19.55	$17.14	32,879
2019-10-01	$20.05	$20.10	$19.89	$19.91	$17.46	5,008
2019-09-30	$20.22	$20.26	$20.13	$20.16	$17.68	3,756
2019-09-27	$20.30	$20.30	$20.14	$20.16	$17.68	8,827
2019-09-26	$20.04	$20.27	$20.04	$20.25	$17.76	15,563
2019-09-25	$20.20	$20.20	$20.08	$20.15	$17.67	9,906
2019-09-24	$20.50	$20.50	$20.13	$20.14	$17.66	15,436
2019-09-23	$20.25	$20.31	$20.25	$20.31	$17.81	4,601
2019-09-20	$20.25	$20.25	$20.19	$20.24	$17.75	8,413
2019-09-19	$20.22	$20.25	$20.15	$20.15	$17.67	13,976
2019-09-18	$20.14	$20.17	$20.08	$20.10	$17.62	56,875
2019-09-17	$20.10	$20.12	$20.04	$20.09	$17.62	5,387
2019-09-16	$20.09	$20.19	$20.07	$20.12	$17.64	7,676
2019-09-13	$19.97	$20.13	$19.97	$20.08	$17.61	4,912
2019-09-12	$20.00	$20.06	$19.97	$20.00	$17.54	26,319
2019-09-11	$20.00	$20.00	$19.95	$20.00	$17.54	6,900
2019-09-10	$19.85	$19.99	$19.85	$19.95	$17.49	7,038
2019-09-09	$19.61	$19.85	$19.61	$19.85	$17.41	12,457
2019-09-06	$19.70	$19.78	$19.70	$19.74	$17.31	13,164
2019-09-05	$19.61	$19.81	$19.61	$19.78	$17.34	10,479
2019-09-04	$19.58	$19.68	$19.57	$19.65	$17.23	6,247
2019-09-03	$19.58	$19.73	$19.51	$19.58	$17.17	7,974
2019-08-30	$19.63	$19.71	$19.58	$19.68	$17.26	7,452
2019-08-29	$19.49	$19.64	$19.49	$19.64	$17.22	7,484
2019-08-28	$19.50	$19.54	$19.40	$19.50	$17.10	8,674
2019-08-27	$19.65	$19.65	$19.50	$19.54	$17.13	9,300
2019-08-26	$19.70	$19.70	$19.64	$19.65	$17.23	1,446
2019-08-23	$19.65	$19.79	$19.59	$19.60	$17.19	7,805
2019-08-22	$19.79	$19.81	$19.70	$19.72	$17.29	4,131
2019-08-21	$19.76	$19.84	$19.73	$19.76	$17.33	7,758
2019-08-20	$19.55	$19.85	$19.55	$19.74	$17.31	4,792
2019-08-19	$19.50	$19.78	$19.50	$19.73	$17.30	13,580
2019-08-16	$19.24	$19.52	$19.24	$19.52	$17.11	32,822
2019-08-15	$19.36	$19.39	$19.18	$19.25	$16.88	19,661
2019-08-14	$19.46	$19.46	$19.17	$19.26	$16.89	14,389
2019-08-13	$19.22	$19.57	$19.22	$19.51	$17.11	7,137
2019-08-12	$19.29	$19.39	$19.20	$19.39	$17.00	11,000
2019-08-09	$19.50	$19.56	$19.46	$19.56	$17.15	2,429
2019-08-08	$19.19	$19.60	$19.19	$19.59	$17.18	11,581
2019-08-07	$19.30	$19.30	$19.16	$19.27	$16.90	8,444
2019-08-06	$19.43	$19.45	$19.31	$19.37	$16.98	5,730
2019-08-05	$19.44	$19.44	$19.12	$19.18	$16.82	13,114
2019-08-02	$19.58	$19.60	$19.53	$19.57	$17.16	12,303
2019-08-01	$19.65	$19.72	$19.55	$19.55	$17.14	11,823
2019-07-31	$19.81	$19.82	$19.64	$19.64	$17.22	4,453
2019-07-30	$19.73	$19.87	$19.66	$19.87	$17.42	13,728
2019-07-29	$19.73	$19.73	$19.58	$19.64	$17.22	13,437
2019-07-26	$19.64	$19.75	$19.64	$19.73	$17.30	4,403
2019-07-25	$19.72	$19.76	$19.66	$19.67	$17.25	11,683
2019-07-24	$19.63	$19.73	$19.54	$19.72	$17.29	21,560
2019-07-23	$19.71	$19.80	$19.50	$19.58	$17.17	10,998
2019-07-22	$19.60	$19.66	$19.50	$19.53	$17.12	15,833
2019-07-19	$19.62	$19.76	$19.62	$19.64	$17.22	9,249
2019-07-18	$19.59	$19.68	$19.59	$19.62	$17.20	10,552
2019-07-17	$19.69	$19.69	$19.62	$19.64	$17.22	8,129
2019-07-16	$19.69	$19.84	$19.69	$19.69	$17.26	6,217
2019-07-15	$19.91	$19.91	$19.69	$19.74	$17.31	18,120
2019-07-12	$19.84	$19.84	$19.65	$19.72	$17.29	8,512
2019-07-11	$20.15	$20.15	$20.09	$20.11	$17.26	10,320
2019-07-10	$20.14	$20.17	$20.04	$20.10	$17.25	68,826
2019-07-09	$20.06	$20.18	$20.01	$20.10	$17.25	11,558
2019-07-08	$20.10	$20.10	$20.04	$20.04	$17.20	16,159
2019-07-05	$20.25	$20.25	$20.01	$20.13	$17.27	21,691
2019-07-03	$20.20	$20.20	$20.07	$20.11	$17.26	7,868
2019-07-02	$20.04	$20.15	$19.99	$20.00	$17.16	7,686
2019-07-01	$19.96	$20.00	$19.93	$19.95	$17.12	9,230
2019-06-28	$19.80	$19.97	$19.78	$19.92	$17.09	12,147
2019-06-27	$19.76	$19.85	$19.75	$19.78	$16.97	38,331
2019-06-26	$19.88	$19.91	$19.75	$19.79	$16.98	15,023
2019-06-25	$19.95	$19.95	$19.79	$19.79	$16.98	7,804
2019-06-24	$19.98	$20.09	$19.95	$19.96	$17.13	21,258
2019-06-21	$20.10	$20.10	$19.91	$19.98	$17.15	10,042
2019-06-20	$20.16	$20.19	$19.86	$20.02	$17.18	17,502
2019-06-19	$20.00	$20.19	$20.00	$20.09	$17.24	29,745
2019-06-18	$19.92	$20.10	$19.92	$20.01	$17.17	15,084
2019-06-17	$19.90	$19.92	$19.85	$19.89	$17.07	6,803
2019-06-14	$19.77	$19.99	$19.77	$19.92	$17.09	10,650
2019-06-13	$19.80	$19.95	$19.75	$19.75	$16.95	228,666
2019-06-12	$19.74	$19.82	$19.72	$19.80	$16.99	8,259
2019-06-11	$19.75	$19.81	$19.72	$19.75	$16.95	14,523
2019-06-10	$19.72	$19.81	$19.70	$19.73	$16.93	5,441
2019-06-07	$19.57	$19.66	$19.55	$19.64	$16.85	11,141
2019-06-06	$19.60	$19.62	$19.49	$19.60	$16.82	5,953
2019-06-05	$19.66	$19.66	$19.47	$19.52	$16.75	11,159
2019-06-04	$19.42	$19.58	$19.37	$19.53	$16.76	7,268
2019-06-03	$19.25	$19.40	$19.25	$19.35	$16.61	68,024
2019-05-31	$19.50	$19.50	$19.18	$19.18	$16.46	15,311
2019-05-30	$19.55	$19.72	$19.50	$19.50	$16.73	15,788
2019-05-29	$19.78	$19.78	$19.54	$19.54	$16.77	7,344
2019-05-28	$19.74	$20.15	$19.72	$19.75	$16.95	6,813
2019-05-24	$19.81	$19.91	$19.74	$19.75	$16.95	12,641
2019-05-23	$19.79	$19.81	$19.70	$19.77	$16.97	4,947
2019-05-22	$19.95	$19.95	$19.83	$19.89	$17.07	9,019
2019-05-21	$19.89	$19.96	$19.85	$19.93	$17.10	12,764
2019-05-20	$19.82	$19.95	$19.82	$19.90	$17.08	16,605
2019-05-17	$19.53	$19.94	$19.53	$19.88	$17.06	21,033
2019-05-16	$19.73	$19.87	$19.69	$19.69	$16.90	7,199
2019-05-15	$19.63	$19.80	$19.63	$19.76	$16.96	11,951
2019-05-14	$19.81	$19.81	$19.77	$19.77	$16.97	2,421
2019-05-13	$19.85	$19.85	$19.57	$19.64	$16.85	16,292
2019-05-10	$19.90	$19.93	$19.85	$19.85	$17.03	5,265
2019-05-09	$19.93	$20.00	$19.77	$19.84	$17.03	4,509
2019-05-08	$19.93	$20.06	$19.93	$20.00	$17.16	4,337
2019-05-07	$19.94	$20.04	$19.91	$19.91	$17.09	8,451
2019-05-06	$19.54	$20.08	$19.54	$19.98	$17.15	3,710
2019-05-03	$19.94	$20.10	$19.90	$19.93	$17.10	14,208
2019-05-02	$19.73	$19.90	$19.72	$19.88	$17.06	13,133
2019-05-01	$19.77	$19.95	$19.54	$19.54	$16.77	3,541
2019-04-30	$19.90	$19.90	$19.81	$19.81	$17.00	6,491
2019-04-29	$19.81	$19.94	$19.81	$19.87	$17.05	9,397
2019-04-26	$19.71	$19.82	$19.66	$19.78	$16.97	37,691
2019-04-25	$19.58	$19.76	$19.58	$19.65	$16.86	15,332
2019-04-24	$19.65	$19.82	$19.63	$19.63	$16.85	21,563
2019-04-23	$19.58	$19.70	$19.56	$19.68	$16.89	13,011
2019-04-22	$19.59	$19.61	$19.55	$19.58	$16.80	7,080
2019-04-18	$19.64	$19.64	$19.52	$19.57	$16.79	6,695
2019-04-17	$19.61	$19.63	$19.54	$19.60	$16.82	7,983
2019-04-16	$19.51	$19.69	$19.51	$19.62	$16.84	13,845
2019-04-15	$19.57	$19.57	$19.52	$19.54	$16.77	10,937
2019-04-12	$19.50	$19.64	$19.50	$19.56	$16.79	57,287
2019-04-11	$19.68	$19.68	$19.48	$19.54	$16.77	30,818
2019-04-10	$20.05	$20.05	$19.90	$19.95	$16.76	10,520
2019-04-09	$20.00	$20.02	$19.86	$19.87	$16.70	30,635
2019-04-08	$20.00	$20.11	$20.00	$20.01	$16.81	9,649
2019-04-05	$19.96	$20.05	$19.95	$20.02	$16.82	7,063
2019-04-04	$19.91	$19.94	$19.83	$19.93	$16.75	16,668
2019-04-03	$19.97	$20.00	$19.82	$19.83	$16.66	9,059
2019-04-02	$19.87	$19.95	$19.83	$19.93	$16.75	13,240
2019-04-01	$19.71	$19.89	$19.71	$19.84	$16.67	17,420
2019-03-29	$19.78	$19.84	$19.69	$19.69	$16.54	8,366
2019-03-28	$19.76	$19.76	$19.70	$19.73	$16.58	8,362
2019-03-27	$19.52	$19.73	$19.52	$19.67	$16.53	5,690
2019-03-26	$19.55	$19.66	$19.55	$19.64	$16.50	14,073
2019-03-25	$19.72	$19.72	$19.48	$19.56	$16.43	21,533
2019-03-22	$19.50	$19.67	$19.50	$19.60	$16.47	33,459
2019-03-21	$19.57	$19.75	$19.57	$19.66	$16.52	18,715
2019-03-20	$19.62	$19.70	$19.50	$19.62	$16.49	10,413
2019-03-19	$19.90	$19.92	$19.74	$19.74	$16.59	21,761
2019-03-18	$19.70	$19.82	$19.70	$19.82	$16.65	11,095
2019-03-15	$19.77	$19.80	$19.69	$19.74	$16.58	15,285
2019-03-14	$19.75	$19.80	$19.70	$19.77	$16.61	5,706
2019-03-13	$19.53	$19.75	$19.53	$19.69	$16.54	10,967
2019-03-12	$19.70	$19.75	$19.63	$19.65	$16.51	18,219
2019-03-11	$19.65	$19.76	$19.61	$19.73	$16.58	7,982
2019-03-08	$19.47	$19.65	$19.47	$19.56	$16.43	6,569
2019-03-07	$19.46	$19.51	$19.45	$19.50	$16.38	6,565
2019-03-06	$19.63	$19.63	$19.54	$19.54	$16.42	2,115
2019-03-05	$19.61	$19.63	$19.58	$19.63	$16.49	5,396
2019-03-04	$19.74	$19.81	$19.72	$19.81	$16.64	75,452
2019-03-01	$20.01	$20.01	$19.70	$19.73	$16.58	13,248
2019-02-28	$20.12	$20.12	$19.82	$19.87	$16.70	15,895
2019-02-27	$20.05	$20.05	$19.98	$20.00	$16.80	11,130
2019-02-26	$20.09	$20.10	$19.97	$20.09	$16.88	9,386
2019-02-25	$20.22	$20.22	$19.98	$20.17	$16.95	11,845
2019-02-22	$19.69	$20.23	$19.69	$20.23	$16.99	22,759
2019-02-21	$19.73	$19.91	$19.73	$19.85	$16.68	21,983
2019-02-20	$19.60	$19.79	$19.60	$19.75	$16.59	7,710
2019-02-19	$19.54	$19.66	$19.54	$19.58	$16.45	8,879
2019-02-15	$19.51	$19.59	$19.51	$19.58	$16.45	3,414
2019-02-14	$19.49	$19.52	$19.41	$19.46	$16.35	30,297
2019-02-13	$19.54	$19.62	$19.38	$19.46	$16.35	15,851
2019-02-12	$19.41	$19.47	$19.40	$19.40	$16.30	23,493
2019-02-11	$19.35	$19.45	$19.30	$19.32	$16.23	14,119
2019-02-08	$19.21	$19.35	$19.20	$19.30	$16.22	15,352
2019-02-07	$19.88	$19.88	$19.23	$19.34	$16.25	40,080
2019-02-06	$19.58	$19.61	$19.51	$19.54	$16.42	8,426
2019-02-05	$19.45	$19.60	$19.45	$19.58	$16.45	41,859
2019-02-04	$19.28	$19.48	$19.28	$19.43	$16.33	17,921
2019-02-01	$19.45	$19.45	$19.21	$19.33	$16.24	4,226
2019-01-31	$19.39	$19.45	$19.22	$19.45	$16.34	43,811
2019-01-30	$18.93	$19.31	$18.93	$19.23	$16.16	22,125
2019-01-29	$18.91	$19.16	$18.91	$19.02	$15.98	23,129
2019-01-28	$18.93	$19.09	$18.92	$19.03	$15.99	22,532
2019-01-25	$18.93	$19.05	$18.90	$19.05	$16.01	18,560
2019-01-24	$19.08	$19.09	$18.83	$18.89	$15.87	141,966
2019-01-23	$18.93	$18.93	$18.70	$18.92	$15.90	14,143
2019-01-22	$19.11	$19.14	$18.75	$18.76	$15.76	15,338
2019-01-18	$18.87	$18.98	$18.77	$18.84	$15.83	88,101
2019-01-17	$18.50	$18.90	$18.50	$18.74	$15.75	8,546
2019-01-16	$18.43	$18.76	$18.43	$18.61	$15.64	9,673
2019-01-15	$18.48	$18.70	$18.47	$18.65	$15.67	12,285
2019-01-14	$18.54	$18.66	$18.50	$18.50	$15.54	19,267
2019-01-11	$18.53	$18.70	$18.53	$18.62	$15.65	59,730
2019-01-10	$18.86	$19.13	$18.86	$19.04	$15.62	28,862
2019-01-09	$18.93	$19.00	$18.91	$18.94	$15.54	7,907
2019-01-08	$18.87	$19.01	$18.87	$18.97	$15.56	6,447
2019-01-07	$18.27	$18.92	$18.27	$18.85	$15.46	26,100
2019-01-04	$18.17	$18.43	$18.17	$18.40	$15.09	18,912
2019-01-03	$17.99	$18.15	$17.98	$17.98	$14.75	22,928
2019-01-02	$17.66	$18.22	$17.66	$17.99	$14.76	16,230
2018-12-31	$18.28	$18.30	$17.54	$17.69	$14.51	61,744
2018-12-28	$18.15	$18.24	$17.90	$17.90	$14.68	57,068
2018-12-27	$17.51	$18.06	$17.38	$17.62	$14.45	110,317
2018-12-26	$17.28	$17.66	$17.19	$17.64	$14.47	46,302
2018-12-24	$16.94	$17.32	$16.83	$17.31	$14.20	17,362
2018-12-21	$17.47	$17.51	$17.11	$17.15	$14.07	31,260
2018-12-20	$17.84	$17.84	$17.10	$17.20	$14.11	40,227
2018-12-19	$18.03	$18.10	$17.69	$17.82	$14.61	32,437
2018-12-18	$17.86	$18.23	$17.65	$17.86	$14.65	61,559
2018-12-17	$18.56	$18.65	$17.77	$17.83	$14.62	25,147
2018-12-14	$18.69	$18.88	$18.55	$18.67	$15.31	15,871
2018-12-13	$18.93	$18.94	$18.77	$18.77	$15.40	14,389
2018-12-12	$19.47	$19.47	$18.90	$18.99	$15.58	30,200
2018-12-11	$19.13	$19.13	$18.83	$18.85	$15.46	22,305
2018-12-10	$19.36	$19.36	$18.82	$18.98	$15.57	29,346
2018-12-07	$18.94	$19.21	$18.94	$19.10	$15.67	32,758
2018-12-06	$19.22	$19.22	$18.84	$18.99	$15.58	19,473
2018-12-04	$19.54	$19.54	$19.30	$19.37	$15.89	13,773
2018-12-03	$19.39	$19.54	$19.38	$19.52	$16.01	9,440
2018-11-30	$19.46	$19.49	$19.33	$19.41	$15.92	18,465
2018-11-29	$19.50	$19.50	$19.40	$19.46	$15.96	6,608
2018-11-28	$19.28	$19.45	$19.28	$19.45	$15.95	10,296
2018-11-27	$19.21	$19.32	$18.90	$19.16	$15.72	40,165
2018-11-26	$19.35	$19.47	$19.30	$19.36	$15.88	10,359
2018-11-23	$19.12	$19.29	$19.12	$19.29	$15.82	26,700
2018-11-21	$18.90	$19.35	$18.90	$19.11	$15.67	14,347
2018-11-20	$19.53	$19.53	$19.00	$19.08	$15.65	24,199
2018-11-19	$19.30	$19.45	$19.30	$19.37	$15.89	23,309
2018-11-16	$19.41	$19.43	$19.36	$19.39	$15.90	5,488
2018-11-15	$19.37	$19.47	$19.30	$19.35	$15.87	11,761
2018-11-14	$19.52	$19.62	$19.41	$19.41	$15.92	12,273
2018-11-13	$19.57	$19.68	$19.45	$19.52	$16.01	9,381
2018-11-12	$19.90	$19.90	$19.50	$19.53	$16.02	8,659
2018-11-09	$19.76	$19.81	$19.72	$19.76	$16.21	12,253
2018-11-08	$19.62	$19.97	$19.60	$19.66	$16.13	23,564
2018-11-07	$19.84	$19.92	$19.72	$19.83	$16.27	21,997
2018-11-06	$19.39	$19.81	$19.39	$19.65	$16.12	15,660
2018-11-05	$19.20	$19.57	$19.20	$19.55	$16.04	6,624
2018-11-02	$19.46	$19.54	$19.32	$19.37	$15.89	11,870
2018-11-01	$19.29	$19.51	$19.29	$19.29	$15.82	16,459
2018-10-31	$19.10	$19.40	$19.10	$19.37	$15.89	8,769
2018-10-30	$18.95	$19.02	$18.87	$18.96	$15.55	14,238
2018-10-29	$18.93	$19.12	$18.86	$18.89	$15.49	5,523
2018-10-26	$18.94	$18.94	$18.75	$18.80	$15.42	11,564
2018-10-25	$18.92	$19.05	$18.87	$18.96	$15.55	26,675
2018-10-24	$19.10	$19.10	$18.86	$18.92	$15.52	13,225
2018-10-23	$19.38	$19.38	$19.00	$19.03	$15.61	61,526
2018-10-22	$19.40	$19.40	$19.23	$19.23	$15.77	3,689
2018-10-19	$19.35	$19.43	$19.23	$19.39	$15.90	19,471
2018-10-18	$19.56	$19.56	$19.39	$19.42	$15.93	71,165
2018-10-17	$19.25	$19.61	$19.25	$19.43	$15.94	34,144
2018-10-16	$19.48	$19.61	$19.47	$19.47	$15.97	8,193
2018-10-15	$19.44	$19.59	$19.44	$19.55	$16.04	6,048
2018-10-12	$19.39	$19.65	$19.39	$19.40	$15.91	25,440
2018-10-11	$19.66	$19.70	$19.41	$19.50	$15.99	18,541
2018-10-10	$20.21	$20.29	$20.03	$20.03	$16.09	34,170
2018-10-09	$20.60	$20.60	$20.06	$20.35	$16.34	28,100
2018-10-08	$20.25	$20.35	$20.06	$20.06	$16.11	46,372
2018-10-05	$20.41	$20.45	$20.35	$20.36	$16.35	10,824
2018-10-04	$20.83	$20.83	$20.31	$20.40	$16.38	27,400
2018-10-03	$20.65	$20.71	$20.65	$20.67	$16.60	7,856
2018-10-02	$20.61	$20.77	$20.60	$20.63	$16.57	9,051
2018-10-01	$20.78	$20.78	$20.60	$20.67	$16.60	58,788
2018-09-28	$20.75	$20.82	$20.71	$20.72	$16.64	10,280
2018-09-27	$20.81	$20.82	$20.64	$20.73	$16.65	8,011
2018-09-26	$20.77	$20.82	$20.73	$20.73	$16.65	4,419
2018-09-25	$20.80	$20.85	$20.72	$20.76	$16.67	7,192
2018-09-24	$20.90	$20.91	$20.81	$20.81	$16.71	13,239
2018-09-21	$20.87	$20.91	$20.87	$20.90	$16.78	3,016
2018-09-20	$20.82	$20.93	$20.75	$20.86	$16.75	12,961
2018-09-19	$20.87	$20.87	$20.80	$20.80	$16.70	5,261
2018-09-18	$20.80	$20.87	$20.74	$20.87	$16.76	13,770
2018-09-17	$20.72	$20.85	$20.72	$20.82	$16.72	6,558
2018-09-14	$20.83	$20.83	$20.75	$20.75	$16.66	15,159
2018-09-13	$20.75	$20.90	$20.75	$20.84	$16.74	8,728
2018-09-12	$20.74	$20.80	$20.62	$20.75	$16.66	20,709
2018-09-11	$20.73	$20.80	$20.72	$20.74	$16.66	11,496
2018-09-10	$20.74	$20.82	$20.73	$20.73	$16.65	17,078
2018-09-07	$20.83	$20.85	$20.67	$20.79	$16.70	11,208
2018-09-06	$20.80	$20.85	$20.79	$20.85	$16.74	9,420
2018-09-05	$20.99	$20.99	$20.80	$20.93	$16.81	44,866
2018-09-04	$20.96	$21.01	$20.90	$20.96	$16.83	6,042
2018-08-31	$21.00	$21.00	$20.88	$21.00	$16.86	3,793
2018-08-30	$20.95	$21.03	$20.90	$21.03	$16.89	7,026
2018-08-29	$20.77	$20.96	$20.77	$20.87	$16.76	3,854
2018-08-28	$20.96	$20.96	$20.70	$20.84	$16.74	14,658
2018-08-27	$20.32	$20.91	$20.32	$20.90	$16.78	21,300
2018-08-24	$20.77	$20.81	$20.69	$20.69	$16.62	16,256
2018-08-23	$20.72	$20.76	$20.72	$20.74	$16.66	1,958
2018-08-22	$20.82	$20.85	$20.76	$20.79	$16.70	3,313
2018-08-21	$20.90	$20.90	$20.78	$20.84	$16.74	5,303
2018-08-20	$20.74	$20.86	$20.70	$20.74	$16.66	16,425
2018-08-17	$20.73	$20.80	$20.63	$20.80	$16.70	8,810
2018-08-16	$20.70	$20.83	$20.67	$20.72	$16.64	13,422
2018-08-15	$20.69	$20.71	$20.65	$20.69	$16.62	6,810
2018-08-14	$20.74	$20.76	$20.68	$20.70	$16.62	7,063
2018-08-13	$20.78	$20.78	$20.70	$20.74	$16.66	3,429
2018-08-10	$20.80	$20.80	$20.66	$20.75	$16.66	13,968
2018-08-09	$20.80	$20.93	$20.80	$20.87	$16.76	11,867
2018-08-08	$20.98	$20.98	$20.81	$20.89	$16.78	10,919
2018-08-07	$20.85	$20.97	$20.85	$20.95	$16.82	7,782
2018-08-06	$20.78	$20.85	$20.74	$20.85	$16.74	3,703
2018-08-03	$20.78	$20.88	$20.78	$20.86	$16.75	5,625
2018-08-02	$20.67	$20.80	$20.67	$20.78	$16.69	9,843
2018-08-01	$20.65	$20.74	$20.60	$20.74	$16.66	6,044
2018-07-31	$20.65	$20.66	$20.54	$20.65	$16.58	10,974
2018-07-30	$20.60	$20.65	$20.56	$20.65	$16.58	7,196
2018-07-27	$20.78	$20.78	$20.55	$20.63	$16.57	16,554
2018-07-26	$20.60	$20.64	$20.56	$20.63	$16.57	14,579
2018-07-25	$20.36	$20.65	$20.36	$20.63	$16.57	10,947
2018-07-24	$20.54	$20.59	$20.32	$20.59	$16.53	45,109
2018-07-23	$20.81	$20.81	$19.87	$20.51	$16.47	16,884
2018-07-20	$20.88	$20.88	$20.34	$20.57	$16.52	7,087
2018-07-19	$20.57	$20.71	$20.57	$20.60	$16.54	49,554
2018-07-18	$20.35	$20.61	$20.35	$20.59	$16.53	6,938
2018-07-17	$20.18	$20.34	$20.14	$20.29	$16.29	21,207
2018-07-16	$20.56	$20.56	$20.12	$20.18	$16.21	8,320
2018-07-13	$20.55	$20.55	$20.03	$20.12	$16.16	21,696
2018-07-12	$20.70	$20.70	$20.50	$20.52	$16.14	9,816
2018-07-11	$20.59	$20.65	$20.55	$20.59	$16.19	5,481
2018-07-10	$20.50	$20.62	$20.48	$20.53	$16.14	11,038
2018-07-09	$20.60	$20.63	$20.46	$20.57	$16.18	22,078
2018-07-06	$20.57	$20.58	$20.47	$20.49	$16.11	8,584
2018-07-05	$20.48	$20.53	$20.48	$20.50	$16.12	5,432
2018-07-03	$20.40	$20.55	$20.40	$20.52	$16.14	2,665
2018-07-02	$20.14	$20.54	$20.14	$20.31	$15.97	20,988
2018-06-29	$20.37	$20.37	$20.14	$20.31	$15.97	4,594
2018-06-28	$20.43	$20.43	$20.09	$20.18	$15.87	11,790
2018-06-27	$20.20	$20.36	$20.20	$20.23	$15.91	5,897
2018-06-26	$20.20	$20.34	$20.20	$20.21	$15.89	20,192
2018-06-25	$20.34	$20.42	$20.21	$20.30	$15.96	26,809
2018-06-22	$20.31	$20.44	$20.31	$20.37	$16.02	5,888
2018-06-21	$20.60	$20.60	$20.36	$20.38	$16.03	17,532
2018-06-20	$20.32	$20.54	$20.32	$20.51	$16.13	19,361
2018-06-19	$20.39	$20.53	$20.39	$20.50	$16.12	17,008
2018-06-18	$20.43	$20.55	$20.43	$20.47	$16.10	18,496
2018-06-15	$20.55	$20.55	$20.36	$20.36	$16.01	4,319
2018-06-14	$20.28	$20.51	$20.28	$20.48	$16.11	7,218
2018-06-13	$20.26	$20.46	$20.24	$20.37	$16.02	18,058
2018-06-12	$20.36	$20.47	$20.30	$20.34	$16.00	30,456
2018-06-11	$20.50	$20.56	$20.43	$20.47	$16.10	12,860
2018-06-08	$20.56	$20.56	$20.43	$20.51	$16.13	14,441
2018-06-07	$20.43	$20.50	$20.26	$20.49	$16.11	13,017
2018-06-06	$20.34	$20.43	$20.25	$20.43	$16.07	12,335
2018-06-05	$20.31	$20.34	$20.22	$20.34	$16.00	8,607
2018-06-04	$20.33	$20.36	$20.28	$20.32	$15.98	7,718
2018-06-01	$20.29	$20.33	$20.24	$20.33	$15.99	57,208
2018-05-31	$20.28	$20.28	$20.20	$20.27	$15.94	68,854
2018-05-30	$20.29	$20.33	$20.21	$20.28	$15.95	6,684
2018-05-29	$20.40	$20.40	$20.14	$20.20	$15.89	17,418
2018-05-25	$20.18	$20.31	$20.18	$20.25	$15.92	11,738
2018-05-24	$20.22	$20.30	$20.18	$20.23	$15.91	24,845
2018-05-23	$20.24	$20.30	$20.21	$20.29	$15.96	11,840
2018-05-22	$20.20	$20.28	$20.18	$20.28	$15.95	8,993
2018-05-21	$20.22	$20.22	$20.18	$20.20	$15.89	12,715
2018-05-18	$20.07	$20.26	$20.07	$20.24	$15.92	75,436
2018-05-17	$19.97	$20.19	$19.97	$20.13	$15.83	9,076
2018-05-16	$20.05	$20.15	$20.01	$20.13	$15.83	92,604
2018-05-15	$20.13	$20.17	$20.03	$20.03	$15.75	15,754
2018-05-14	$20.07	$20.17	$20.03	$20.11	$15.81	13,783
2018-05-11	$20.01	$20.11	$19.97	$20.09	$15.80	20,486
2018-05-10	$19.95	$20.02	$19.93	$19.94	$15.68	14,837
2018-05-09	$19.75	$19.89	$19.75	$19.80	$15.57	2,259
2018-05-08	$19.74	$19.94	$19.74	$19.85	$15.61	4,682
2018-05-07	$19.65	$19.83	$19.57	$19.74	$15.52	9,019
2018-05-04	$19.37	$19.66	$19.37	$19.64	$15.45	12,736
2018-05-03	$19.44	$19.57	$19.38	$19.57	$15.39	34,841
2018-05-02	$19.50	$19.57	$19.31	$19.31	$15.19	9,507
2018-05-01	$19.59	$19.64	$19.41	$19.52	$15.35	11,972
2018-04-30	$19.49	$19.66	$19.47	$19.51	$15.34	29,329
2018-04-27	$19.45	$19.50	$19.42	$19.50	$15.33	12,390
2018-04-26	$19.53	$19.53	$19.38	$19.44	$15.29	6,058
2018-04-25	$19.37	$19.43	$19.37	$19.42	$15.27	2,764
2018-04-24	$19.50	$19.60	$19.36	$19.43	$15.28	16,557
2018-04-23	$19.60	$19.60	$19.40	$19.49	$15.33	11,631
2018-04-20	$19.40	$19.44	$19.39	$19.42	$15.27	3,859
2018-04-19	$19.67	$19.67	$19.48	$19.48	$15.32	7,306
2018-04-18	$19.53	$19.66	$19.49	$19.57	$15.39	10,211
2018-04-17	$19.49	$19.57	$19.42	$19.52	$15.35	22,872
2018-04-16	$19.58	$19.58	$19.36	$19.42	$15.27	6,762
2018-04-13	$19.44	$19.44	$19.34	$19.39	$15.25	5,671
2018-04-12	$19.61	$19.61	$19.44	$19.49	$15.33	16,321
2018-04-11	$19.94	$19.98	$19.89	$19.93	$15.34	25,845
2018-04-10	$20.24	$20.24	$19.85	$19.86	$15.29	11,724
2018-04-09	$20.00	$20.07	$19.86	$19.94	$15.35	21,311
2018-04-06	$19.90	$20.00	$19.88	$19.97	$15.37	16,027
2018-04-05	$19.82	$20.14	$19.82	$20.03	$15.42	23,316
2018-04-04	$19.14	$19.97	$19.14	$19.89	$15.31	15,734
2018-04-03	$19.62	$19.85	$19.62	$19.73	$15.19	17,529
2018-04-02	$19.70	$19.70	$19.51	$19.58	$15.07	5,722
2018-03-29	$19.61	$19.79	$19.57	$19.79	$15.23	7,922
2018-03-28	$19.62	$19.65	$19.50	$19.59	$15.08	13,348
2018-03-27	$19.75	$19.76	$19.49	$19.56	$15.06	34,905
2018-03-26	$19.82	$19.82	$19.66	$19.73	$15.19	22,177
2018-03-23	$19.95	$19.95	$19.56	$19.56	$15.06	33,120
2018-03-22	$19.51	$20.08	$19.51	$19.92	$15.33	75,167
2018-03-21	$19.57	$19.58	$19.50	$19.58	$15.07	11,295
2018-03-20	$19.56	$19.63	$19.49	$19.52	$15.03	13,052
2018-03-19	$19.29	$19.61	$19.29	$19.59	$15.08	3,684
2018-03-16	$19.41	$19.67	$19.41	$19.52	$15.03	11,908
2018-03-15	$19.70	$19.70	$19.40	$19.52	$15.03	17,228
2018-03-14	$19.88	$19.88	$19.65	$19.69	$15.16	17,436
2018-03-13	$19.69	$19.84	$19.64	$19.72	$15.18	12,283
2018-03-12	$19.85	$19.85	$19.63	$19.67	$15.14	11,790
2018-03-09	$19.80	$19.80	$19.56	$19.74	$15.20	39,529
2018-03-08	$19.52	$19.64	$19.52	$19.59	$15.08	8,172
2018-03-07	$19.55	$19.55	$19.37	$19.37	$14.91	6,952
2018-03-06	$19.31	$19.66	$19.31	$19.60	$15.09	24,238
2018-03-05	$19.17	$19.59	$19.17	$19.37	$14.91	39,808
2018-03-02	$19.85	$19.85	$19.07	$19.31	$14.86	12,071
2018-03-01	$19.10	$19.32	$19.05	$19.05	$14.66	17,224
2018-02-28	$19.41	$19.44	$19.14	$19.14	$14.73	9,461
2018-02-27	$19.50	$19.62	$19.28	$19.28	$14.84	12,737
2018-02-26	$19.43	$19.50	$19.42	$19.42	$14.95	9,706
2018-02-23	$19.27	$19.46	$19.27	$19.41	$14.94	17,328
2018-02-22	$19.01	$19.55	$19.01	$19.27	$14.83	14,748
2018-02-21	$19.58	$19.69	$19.42	$19.42	$14.95	15,006
2018-02-20	$19.75	$19.75	$19.45	$19.59	$15.08	22,596
2018-02-16	$19.63	$19.72	$19.61	$19.67	$15.14	31,671
2018-02-15	$19.61	$19.61	$19.44	$19.52	$15.03	16,152
2018-02-14	$19.69	$19.71	$19.56	$19.60	$15.09	44,357
2018-02-13	$19.27	$19.73	$19.27	$19.66	$15.13	29,699
2018-02-12	$19.51	$19.51	$19.33	$19.47	$14.99	18,323
2018-02-09	$19.75	$19.75	$19.13	$19.22	$14.80	23,681
2018-02-08	$19.54	$19.76	$19.37	$19.37	$14.91	18,295
2018-02-07	$19.32	$19.65	$19.32	$19.54	$15.04	23,666
2018-02-06	$19.15	$19.40	$18.89	$19.30	$14.86	59,181
2018-02-05	$19.50	$19.60	$18.72	$19.15	$14.74	35,171
2018-02-02	$19.91	$19.95	$19.70	$19.70	$15.16	33,021
2018-02-01	$20.00	$20.12	$19.87	$20.05	$15.43	29,154
2018-01-31	$20.15	$20.17	$19.89	$19.95	$15.36	19,860
2018-01-30	$20.20	$20.24	$20.05	$20.16	$15.52	91,378
2018-01-29	$20.32	$20.38	$20.26	$20.28	$15.61	27,847
2018-01-26	$20.49	$20.49	$20.29	$20.41	$15.71	20,477
2018-01-25	$20.53	$20.53	$20.37	$20.38	$15.69	34,054
2018-01-24	$20.70	$20.70	$20.40	$20.59	$15.85	26,749
2018-01-23	$20.50	$20.54	$20.41	$20.50	$15.78	17,812
2018-01-22	$20.49	$20.49	$20.35	$20.49	$15.77	17,469
2018-01-19	$20.41	$20.46	$20.36	$20.39	$15.70	55,330
2018-01-18	$20.50	$20.52	$20.27	$20.36	$15.67	39,811
2018-01-17	$20.48	$20.48	$20.30	$20.40	$15.70	121,205
2018-01-16	$20.34	$20.53	$20.29	$20.29	$15.62	43,723
2018-01-12	$20.30	$20.44	$20.22	$20.41	$15.71	174,279
2018-01-11	$20.60	$20.70	$20.54	$20.70	$15.59	17,040
2018-01-10	$20.43	$20.64	$20.41	$20.61	$15.53	73,782
2018-01-09	$20.70	$20.73	$20.64	$20.65	$15.56	10,819
2018-01-08	$20.60	$20.85	$20.60	$20.79	$15.66	33,404
2018-01-05	$20.99	$20.99	$20.72	$20.77	$15.65	30,516
2018-01-04	$20.87	$20.95	$20.78	$20.79	$15.66	17,701
2018-01-03	$20.91	$20.91	$20.85	$20.87	$15.72	9,867
2018-01-02	$20.76	$20.94	$20.69	$20.79	$15.66	14,654
2017-12-29	$20.75	$20.85	$20.70	$20.76	$15.64	82,675
2017-12-28	$20.82	$20.85	$20.77	$20.78	$15.65	50,530
2017-12-27	$20.90	$20.90	$20.78	$20.85	$15.71	33,965
2017-12-26	$21.11	$21.11	$20.85	$20.88	$15.73	28,638
2017-12-22	$21.20	$21.20	$20.85	$20.93	$15.77	16,451
2017-12-21	$20.83	$20.99	$20.83	$20.95	$15.78	11,119
2017-12-20	$20.80	$21.00	$20.75	$20.86	$15.71	18,952
2017-12-19	$20.79	$21.00	$20.79	$20.86	$15.71	17,283
2017-12-18	$21.25	$21.25	$20.82	$20.82	$15.68	23,442
2017-12-15	$21.06	$21.06	$20.81	$20.99	$15.81	22,248
2017-12-14	$20.93	$21.00	$20.83	$20.89	$15.74	63,649
2017-12-13	$20.89	$21.00	$20.80	$20.93	$15.77	24,618
2017-12-12	$21.21	$21.21	$20.86	$20.92	$15.76	10,036
2017-12-11	$20.81	$21.01	$20.81	$20.99	$15.81	22,327
2017-12-08	$20.80	$21.00	$20.80	$20.94	$15.77	30,575
2017-12-07	$20.80	$20.97	$20.80	$20.91	$15.75	10,497
2017-12-06	$20.83	$20.97	$20.83	$20.85	$15.71	56,439
2017-12-05	$20.95	$20.95	$20.75	$20.75	$15.63	13,113
2017-12-04	$20.99	$21.06	$20.87	$20.87	$15.72	39,453
2017-12-01	$21.01	$21.04	$20.81	$20.95	$15.78	21,331
2017-11-30	$21.19	$21.22	$21.00	$21.00	$15.82	20,936
2017-11-29	$21.17	$21.22	$21.15	$21.15	$15.93	23,636
2017-11-28	$21.12	$21.17	$21.05	$21.10	$15.89	16,272
2017-11-27	$21.46	$21.46	$21.10	$21.15	$15.93	16,459
2017-11-24	$21.25	$21.26	$21.21	$21.26	$16.01	1,349
2017-11-22	$20.87	$21.22	$20.87	$21.15	$15.93	25,562
2017-11-21	$21.21	$21.21	$21.11	$21.11	$15.90	8,367
2017-11-20	$21.14	$21.34	$21.14	$21.23	$15.99	13,449
2017-11-17	$21.08	$21.24	$21.02	$21.13	$15.92	15,718
2017-11-16	$20.90	$21.18	$20.85	$21.00	$15.82	13,826
2017-11-15	$20.76	$21.01	$20.76	$21.01	$15.83	30,354
2017-11-14	$20.75	$20.94	$20.75	$20.90	$15.74	16,649
2017-11-13	$20.89	$20.89	$20.68	$20.75	$15.63	21,880
2017-11-10	$20.46	$20.89	$20.46	$20.83	$15.69	41,130
2017-11-09	$21.06	$21.06	$20.62	$20.62	$15.53	76,972
2017-11-08	$20.75	$20.96	$20.75	$20.96	$15.79	16,457
2017-11-07	$20.79	$20.81	$20.68	$20.80	$15.66	12,352
2017-11-06	$20.53	$20.80	$20.53	$20.79	$15.66	31,026
2017-11-03	$20.26	$20.72	$20.26	$20.70	$15.59	17,000
2017-11-02	$20.61	$20.75	$20.29	$20.43	$15.39	82,705
2017-11-01	$21.07	$21.07	$20.71	$20.72	$15.61	14,039
2017-10-31	$20.89	$20.93	$20.82	$20.89	$15.74	11,382
2017-10-30	$21.21	$21.21	$20.95	$20.96	$15.79	12,410
2017-10-27	$21.13	$21.13	$20.81	$21.07	$15.87	18,740
2017-10-26	$21.10	$21.10	$20.84	$20.85	$15.71	11,725
2017-10-25	$21.08	$21.40	$20.89	$21.09	$15.89	34,293
2017-10-24	$21.25	$21.46	$21.17	$21.24	$16.00	10,999
2017-10-23	$21.34	$21.59	$21.19	$21.29	$16.04	11,998
2017-10-20	$21.28	$21.39	$21.19	$21.31	$16.05	14,225
2017-10-19	$21.20	$21.30	$21.17	$21.28	$16.03	21,919
2017-10-18	$21.14	$21.31	$21.14	$21.30	$16.04	28,544
2017-10-17	$21.27	$21.28	$21.14	$21.25	$16.00	11,309
2017-10-16	$21.44	$21.44	$21.25	$21.33	$16.07	15,320
2017-10-13	$21.31	$21.34	$21.25	$21.26	$16.02	18,057
2017-10-12	$21.65	$21.65	$21.19	$21.33	$16.07	14,507
2017-10-11	$21.74	$22.12	$21.70	$21.86	$16.12	30,289
2017-10-10	$21.90	$21.97	$21.86	$21.92	$16.16	11,245
2017-10-09	$21.91	$21.98	$21.91	$21.95	$16.19	4,189
2017-10-06	$22.09	$22.09	$21.90	$21.95	$16.19	14,211
2017-10-05	$22.01	$22.10	$21.97	$22.01	$16.23	38,609
2017-10-04	$21.90	$22.10	$21.90	$22.07	$16.28	22,572
2017-10-03	$22.11	$22.11	$21.97	$22.04	$16.26	17,577
2017-10-02	$22.07	$22.07	$21.80	$21.95	$16.19	91,944
2017-09-29	$22.20	$22.24	$21.64	$21.98	$16.21	24,846
2017-09-28	$21.65	$21.88	$21.45	$21.88	$16.14	21,406
2017-09-27	$21.50	$21.61	$21.42	$21.45	$15.82	19,153
2017-09-26	$21.41	$21.48	$21.25	$21.47	$15.84	12,137
2017-09-25	$21.47	$21.48	$21.33	$21.47	$15.84	31,387
2017-09-22	$21.48	$21.48	$21.29	$21.46	$15.83	21,852
2017-09-21	$21.26	$21.43	$21.21	$21.34	$15.74	16,022
2017-09-20	$21.44	$21.48	$21.26	$21.26	$15.68	11,762
2017-09-19	$21.22	$21.37	$21.20	$21.26	$15.68	10,716
2017-09-18	$21.28	$21.29	$21.20	$21.27	$15.69	21,161
2017-09-15	$21.36	$21.36	$21.15	$21.27	$15.69	14,888
2017-09-14	$21.13	$21.32	$21.13	$21.32	$15.72	18,432
2017-09-13	$21.18	$21.19	$21.10	$21.13	$15.58	8,177
2017-09-12	$21.14	$21.22	$21.11	$21.12	$15.58	12,421
2017-09-11	$21.10	$21.19	$21.10	$21.12	$15.58	6,072
2017-09-08	$21.04	$21.26	$21.00	$21.20	$15.64	13,062
2017-09-07	$21.18	$21.23	$21.07	$21.21	$15.64	9,784
2017-09-06	$21.11	$21.22	$21.00	$21.12	$15.58	35,454
2017-09-05	$21.43	$21.43	$21.03	$21.24	$15.67	23,150
2017-09-01	$20.99	$21.36	$20.99	$21.36	$15.75	64,063
2017-08-31	$21.30	$21.31	$21.10	$21.17	$15.61	18,105
2017-08-30	$21.32	$21.48	$21.25	$21.26	$15.68	4,967
2017-08-29	$21.26	$21.70	$21.26	$21.27	$15.69	17,050
2017-08-28	$21.45	$21.52	$21.29	$21.32	$15.72	6,141
2017-08-25	$21.44	$21.45	$21.37	$21.40	$15.78	4,620
2017-08-24	$21.45	$21.54	$21.33	$21.43	$15.81	10,878
2017-08-23	$21.36	$21.52	$21.36	$21.44	$15.81	7,456
2017-08-22	$21.24	$21.46	$21.22	$21.34	$15.74	6,739
2017-08-21	$21.25	$21.30	$21.20	$21.26	$15.68	48,379
2017-08-18	$21.52	$21.52	$21.24	$21.32	$15.72	11,769
2017-08-17	$21.82	$21.82	$21.51	$21.52	$15.87	17,314
2017-08-16	$21.97	$21.97	$21.79	$21.79	$16.07	9,453
2017-08-15	$21.84	$21.97	$21.80	$21.86	$16.12	19,441
2017-08-14	$21.73	$21.90	$21.73	$21.80	$16.08	21,122
2017-08-11	$21.84	$21.84	$21.58	$21.58	$15.92	8,563
2017-08-10	$22.11	$22.11	$21.72	$21.73	$16.03	26,492
2017-08-09	$22.01	$22.15	$22.01	$22.08	$16.29	24,375
2017-08-08	$22.34	$22.34	$22.10	$22.11	$16.31	15,206
2017-08-07	$22.25	$22.25	$22.08	$22.10	$16.30	11,959
2017-08-04	$22.21	$22.21	$22.02	$22.03	$16.25	50,196
2017-08-03	$22.17	$22.30	$22.11	$22.13	$16.32	55,934
2017-08-02	$22.40	$22.40	$22.15	$22.32	$16.46	19,618
2017-08-01	$22.28	$22.44	$22.26	$22.28	$16.43	22,488
2017-07-31	$22.20	$22.35	$22.19	$22.22	$16.39	14,101
2017-07-28	$22.21	$22.33	$22.17	$22.33	$16.47	26,339
2017-07-27	$22.34	$22.34	$22.21	$22.32	$16.46	5,031
2017-07-26	$22.45	$22.48	$22.26	$22.27	$16.43	13,608
2017-07-25	$22.24	$22.42	$22.24	$22.28	$16.43	18,633
2017-07-24	$22.46	$22.46	$22.20	$22.25	$16.41	13,915
2017-07-21	$22.46	$22.46	$22.24	$22.36	$16.49	11,791
2017-07-20	$22.27	$22.37	$22.25	$22.28	$16.43	8,795
2017-07-19	$22.35	$22.38	$22.22	$22.28	$16.43	10,794
2017-07-18	$22.17	$22.43	$22.17	$22.24	$16.40	9,296
2017-07-17	$22.31	$22.45	$22.22	$22.23	$16.40	34,026
2017-07-14	$22.21	$22.38	$22.19	$22.21	$16.38	209,497
2017-07-13	$22.09	$22.36	$22.07	$22.22	$16.38	23,901
2017-07-12	$22.97	$22.97	$22.04	$22.10	$16.30	20,266
2017-07-11	$23.36	$23.36	$22.62	$22.66	$16.36	19,223
2017-07-10	$22.52	$22.80	$22.52	$22.70	$16.38	12,152
2017-07-07	$23.06	$23.06	$22.50	$22.71	$16.39	14,835
2017-07-06	$22.85	$22.91	$22.61	$22.66	$16.36	17,637
2017-07-05	$23.41	$23.41	$22.58	$22.65	$16.35	18,818
2017-07-03	$23.41	$23.41	$22.62	$22.73	$16.41	25,728
2017-06-30	$22.57	$22.76	$22.57	$22.73	$16.41	11,718
2017-06-29	$22.68	$22.68	$22.47	$22.64	$16.34	11,207
2017-06-28	$22.70	$22.70	$22.46	$22.57	$16.29	17,518
2017-06-27	$22.79	$23.00	$22.55	$22.57	$16.29	41,180
2017-06-26	$22.71	$22.72	$22.55	$22.66	$16.36	20,907
2017-06-23	$22.50	$22.52	$22.43	$22.49	$16.23	8,900
2017-06-22	$22.53	$22.53	$22.35	$22.37	$16.15	42,369
2017-06-21	$22.32	$22.49	$22.30	$22.35	$16.13	20,081
2017-06-20	$22.55	$22.56	$22.28	$22.28	$16.08	62,477
2017-06-19	$22.59	$22.69	$22.52	$22.55	$16.27	30,398
2017-06-16	$22.34	$22.55	$22.33	$22.55	$16.28	13,015
2017-06-15	$22.27	$22.45	$22.27	$22.45	$16.20	13,344
2017-06-14	$22.36	$22.55	$22.27	$22.55	$16.28	22,633
2017-06-13	$22.42	$22.49	$22.30	$22.49	$16.23	34,290
2017-06-12	$22.52	$22.54	$22.43	$22.51	$16.25	15,121
2017-06-09	$22.36	$22.50	$22.29	$22.47	$16.22	14,950
2017-06-08	$22.28	$22.45	$22.23	$22.40	$16.17	9,593
2017-06-07	$22.29	$22.43	$22.29	$22.35	$16.13	14,431
2017-06-06	$22.54	$22.54	$22.24	$22.39	$16.16	50,425
2017-06-05	$22.45	$22.53	$22.45	$22.50	$16.24	6,428
2017-06-02	$22.55	$22.61	$22.46	$22.52	$16.25	10,263
2017-06-01	$22.30	$22.54	$22.22	$22.54	$16.27	27,777
2017-05-31	$22.40	$22.43	$22.32	$22.34	$16.12	16,238
2017-05-30	$22.49	$22.54	$22.43	$22.43	$16.19	13,332
2017-05-26	$22.65	$22.65	$22.48	$22.49	$16.23	21,338
2017-05-25	$22.52	$22.71	$22.49	$22.59	$16.30	18,525
2017-05-24	$22.69	$22.69	$22.53	$22.61	$16.32	10,592
2017-05-23	$22.42	$22.63	$22.42	$22.50	$16.24	12,689
2017-05-22	$22.30	$22.41	$22.30	$22.35	$16.13	10,163
2017-05-19	$22.29	$22.40	$22.20	$22.31	$16.10	5,593
2017-05-18	$22.44	$22.44	$22.30	$22.33	$16.12	16,582
2017-05-17	$22.45	$22.45	$22.22	$22.35	$16.13	18,294
2017-05-16	$22.66	$22.66	$22.46	$22.56	$16.28	26,416
2017-05-15	$22.30	$22.60	$22.30	$22.57	$16.29	22,327
2017-05-12	$22.38	$22.45	$22.25	$22.33	$16.12	15,988
2017-05-11	$22.40	$22.50	$22.36	$22.45	$16.20	21,684
2017-05-10	$22.82	$22.82	$22.38	$22.47	$16.22	22,413
2017-05-09	$22.99	$23.01	$22.70	$22.80	$16.46	20,518
2017-05-08	$23.02	$23.02	$22.89	$22.94	$16.55	7,028
2017-05-05	$23.00	$23.11	$22.79	$22.94	$16.56	16,542
2017-05-04	$23.34	$23.35	$22.79	$22.88	$16.51	49,491
2017-05-03	$23.70	$23.70	$23.22	$23.29	$16.81	23,798
2017-05-02	$23.57	$23.74	$23.48	$23.69	$17.10	23,679
2017-05-01	$23.60	$23.76	$23.50	$23.55	$17.00	25,624
2017-04-28	$23.64	$23.69	$23.50	$23.67	$17.08	24,926
2017-04-27	$23.71	$23.71	$23.55	$23.65	$17.07	9,557
2017-04-26	$23.58	$23.74	$23.58	$23.62	$17.05	35,943
2017-04-25	$23.75	$23.75	$23.55	$23.59	$17.03	23,923
2017-04-24	$23.51	$23.63	$23.45	$23.47	$16.94	15,370
2017-04-21	$23.30	$23.50	$23.30	$23.48	$16.95	43,530
2017-04-20	$23.39	$23.39	$23.28	$23.34	$16.85	24,197
2017-04-19	$23.30	$23.39	$23.27	$23.31	$16.82	8,349
2017-04-18	$23.27	$23.41	$23.17	$23.40	$16.89	30,412
2017-04-17	$23.16	$23.35	$23.16	$23.21	$16.75	57,618
2017-04-13	$23.32	$23.32	$23.17	$23.17	$16.72	11,345
2017-04-12	$23.26	$23.43	$23.25	$23.32	$16.83	66,578
2017-04-11	$23.28	$23.43	$23.20	$23.43	$16.91	14,119
2017-04-10	$23.49	$23.49	$23.18	$23.29	$16.81	14,316
2017-04-07	$23.57	$23.76	$23.57	$23.71	$16.79	51,375
2017-04-06	$23.67	$23.75	$23.55	$23.68	$16.77	23,755
2017-04-05	$23.78	$23.81	$23.59	$23.62	$16.73	13,982
2017-04-04	$23.96	$23.96	$23.62	$23.77	$16.84	13,044
2017-04-03	$23.75	$23.82	$23.66	$23.74	$16.82	20,718
2017-03-31	$23.69	$23.87	$23.69	$23.79	$16.85	18,488
2017-03-30	$23.69	$23.79	$23.58	$23.72	$16.80	15,993
2017-03-29	$23.46	$23.61	$23.45	$23.55	$16.68	7,625
2017-03-28	$23.21	$23.54	$23.21	$23.41	$16.58	11,283
2017-03-27	$23.35	$23.35	$23.19	$23.35	$16.54	11,306
2017-03-24	$23.46	$23.46	$23.25	$23.36	$16.55	13,540
2017-03-23	$23.32	$23.40	$23.25	$23.28	$16.49	7,300
2017-03-22	$23.22	$23.28	$23.05	$23.19	$16.42	17,043
2017-03-21	$23.65	$23.65	$23.20	$23.21	$16.44	16,347
2017-03-20	$23.62	$23.63	$23.54	$23.62	$16.73	8,355
2017-03-17	$23.21	$23.51	$23.21	$23.47	$16.62	31,887
2017-03-16	$23.40	$23.52	$23.28	$23.34	$16.53	16,455
2017-03-15	$23.31	$23.40	$23.16	$23.39	$16.57	11,857
2017-03-14	$23.14	$23.22	$23.03	$23.12	$16.37	34,860
2017-03-13	$22.94	$23.32	$22.91	$23.27	$16.48	57,453
2017-03-10	$22.86	$23.14	$22.86	$23.04	$16.32	62,900
2017-03-09	$23.11	$23.15	$22.78	$22.82	$16.16	18,068
2017-03-08	$23.39	$23.40	$23.14	$23.15	$16.40	13,231
2017-03-07	$23.37	$23.37	$23.24	$23.31	$16.51	7,857
2017-03-06	$23.37	$23.43	$23.19	$23.40	$16.58	19,770
2017-03-03	$23.36	$23.46	$23.32	$23.37	$16.55	7,367
2017-03-02	$23.65	$23.65	$23.32	$23.36	$16.55	38,587
2017-03-01	$23.59	$23.67	$23.42	$23.57	$16.70	87,089
2017-02-28	$23.72	$23.72	$23.35	$23.45	$16.61	13,853
2017-02-27	$23.57	$23.63	$23.39	$23.60	$16.72	26,667
2017-02-24	$23.70	$23.70	$23.36	$23.70	$16.79	27,575
2017-02-23	$23.70	$23.78	$23.60	$23.70	$16.79	20,201
2017-02-22	$23.59	$23.62	$23.50	$23.56	$16.69	36,958
2017-02-21	$23.65	$23.66	$23.49	$23.57	$16.70	29,256
2017-02-17	$23.96	$23.96	$23.40	$23.49	$16.64	19,566
2017-02-16	$23.48	$23.48	$23.33	$23.33	$16.53	3,312
2017-02-15	$23.24	$23.46	$23.24	$23.42	$16.59	21,069
2017-02-14	$23.20	$23.37	$23.20	$23.30	$16.50	20,002
2017-02-13	$23.20	$23.39	$23.18	$23.30	$16.50	38,689
2017-02-10	$22.93	$23.23	$22.93	$23.19	$16.43	8,390
2017-02-09	$23.09	$23.09	$22.90	$23.00	$16.29	16,490
2017-02-08	$23.24	$23.24	$22.84	$23.09	$16.36	14,772
2017-02-07	$23.18	$23.18	$22.93	$23.13	$16.38	18,161
2017-02-06	$22.86	$23.03	$22.80	$22.98	$16.27	10,538
2017-02-03	$22.73	$22.96	$22.71	$22.96	$16.26	8,240
2017-02-02	$22.66	$22.77	$22.56	$22.70	$16.08	17,949
2017-02-01	$22.48	$22.69	$22.47	$22.69	$16.07	22,441
2017-01-31	$22.50	$22.60	$22.43	$22.43	$15.89	14,895
2017-01-30	$22.71	$22.71	$22.50	$22.64	$16.04	15,701
2017-01-27	$22.69	$22.76	$22.63	$22.69	$16.07	10,459
2017-01-26	$22.79	$22.83	$22.71	$22.75	$16.11	19,838
2017-01-25	$22.82	$22.85	$22.73	$22.83	$16.17	21,803
2017-01-24	$22.81	$22.83	$22.69	$22.69	$16.07	15,241
2017-01-23	$22.74	$22.82	$22.66	$22.67	$16.06	20,097
2017-01-20	$22.50	$22.76	$22.50	$22.68	$16.07	10,999
2017-01-19	$22.81	$22.81	$22.53	$22.54	$15.97	22,661
2017-01-18	$22.67	$22.75	$22.66	$22.75	$16.12	4,729
2017-01-17	$22.79	$22.84	$22.57	$22.60	$16.01	31,675
2017-01-13	$22.43	$22.79	$22.43	$22.66	$16.05	32,203
2017-01-12	$22.57	$22.76	$22.49	$22.76	$16.12	40,966
2017-01-11	$22.71	$22.72	$22.50	$22.70	$16.08	31,578
2017-01-10	$23.00	$23.40	$22.88	$23.08	$16.03	11,008
2017-01-09	$23.20	$23.20	$23.02	$23.08	$16.03	8,050
2017-01-06	$23.33	$23.33	$23.13	$23.27	$16.17	36,424
2017-01-05	$23.38	$23.38	$23.12	$23.20	$16.12	12,100
2017-01-04	$24.99	$24.99	$22.83	$23.37	$16.24	31,526
2017-01-03	$22.76	$22.99	$22.63	$22.80	$15.84	32,649
2016-12-30	$22.68	$22.78	$22.57	$22.69	$15.76	61,192
2016-12-29	$22.58	$22.66	$22.50	$22.65	$15.74	10,133
2016-12-28	$22.68	$22.70	$22.40	$22.57	$15.68	22,509
2016-12-27	$22.74	$22.75	$22.57	$22.68	$15.76	29,878
2016-12-23	$22.60	$22.61	$22.50	$22.55	$15.67	2,475
2016-12-22	$22.62	$22.62	$22.46	$22.56	$15.67	7,871
2016-12-21	$22.50	$22.63	$22.50	$22.62	$15.71	13,853
2016-12-20	$22.62	$22.62	$22.40	$22.59	$15.69	4,999
2016-12-19	$22.47	$22.62	$22.41	$22.57	$15.68	29,687
2016-12-16	$22.39	$22.39	$22.22	$22.34	$15.52	37,726
2016-12-15	$22.31	$22.41	$22.26	$22.26	$15.46	22,073
2016-12-14	$22.35	$22.44	$22.34	$22.38	$15.55	12,516
2016-12-13	$22.50	$22.54	$22.33	$22.36	$15.53	39,922
2016-12-12	$22.44	$22.54	$22.34	$22.48	$15.62	32,116
2016-12-09	$22.34	$22.49	$22.31	$22.36	$15.53	22,990
2016-12-08	$22.22	$22.41	$22.18	$22.35	$15.53	14,532
2016-12-07	$22.26	$22.34	$22.14	$22.32	$15.51	13,291
2016-12-06	$22.05	$22.24	$22.05	$22.11	$15.36	9,115
2016-12-05	$22.19	$22.23	$22.02	$22.23	$15.44	10,404
2016-12-02	$22.15	$22.16	$21.90	$21.94	$15.24	9,501
2016-12-01	$21.94	$22.18	$21.94	$22.04	$15.31	4,453
2016-11-30	$22.14	$22.16	$21.88	$21.88	$15.20	20,928
2016-11-29	$22.32	$22.32	$22.03	$22.13	$15.37	8,063
2016-11-28	$22.24	$22.25	$22.03	$22.18	$15.41	11,469
2016-11-25	$21.90	$22.15	$21.90	$22.15	$15.39	8,022
2016-11-23	$21.88	$22.05	$21.83	$21.89	$15.21	33,484
2016-11-22	$21.89	$22.06	$21.89	$22.01	$15.29	10,939
2016-11-21	$21.92	$22.07	$21.89	$21.91	$15.22	8,710
2016-11-18	$21.84	$21.88	$21.60	$21.88	$15.20	7,401
2016-11-17	$21.37	$21.86	$21.37	$21.69	$15.07	11,808
2016-11-16	$21.66	$21.72	$21.53	$21.68	$15.06	24,414
2016-11-15	$21.70	$21.72	$21.50	$21.72	$15.09	8,442
2016-11-14	$21.84	$21.84	$21.47	$21.61	$15.01	33,036
2016-11-11	$21.50	$21.73	$21.40	$21.66	$15.05	21,024
2016-11-10	$21.59	$21.59	$21.40	$21.57	$14.99	11,686
2016-11-09	$20.65	$21.31	$20.65	$21.23	$14.75	12,747
2016-11-08	$20.93	$20.99	$20.79	$20.99	$14.58	13,583
2016-11-07	$20.52	$20.94	$20.52	$20.94	$14.55	13,295
2016-11-04	$20.53	$20.80	$20.51	$20.63	$14.33	50,363
2016-11-03	$20.77	$20.77	$20.56	$20.56	$14.28	26,261
2016-11-02	$20.91	$21.05	$20.69	$20.83	$14.47	30,756
2016-11-01	$21.31	$21.31	$21.00	$21.11	$14.67	56,878
2016-10-31	$21.68	$21.68	$21.26	$21.40	$14.87	15,203
2016-10-28	$21.41	$21.58	$21.36	$21.44	$14.90	17,704
2016-10-27	$21.50	$21.65	$21.40	$21.46	$14.91	22,236
2016-10-26	$21.61	$21.62	$21.48	$21.50	$14.94	19,328
2016-10-25	$21.57	$21.73	$21.54	$21.64	$15.03	23,996
2016-10-24	$21.86	$21.86	$21.50	$21.65	$15.04	18,103
2016-10-21	$21.35	$21.56	$21.35	$21.49	$14.93	11,011
2016-10-20	$21.45	$21.46	$21.25	$21.40	$14.87	16,075
2016-10-19	$21.33	$21.49	$21.27	$21.35	$14.83	32,895
2016-10-18	$21.27	$21.43	$21.19	$21.30	$14.80	13,509
2016-10-17	$21.45	$21.45	$21.22	$21.23	$14.75	16,737
2016-10-14	$21.34	$21.54	$21.28	$21.37	$14.85	4,053
2016-10-13	$21.19	$21.55	$21.19	$21.47	$14.92	20,024
2016-10-12	$21.45	$21.62	$21.42	$21.47	$14.92	14,297
2016-10-11	$21.47	$21.66	$21.41	$21.60	$15.01	98,025
2016-10-10	$22.05	$22.16	$21.96	$22.04	$15.01	76,405
2016-10-07	$21.99	$22.05	$21.92	$22.02	$15.00	4,826
2016-10-06	$21.99	$22.11	$21.99	$22.02	$15.00	10,250
2016-10-05	$22.07	$22.21	$22.01	$22.09	$15.04	14,743
2016-10-04	$22.08	$22.19	$22.02	$22.07	$15.03	11,890
2016-10-03	$21.99	$22.19	$21.99	$22.03	$15.00	7,275
2016-09-30	$22.07	$22.21	$22.01	$22.07	$15.03	12,937
2016-09-29	$21.99	$22.10	$21.97	$22.04	$15.01	10,400
2016-09-28	$22.07	$22.08	$21.92	$22.02	$15.00	13,139
2016-09-27	$21.98	$22.05	$21.92	$21.94	$14.94	15,553
2016-09-26	$21.98	$22.09	$21.92	$22.00	$14.98	22,909
2016-09-23	$22.09	$22.09	$22.00	$22.01	$14.99	5,985
2016-09-22	$22.02	$22.14	$21.98	$22.03	$15.00	7,759
2016-09-21	$22.00	$22.06	$21.90	$21.96	$14.95	34,886
2016-09-20	$21.85	$22.95	$21.85	$21.94	$14.94	22,047
2016-09-19	$21.72	$22.00	$21.72	$21.91	$14.92	6,296
2016-09-16	$21.74	$21.89	$21.67	$21.67	$14.76	6,050
2016-09-15	$21.51	$21.80	$21.51	$21.78	$14.83	10,691
2016-09-14	$21.54	$21.66	$21.46	$21.60	$14.71	18,299
2016-09-13	$21.62	$21.81	$21.57	$21.57	$14.69	7,751
2016-09-12	$21.76	$21.89	$21.58	$21.88	$14.90	24,595
2016-09-09	$22.33	$22.33	$22.00	$22.00	$14.98	29,391
2016-09-08	$22.38	$22.47	$22.28	$22.36	$15.23	22,270
2016-09-07	$22.50	$22.50	$22.23	$22.44	$15.28	16,563
2016-09-06	$22.48	$23.00	$22.33	$22.42	$15.27	9,406
2016-09-02	$22.39	$22.49	$22.29	$22.43	$15.27	7,554
2016-09-01	$22.44	$22.44	$22.12	$22.26	$15.16	32,537
2016-08-31	$22.54	$22.54	$22.23	$22.34	$15.21	14,069
2016-08-30	$22.34	$22.52	$22.26	$22.43	$15.27	16,554
2016-08-29	$22.17	$22.30	$22.10	$22.30	$15.19	36,477
2016-08-26	$21.97	$22.14	$21.97	$22.10	$15.05	7,506
2016-08-25	$22.06	$22.10	$21.95	$21.97	$14.96	12,503
2016-08-24	$21.99	$22.11	$21.95	$22.00	$14.98	22,750
2016-08-23	$21.94	$22.11	$21.94	$22.07	$15.03	11,960
2016-08-22	$21.99	$22.13	$21.87	$21.98	$14.97	13,725
2016-08-19	$22.02	$22.50	$21.76	$21.94	$14.94	9,456
2016-08-18	$21.78	$21.95	$21.78	$21.93	$14.93	8,144
2016-08-17	$21.83	$21.83	$21.68	$21.78	$14.83	9,660
2016-08-16	$21.80	$21.92	$21.72	$21.78	$14.83	24,725
2016-08-15	$21.78	$21.83	$21.70	$21.80	$14.84	9,995
2016-08-12	$21.74	$21.74	$21.60	$21.64	$14.74	15,118
2016-08-11	$21.67	$21.71	$21.57	$21.68	$14.76	15,121
2016-08-10	$21.58	$21.66	$21.52	$21.57	$14.69	22,470
2016-08-09	$21.56	$21.70	$21.48	$21.61	$14.72	5,303
2016-08-08	$21.51	$21.72	$21.47	$21.59	$14.70	19,680
2016-08-05	$21.59	$21.65	$21.43	$21.53	$14.66	15,736
2016-08-04	$21.46	$21.76	$21.40	$21.52	$14.66	57,577
2016-08-03	$21.36	$21.46	$21.33	$21.46	$14.61	4,511
2016-08-02	$21.37	$21.42	$21.23	$21.30	$14.51	9,727
2016-08-01	$21.42	$21.53	$21.34	$21.41	$14.58	17,494
2016-07-29	$21.39	$21.44	$21.33	$21.44	$14.60	6,061
2016-07-28	$21.33	$21.40	$21.33	$21.39	$14.57	6,115
2016-07-27	$21.41	$21.54	$21.10	$21.38	$14.56	9,211
2016-07-26	$21.44	$21.49	$21.30	$21.41	$14.58	16,967
2016-07-25	$21.38	$21.47	$21.12	$21.44	$14.60	28,531
2016-07-22	$21.30	$21.46	$21.02	$21.36	$14.55	18,888
2016-07-21	$21.28	$21.28	$21.09	$21.16	$14.41	2,794
2016-07-20	$21.38	$21.38	$21.05	$21.18	$14.42	6,570
2016-07-19	$21.10	$21.18	$20.80	$21.16	$14.41	16,217
2016-07-18	$20.97	$21.10	$20.95	$21.03	$14.32	6,988
2016-07-15	$20.78	$20.96	$20.78	$20.94	$14.26	8,648
2016-07-14	$20.93	$20.93	$20.75	$20.77	$14.15	8,162
2016-07-13	$20.89	$21.46	$20.75	$20.92	$14.25	20,742
2016-07-12	$20.71	$22.57	$20.71	$20.90	$14.23	57,264
2016-07-11	$21.38	$22.00	$21.13	$21.19	$14.12	13,816
2016-07-08	$21.05	$21.22	$21.05	$21.09	$14.06	17,463
2016-07-07	$21.01	$21.05	$20.96	$20.97	$13.98	4,345
2016-07-06	$20.92	$21.03	$20.84	$20.96	$13.97	11,321
2016-07-05	$20.98	$20.98	$20.79	$20.93	$13.95	8,183
2016-07-01	$20.78	$20.99	$20.78	$20.99	$13.99	8,609
2016-06-30	$20.80	$20.89	$20.69	$20.86	$13.90	7,838
2016-06-29	$20.73	$20.80	$20.67	$20.74	$13.82	6,762
2016-06-28	$20.36	$20.50	$20.36	$20.49	$13.66	6,222
2016-06-27	$20.17	$20.48	$19.96	$20.12	$13.41	15,245
2016-06-24	$20.43	$20.71	$20.30	$20.50	$13.66	17,400
2016-06-23	$20.59	$20.65	$20.55	$20.64	$13.76	6,163
2016-06-22	$20.63	$20.65	$20.48	$20.57	$13.71	3,842
2016-06-21	$20.61	$20.64	$20.46	$20.53	$13.68	5,570
2016-06-20	$20.65	$20.65	$20.48	$20.50	$13.66	7,151
2016-06-17	$20.27	$20.49	$20.27	$20.40	$13.60	6,869
2016-06-16	$20.02	$20.30	$20.02	$20.28	$13.52	5,373
2016-06-15	$20.23	$20.33	$20.23	$20.28	$13.52	3,550
2016-06-14	$20.41	$20.41	$20.07	$20.20	$13.46	10,622
2016-06-13	$20.51	$20.61	$20.30	$20.34	$13.56	8,058
2016-06-10	$20.40	$20.44	$20.33	$20.44	$13.63	4,841
2016-06-09	$20.33	$20.51	$20.33	$20.36	$13.57	3,372
2016-06-08	$20.50	$20.50	$20.34	$20.45	$13.63	11,550
2016-06-07	$20.49	$20.53	$20.42	$20.50	$13.67	14,961
2016-06-06	$20.39	$20.49	$20.35	$20.45	$13.63	20,475
2016-06-03	$20.34	$20.39	$20.34	$20.39	$13.59	4,500
2016-06-02	$20.28	$20.40	$20.26	$20.32	$13.55	10,684
2016-06-01	$20.26	$20.38	$20.26	$20.32	$13.55	1,391
2016-05-31	$20.27	$20.35	$20.24	$20.28	$13.52	9,491
2016-05-27	$20.19	$20.26	$20.17	$20.24	$13.49	6,764
2016-05-26	$20.19	$20.20	$20.13	$20.13	$13.42	6,080
2016-05-25	$20.20	$20.20	$20.09	$20.16	$13.44	6,252
2016-05-24	$20.00	$20.06	$19.95	$20.06	$13.37	6,178
2016-05-23	$20.00	$20.05	$19.87	$19.94	$13.29	8,833
2016-05-20	$19.92	$20.03	$19.81	$19.87	$13.24	9,025
2016-05-19	$20.31	$20.31	$19.50	$19.50	$13.00	13,093
2016-05-18	$20.26	$20.30	$20.05	$20.08	$13.38	25,018
2016-05-17	$20.06	$20.30	$20.01	$20.23	$13.49	6,525
2016-05-16	$20.24	$20.34	$20.22	$20.22	$13.48	18,231
2016-05-13	$20.28	$20.37	$20.16	$20.16	$13.44	5,200
2016-05-12	$20.44	$20.44	$20.10	$20.26	$13.50	3,492
2016-05-11	$20.15	$20.32	$20.02	$20.19	$13.46	12,260
2016-05-10	$20.07	$20.23	$20.00	$20.17	$13.44	17,346
2016-05-09	$19.90	$20.10	$19.81	$19.91	$13.27	14,500
2016-05-06	$20.00	$20.07	$19.94	$20.04	$13.36	6,005
2016-05-05	$20.40	$20.40	$19.99	$20.05	$13.36	20,123
2016-05-04	$20.16	$20.20	$20.09	$20.20	$13.46	31,600
2016-05-03	$20.20	$20.20	$20.00	$20.07	$13.38	12,193
2016-05-02	$20.68	$20.68	$20.24	$20.30	$13.53	16,828
2016-04-29	$20.40	$20.53	$20.27	$20.46	$13.64	6,095
2016-04-28	$20.55	$20.55	$20.38	$20.44	$13.62	23,592
2016-04-27	$20.37	$20.71	$20.37	$20.55	$13.70	9,830
2016-04-26	$20.72	$20.72	$20.50	$20.53	$13.68	73,580
2016-04-25	$20.67	$20.67	$20.37	$20.45	$13.63	7,264
2016-04-22	$20.56	$20.65	$20.36	$20.65	$13.77	13,500
2016-04-21	$20.34	$20.62	$20.34	$20.44	$13.62	13,628
2016-04-20	$20.56	$20.56	$20.32	$20.45	$13.63	20,540
2016-04-19	$20.35	$20.54	$20.29	$20.54	$13.69	6,507
2016-04-18	$20.28	$20.39	$20.20	$20.32	$13.54	14,941
2016-04-15	$20.36	$20.36	$20.17	$20.29	$13.52	19,533
2016-04-14	$20.31	$20.35	$20.27	$20.27	$13.51	10,001
2016-04-13	$20.37	$20.48	$20.27	$20.33	$13.55	23,570
2016-04-12	$20.19	$20.32	$20.18	$20.31	$13.53	9,683
2016-04-11	$20.13	$20.24	$20.01	$20.05	$13.37	13,814
2016-04-08	$20.46	$20.46	$20.01	$20.02	$13.34	25,829
2016-04-07	$20.44	$20.45	$20.28	$20.37	$13.28	11,681
2016-04-06	$20.40	$20.53	$20.40	$20.41	$13.30	8,217
2016-04-05	$20.36	$20.38	$20.31	$20.36	$13.27	12,604
2016-04-04	$20.62	$20.62	$20.33	$20.33	$13.25	14,274
2016-04-01	$20.25	$20.68	$20.20	$20.62	$13.44	17,095
2016-03-31	$20.36	$20.47	$20.35	$20.40	$13.30	11,556
2016-03-30	$20.35	$20.49	$20.22	$20.35	$13.26	27,728
2016-03-29	$19.60	$20.33	$19.60	$20.33	$13.25	8,482
2016-03-28	$20.25	$20.25	$20.02	$20.15	$13.14	4,319
2016-03-24	$19.95	$20.23	$19.77	$20.12	$13.11	6,500
2016-03-23	$20.14	$20.15	$19.95	$19.99	$13.03	10,111
2016-03-22	$20.31	$20.35	$20.15	$20.29	$13.23	7,381
2016-03-21	$20.13	$20.34	$20.13	$20.31	$13.24	17,688
2016-03-18	$20.09	$20.14	$19.96	$20.05	$13.07	4,164
2016-03-17	$19.85	$20.26	$19.79	$20.02	$13.05	16,364
2016-03-16	$19.66	$19.81	$19.60	$19.81	$12.91	5,363
2016-03-15	$19.53	$19.68	$19.51	$19.67	$12.82	7,125
2016-03-14	$19.65	$19.73	$19.50	$19.72	$12.85	5,433
2016-03-11	$19.35	$19.67	$19.35	$19.57	$12.76	23,254
2016-03-10	$19.30	$19.50	$19.17	$19.29	$12.57	50,944
2016-03-09	$19.55	$19.55	$19.32	$19.35	$12.61	26,312
2016-03-08	$19.59	$19.59	$19.20	$19.32	$12.59	19,611
2016-03-07	$19.46	$19.67	$19.45	$19.61	$12.78	15,195
2016-03-04	$19.22	$19.71	$19.22	$19.40	$12.65	8,305
2016-03-03	$19.32	$19.40	$19.20	$19.30	$12.58	9,453
2016-03-02	$19.07	$19.31	$18.98	$19.16	$12.49	22,830
2016-03-01	$18.87	$19.16	$18.87	$18.97	$12.37	21,738
2016-02-29	$18.68	$18.92	$18.56	$18.90	$12.32	33,440
2016-02-26	$18.28	$18.60	$18.25	$18.56	$12.10	37,579
2016-02-25	$18.05	$18.31	$18.02	$18.31	$11.93	9,403
2016-02-24	$17.70	$18.13	$17.62	$17.99	$11.73	30,168
2016-02-23	$18.03	$18.05	$17.86	$17.98	$11.72	12,985
2016-02-22	$17.91	$18.26	$17.79	$17.91	$11.67	56,332
2016-02-19	$17.78	$18.01	$17.70	$17.90	$11.67	47,818
2016-02-18	$18.12	$18.19	$17.50	$18.09	$11.79	63,706
2016-02-17	$17.65	$18.92	$17.28	$17.29	$11.27	42,841
2016-02-16	$17.56	$17.71	$17.50	$17.69	$11.53	92,553
2016-02-12	$17.28	$17.37	$17.28	$17.31	$11.28	20,237
2016-02-11	$17.15	$17.26	$16.84	$17.26	$11.25	18,184
2016-02-10	$17.67	$17.67	$17.39	$17.43	$11.36	4,331
2016-02-09	$17.51	$17.68	$17.35	$17.37	$11.32	31,608
2016-02-08	$17.95	$17.98	$17.67	$17.74	$11.56	53,877
2016-02-05	$18.38	$18.46	$18.23	$18.35	$11.96	19,336
2016-02-04	$18.43	$18.45	$18.35	$18.35	$11.96	16,701
2016-02-03	$18.20	$18.40	$17.95	$18.40	$11.99	42,743
2016-02-02	$18.46	$18.46	$18.21	$18.21	$11.87	4,237
2016-02-01	$18.48	$18.60	$18.25	$18.55	$12.09	36,915
2016-01-29	$18.35	$18.61	$18.35	$18.47	$12.04	25,690
2016-01-28	$18.41	$18.59	$18.19	$18.33	$11.95	77,780
2016-01-27	$18.37	$18.48	$18.11	$18.17	$11.84	23,936
2016-01-26	$18.06	$18.33	$18.03	$18.32	$11.94	55,796
2016-01-25	$18.26	$18.26	$17.99	$17.99	$11.73	19,695
2016-01-22	$18.11	$19.50	$18.00	$18.30	$11.93	35,182
2016-01-21	$17.12	$18.00	$17.12	$17.79	$11.60	101,230
2016-01-20	$17.32	$17.61	$16.75	$17.46	$11.38	23,220
2016-01-19	$18.09	$18.12	$17.76	$17.78	$11.59	22,952
2016-01-15	$17.61	$17.93	$17.55	$17.93	$11.69	19,688
2016-01-14	$18.24	$18.33	$17.88	$18.22	$11.88	13,617
2016-01-13	$18.95	$19.04	$18.10	$18.30	$11.93	63,788
2016-01-12	$18.99	$19.10	$18.58	$18.77	$12.23	72,908
2016-01-11	$19.48	$19.52	$18.87	$18.92	$12.33	8,230
2016-01-08	$20.25	$20.30	$19.75	$19.75	$12.57	11,065
2016-01-07	$20.12	$20.31	$19.97	$19.97	$12.71	29,322
2016-01-06	$20.34	$20.51	$19.97	$20.48	$13.03	29,876
2016-01-05	$20.14	$20.63	$20.14	$20.43	$13.00	35,946
2016-01-04	$19.93	$20.30	$19.89	$20.24	$12.88	17,877
2015-12-31	$20.01	$20.36	$20.01	$20.28	$12.91	45,178
2015-12-30	$20.29	$20.38	$20.07	$20.24	$12.88	32,769
2015-12-29	$20.18	$20.50	$20.14	$20.28	$12.91	31,934
2015-12-28	$20.69	$20.69	$19.93	$20.11	$12.80	59,033
2015-12-24	$20.51	$20.73	$20.48	$20.65	$13.14	10,204
2015-12-23	$20.21	$20.56	$20.19	$20.46	$13.02	117,899
2015-12-22	$19.90	$20.14	$19.87	$19.99	$12.72	116,715
2015-12-21	$19.95	$20.14	$19.87	$19.90	$12.67	45,452
2015-12-18	$20.12	$20.12	$19.77	$19.77	$12.58	12,488
2015-12-17	$19.98	$20.35	$19.98	$20.13	$12.81	8,913
2015-12-16	$19.97	$20.12	$19.91	$20.12	$12.81	16,879
2015-12-15	$19.50	$19.87	$19.10	$19.82	$12.61	53,934
2015-12-14	$19.80	$20.21	$19.02	$19.16	$12.19	62,515
2015-12-11	$20.40	$20.41	$19.80	$19.81	$12.61	56,375
2015-12-10	$20.46	$20.61	$20.42	$20.43	$13.00	15,190
2015-12-09	$20.65	$20.75	$20.25	$20.29	$12.91	14,709
2015-12-08	$20.90	$20.90	$20.52	$20.60	$13.11	54,341
2015-12-07	$21.48	$21.48	$20.81	$21.01	$13.37	68,788
2015-12-04	$21.44	$21.47	$21.27	$21.36	$13.59	32,846
2015-12-03	$21.45	$21.53	$21.30	$21.33	$13.58	49,175
2015-12-02	$21.73	$21.73	$21.38	$21.51	$13.69	55,649
2015-12-01	$21.50	$21.76	$21.47	$21.63	$13.76	55,333
2015-11-30	$21.49	$21.65	$21.43	$21.56	$13.72	63,802
2015-11-27	$21.32	$21.49	$21.32	$21.37	$13.60	51,366
2015-11-25	$21.11	$21.35	$21.11	$21.34	$13.58	55,897
2015-11-24	$21.20	$21.20	$20.92	$20.95	$13.34	14,340
2015-11-23	$20.91	$21.10	$20.85	$20.96	$13.34	40,657
2015-11-20	$20.93	$21.02	$20.41	$20.85	$13.27	98,611
2015-11-19	$20.91	$20.94	$20.80	$20.86	$13.28	44,862
2015-11-18	$20.78	$21.00	$20.72	$20.81	$13.24	42,247
2015-11-17	$20.78	$21.00	$20.76	$20.82	$13.25	70,359
2015-11-16	$20.68	$20.86	$20.60	$20.83	$13.26	55,097
2015-11-13	$20.55	$20.65	$20.50	$20.62	$13.12	18,892
2015-11-12	$20.60	$20.66	$20.52	$20.54	$13.07	6,941
2015-11-11	$20.56	$20.80	$19.97	$20.66	$13.15	34,237
2015-11-10	$20.75	$20.81	$20.62	$20.72	$13.19	30,721
2015-11-09	$20.82	$20.84	$20.71	$20.75	$13.21	15,890
2015-11-06	$20.64	$20.89	$20.61	$20.89	$13.30	13,298
2015-11-05	$20.34	$20.59	$20.34	$20.56	$13.09	13,673
2015-11-04	$20.52	$20.52	$20.39	$20.45	$13.02	23,675
2015-11-03	$20.30	$20.40	$20.23	$20.34	$12.95	26,027
2015-11-02	$20.01	$20.25	$19.98	$20.24	$12.88	11,168
2015-10-30	$20.04	$20.12	$20.00	$20.09	$12.79	10,432
2015-10-29	$20.12	$20.20	$20.07	$20.17	$12.84	5,371
2015-10-28	$19.92	$20.04	$19.89	$20.04	$12.75	5,929
2015-10-27	$19.92	$19.99	$19.92	$19.98	$12.72	1,622
2015-10-26	$20.34	$20.35	$20.20	$20.23	$12.88	6,234
2015-10-23	$20.38	$20.40	$20.29	$20.34	$12.95	6,220
2015-10-22	$20.39	$20.40	$20.26	$20.30	$12.92	15,589
2015-10-21	$20.39	$20.39	$20.17	$20.23	$12.88	9,866
2015-10-20	$20.34	$20.35	$20.22	$20.35	$12.95	3,517
2015-10-19	$20.18	$20.35	$20.18	$20.22	$12.87	5,123
2015-10-16	$20.32	$20.32	$20.15	$20.26	$12.89	4,816
2015-10-15	$20.16	$20.27	$20.10	$20.26	$12.89	6,846
2015-10-14	$20.31	$20.31	$20.11	$20.18	$12.85	4,613
2015-10-13	$20.20	$20.35	$20.20	$20.29	$12.91	4,722
2015-10-12	$20.95	$20.95	$20.30	$20.30	$12.92	8,869
2015-10-09	$20.43	$20.53	$20.36	$20.38	$12.97	44,885
2015-10-08	$20.64	$20.64	$20.26	$20.42	$13.00	33,299
2015-10-07	$20.89	$20.89	$20.52	$20.68	$12.88	15,768
2015-10-06	$20.15	$20.68	$20.15	$20.54	$12.80	29,480
2015-10-05	$20.19	$20.64	$20.16	$20.16	$12.56	12,302
2015-10-02	$20.38	$20.44	$20.16	$20.20	$12.58	7,977
2015-10-01	$19.77	$20.65	$19.01	$20.33	$12.66	24,424
2015-09-30	$19.80	$19.89	$19.76	$19.89	$12.39	4,573
2015-09-29	$19.50	$20.67	$19.31	$19.42	$12.10	17,202
2015-09-28	$20.89	$21.61	$19.52	$19.52	$12.16	24,005
2015-09-25	$21.00	$21.04	$20.77	$20.77	$12.94	8,300
2015-09-24	$20.77	$20.91	$20.77	$20.82	$12.97	2,071
2015-09-23	$20.83	$21.07	$20.83	$20.84	$12.98	4,195
2015-09-22	$20.80	$21.01	$20.80	$21.01	$13.09	17,268
2015-09-21	$21.06	$21.23	$21.02	$21.03	$13.10	1,843
2015-09-18	$21.13	$21.13	$20.82	$21.01	$13.09	6,123
2015-09-17	$21.15	$21.33	$20.90	$21.08	$13.13	9,028
2015-09-16	$21.03	$21.33	$21.01	$21.33	$13.29	3,567
2015-09-15	$21.13	$21.15	$20.98	$21.06	$13.12	13,671
2015-09-14	$21.42	$21.42	$21.06	$21.12	$13.16	28,669
2015-09-11	$21.14	$21.33	$20.70	$21.33	$13.29	30,182
2015-09-10	$21.41	$21.46	$21.23	$21.30	$13.27	14,698
2015-09-09	$21.45	$21.70	$21.30	$21.44	$13.36	14,066
2015-09-08	$21.45	$21.45	$21.31	$21.38	$13.32	12,452
2015-09-04	$21.15	$21.33	$21.00	$21.17	$13.19	9,896
2015-09-03	$21.05	$21.40	$21.05	$21.25	$13.24	4,647
2015-09-02	$21.49	$21.49	$20.82	$21.21	$13.21	10,507
2015-09-01	$21.08	$21.18	$20.90	$20.95	$13.05	26,289
2015-08-31	$21.40	$21.53	$21.32	$21.40	$13.33	10,341
2015-08-28	$21.21	$21.49	$20.98	$21.47	$13.38	10,548
2015-08-27	$20.92	$21.25	$20.88	$20.98	$13.07	25,590
2015-08-26	$20.59	$20.67	$20.30	$20.67	$12.88	28,110
2015-08-25	$20.79	$20.79	$20.49	$20.55	$12.80	75,573
2015-08-24	$20.21	$20.62	$16.09	$20.21	$12.59	110,711
2015-08-21	$21.50	$21.50	$20.95	$21.04	$13.11	14,968
2015-08-20	$21.52	$21.60	$21.36	$21.37	$13.31	16,477
2015-08-19	$21.74	$21.74	$21.46	$21.60	$13.46	23,521
2015-08-18	$21.86	$21.86	$21.63	$21.66	$13.49	4,149
2015-08-17	$21.66	$21.88	$21.51	$21.83	$13.60	14,249
2015-08-14	$21.69	$21.77	$21.69	$21.77	$13.56	2,607
2015-08-13	$21.52	$21.75	$21.52	$21.69	$13.52	5,585
2015-08-12	$21.37	$21.68	$21.27	$21.68	$13.51	12,767
2015-08-11	$21.54	$21.60	$21.50	$21.56	$13.43	2,073
2015-08-10	$21.33	$21.66	$21.33	$21.57	$13.44	8,383
2015-08-07	$21.19	$21.48	$21.19	$21.27	$13.25	16,746
2015-08-06	$21.19	$21.44	$21.19	$21.29	$13.26	15,112
2015-08-05	$21.39	$21.57	$21.14	$21.19	$13.20	29,187
2015-08-04	$20.99	$22.43	$20.99	$21.20	$13.21	73,494
2015-08-03	$21.19	$21.32	$20.92	$21.26	$13.25	65,332
2015-07-31	$21.34	$21.44	$21.23	$21.32	$13.28	6,272
2015-07-30	$21.38	$21.46	$21.15	$21.37	$13.31	23,275
2015-07-29	$20.96	$21.37	$20.92	$21.33	$13.29	12,487
2015-07-28	$20.95	$21.18	$20.86	$21.06	$13.12	7,492
2015-07-27	$21.00	$21.04	$20.77	$20.85	$12.99	35,931
2015-07-24	$21.34	$21.49	$21.01	$21.11	$13.15	30,189
2015-07-23	$21.62	$21.73	$21.33	$21.41	$13.34	24,561
2015-07-22	$21.96	$21.96	$21.62	$21.65	$13.49	11,455
2015-07-21	$21.90	$22.00	$21.54	$21.89	$13.64	12,320
2015-07-20	$22.03	$22.09	$21.94	$22.05	$13.74	11,055
2015-07-17	$22.33	$22.33	$22.09	$22.20	$13.83	18,568
2015-07-16	$22.13	$22.29	$21.96	$22.24	$13.86	12,243
2015-07-15	$22.15	$22.15	$21.96	$22.14	$13.79	8,619
2015-07-14	$21.98	$22.14	$21.96	$22.14	$13.79	18,969

UBS AG Jersey (BDCS) News Headlines

Recent UBS AG Jersey (BDCS) News

Similar Companies to UBS AG Jersey (BDCS) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

UBS AG Jersey (BDCS) Exchange: NYSE ARCA

$15.23 ($0.00) 0.03%

UBS AG Jersey - Daily Information

About UBS AG Jersey (BDCS)

Invest in UBS AG Jersey (BDCS)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Diversify your asset portfolio by buying gold.

Historical Stock Data for UBS AG Jersey (BDCS)

UBS AG Jersey (BDCS) News Headlines

Recent UBS AG Jersey (BDCS) News

Similar Companies to UBS AG Jersey (BDCS) in the None Industry