UBS AG Jersey (MLPI) Stock

Data as of May 2, 2025

$11.28 ($0.00) 0.00%

UBS AG Jersey - Daily Information

Click for more stock information on UBS AG Jersey.

Daily Information	Data
Date	May 2, 2025
Open	$11.28
Previous Close	$11.28
High	$11.28
Low	$11.28
Adjusted Open	$11.28
Previous Adjusted Close	$11.28
Adjusted High	$11.28
Adjusted Low	$11.28

About UBS AG Jersey (MLPI)

DELISTED - No Description Available

Invest in UBS AG Jersey (MLPI)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for UBS AG Jersey (MLPI)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-11-25	$11.28	$11.28	$11.28	$11.28	$11.28	0
2020-11-24	$11.28	$11.28	$11.28	$11.28	$11.28	0
2020-11-23	$11.43	$11.43	$11.26	$11.28	$11.28	39,774
2020-11-20	$11.26	$11.27	$11.20	$11.26	$11.26	89,638
2020-11-19	$11.09	$11.19	$11.09	$11.19	$11.19	10,615
2020-11-18	$11.11	$11.34	$11.03	$11.16	$11.16	56,875
2020-11-17	$11.00	$11.20	$11.00	$11.19	$11.19	21,794
2020-11-16	$11.05	$11.29	$10.98	$11.29	$11.29	5,553
2020-11-13	$10.63	$10.83	$10.57	$10.77	$10.77	17,391
2020-11-12	$10.63	$10.72	$10.45	$10.52	$10.52	20,249
2020-11-11	$10.80	$10.86	$10.56	$10.66	$10.66	273,199
2020-11-10	$10.52	$10.82	$10.50	$10.75	$10.75	85,921
2020-11-09	$10.06	$10.63	$10.06	$10.39	$10.39	312,609
2020-11-06	$9.91	$9.95	$9.53	$9.55	$9.55	553,924
2020-11-05	$9.78	$9.94	$9.77	$9.91	$9.91	104,295
2020-11-04	$9.48	$9.83	$9.48	$9.64	$9.64	35,695
2020-11-03	$9.64	$9.77	$9.57	$9.60	$9.60	160,867
2020-11-02	$9.54	$9.55	$9.40	$9.47	$9.47	26,943
2020-10-30	$9.43	$9.45	$9.33	$9.45	$9.45	13,782
2020-10-29	$9.27	$9.57	$9.22	$9.57	$9.57	19,768
2020-10-28	$9.45	$9.51	$9.34	$9.38	$9.38	22,889
2020-10-27	$9.89	$9.89	$9.74	$9.76	$9.76	8,257
2020-10-26	$10.14	$10.14	$9.76	$9.93	$9.93	18,354
2020-10-23	$10.05	$10.29	$10.05	$10.22	$10.22	17,312
2020-10-22	$9.87	$10.31	$9.87	$10.30	$10.30	32,808
2020-10-21	$9.92	$9.92	$9.76	$9.79	$9.79	15,402
2020-10-20	$9.73	$9.94	$9.73	$9.85	$9.85	18,834
2020-10-19	$9.86	$9.96	$9.69	$9.69	$9.69	9,288
2020-10-16	$9.95	$10.07	$9.85	$9.85	$9.85	66,841
2020-10-15	$9.81	$10.10	$9.80	$10.05	$10.05	27,912
2020-10-14	$10.00	$10.22	$10.00	$10.04	$10.04	65,352
2020-10-13	$9.87	$9.90	$9.79	$9.88	$9.88	60,274
2020-10-12	$9.83	$9.93	$9.82	$9.89	$9.89	8,085
2020-10-09	$10.06	$10.06	$9.84	$9.86	$9.86	23,723
2020-10-08	$9.81	$10.19	$9.79	$10.19	$9.88	20,088
2020-10-07	$9.57	$9.62	$9.53	$9.60	$9.30	23,224
2020-10-06	$9.75	$9.96	$9.51	$9.56	$9.26	97,431
2020-10-05	$9.47	$9.80	$9.47	$9.76	$9.46	46,683
2020-10-02	$9.16	$9.45	$9.14	$9.39	$9.10	31,521
2020-10-01	$9.27	$9.40	$9.14	$9.30	$9.01	21,374
2020-09-30	$9.59	$9.70	$9.28	$9.36	$9.07	42,136
2020-09-29	$9.34	$9.55	$9.33	$9.53	$9.24	10,775
2020-09-28	$9.19	$9.47	$9.16	$9.39	$9.10	124,706
2020-09-25	$9.16	$9.19	$9.01	$9.13	$8.85	16,775
2020-09-24	$9.11	$9.26	$8.91	$9.16	$8.88	48,127
2020-09-23	$9.62	$9.76	$9.20	$9.21	$8.93	20,064
2020-09-22	$9.89	$10.00	$9.64	$9.66	$9.36	12,042
2020-09-21	$9.80	$9.81	$9.66	$9.80	$9.50	19,222
2020-09-18	$9.99	$10.01	$9.88	$10.01	$9.70	25,292
2020-09-17	$10.05	$10.20	$9.92	$10.08	$9.77	29,594
2020-09-16	$10.04	$10.34	$10.03	$10.18	$9.87	21,243
2020-09-15	$10.32	$10.32	$9.99	$10.00	$9.69	19,261
2020-09-14	$10.00	$10.25	$9.96	$10.19	$9.88	12,226
2020-09-11	$10.05	$10.14	$9.91	$9.92	$9.61	28,447
2020-09-10	$10.26	$10.26	$10.02	$10.02	$9.71	29,688
2020-09-09	$10.25	$10.37	$10.24	$10.24	$9.92	43,752
2020-09-08	$10.22	$10.33	$10.14	$10.24	$9.92	25,466
2020-09-04	$10.49	$10.59	$10.24	$10.45	$10.13	13,849
2020-09-03	$10.51	$10.64	$10.42	$10.47	$10.14	33,198
2020-09-02	$10.64	$10.72	$10.55	$10.59	$10.26	29,227
2020-09-01	$10.61	$10.71	$10.55	$10.67	$10.34	19,626
2020-08-31	$10.82	$10.86	$10.75	$10.75	$10.42	13,955
2020-08-28	$10.84	$10.95	$10.72	$10.95	$10.61	7,706
2020-08-27	$10.58	$10.75	$10.56	$10.72	$10.39	25,001
2020-08-26	$10.95	$10.95	$10.54	$10.61	$10.28	31,017
2020-08-25	$11.05	$11.05	$10.78	$10.90	$10.56	36,404
2020-08-24	$11.10	$11.15	$11.01	$11.02	$10.68	27,054
2020-08-21	$11.12	$11.12	$11.00	$11.09	$10.75	14,585
2020-08-20	$11.12	$11.22	$11.07	$11.19	$10.84	13,882
2020-08-19	$11.37	$11.44	$11.24	$11.24	$10.89	22,175
2020-08-18	$11.55	$11.55	$11.33	$11.33	$10.98	21,584
2020-08-17	$11.52	$11.66	$11.52	$11.55	$11.19	23,542
2020-08-14	$11.55	$11.76	$11.55	$11.60	$11.24	41,099
2020-08-13	$11.68	$11.71	$11.52	$11.63	$11.27	20,393
2020-08-12	$11.73	$11.76	$11.65	$11.74	$11.38	36,703
2020-08-11	$11.78	$11.96	$11.55	$11.58	$11.22	48,596
2020-08-10	$11.37	$11.71	$11.37	$11.69	$11.33	349,969
2020-08-07	$11.29	$11.39	$11.26	$11.39	$11.03	79,724
2020-08-06	$11.39	$11.48	$11.27	$11.44	$11.09	218,213
2020-08-05	$11.15	$11.46	$11.12	$11.29	$10.94	180,154
2020-08-04	$10.74	$11.06	$10.74	$11.05	$10.71	45,355
2020-08-03	$10.75	$11.00	$10.70	$10.86	$10.52	48,600
2020-07-31	$10.59	$10.85	$10.50	$10.71	$10.38	49,634
2020-07-30	$10.80	$10.83	$10.72	$10.79	$10.46	42,724
2020-07-29	$10.71	$11.08	$10.69	$11.01	$10.67	52,576
2020-07-28	$10.71	$10.77	$10.65	$10.65	$10.32	35,644
2020-07-27	$10.81	$10.81	$10.70	$10.70	$10.37	20,544
2020-07-24	$10.85	$10.99	$10.81	$10.82	$10.49	17,009
2020-07-23	$10.96	$11.08	$10.85	$10.93	$10.59	60,054
2020-07-22	$11.25	$11.25	$10.96	$11.06	$10.72	94,344
2020-07-21	$10.75	$11.31	$10.75	$11.26	$10.91	77,771
2020-07-20	$10.72	$10.80	$10.64	$10.65	$10.32	32,150
2020-07-17	$10.85	$10.85	$10.66	$10.69	$10.36	46,400
2020-07-16	$10.59	$10.85	$10.46	$10.71	$10.38	149,483
2020-07-15	$10.40	$10.78	$10.40	$10.76	$10.43	75,884
2020-07-14	$10.19	$10.32	$10.18	$10.21	$9.89	73,510
2020-07-13	$10.47	$10.47	$10.15	$10.21	$9.89	124,212
2020-07-10	$10.50	$10.78	$10.45	$10.75	$10.12	128,479
2020-07-09	$11.09	$11.09	$10.58	$10.61	$9.99	36,640
2020-07-08	$11.16	$11.17	$10.87	$10.99	$10.34	145,104
2020-07-07	$10.76	$11.21	$10.76	$10.96	$10.32	87,223
2020-07-06	$11.34	$11.48	$10.74	$10.91	$10.27	87,529
2020-07-02	$11.39	$11.42	$11.21	$11.21	$10.55	179,569
2020-07-01	$11.61	$11.61	$11.20	$11.31	$10.65	51,841
2020-06-30	$11.10	$11.47	$11.10	$11.46	$10.79	94,305
2020-06-29	$11.18	$11.43	$11.18	$11.25	$10.59	86,782
2020-06-26	$11.53	$11.54	$11.17	$11.26	$10.60	153,234
2020-06-25	$11.64	$12.02	$11.63	$11.82	$11.13	66,672
2020-06-24	$12.17	$12.20	$11.59	$11.81	$11.12	260,214
2020-06-23	$12.77	$12.79	$12.47	$12.48	$11.75	117,480
2020-06-22	$12.43	$12.72	$12.41	$12.71	$11.96	165,189
2020-06-19	$12.98	$13.16	$12.51	$12.51	$11.78	206,359
2020-06-18	$12.71	$13.16	$12.61	$12.77	$12.02	82,042
2020-06-17	$13.01	$13.18	$12.79	$12.83	$12.08	215,031
2020-06-16	$13.57	$13.60	$13.00	$13.07	$12.30	477,040
2020-06-15	$11.87	$13.23	$11.85	$13.07	$12.30	332,433
2020-06-12	$12.85	$12.85	$12.17	$12.36	$11.63	303,472
2020-06-11	$12.99	$12.99	$12.26	$12.31	$11.59	256,001
2020-06-10	$13.82	$13.82	$13.31	$13.68	$12.88	230,439
2020-06-09	$14.39	$14.39	$13.72	$13.89	$13.07	454,889
2020-06-08	$14.52	$14.64	$14.29	$14.63	$13.77	697,857
2020-06-05	$13.83	$14.20	$13.79	$14.04	$13.22	605,662
2020-06-04	$13.01	$13.39	$12.96	$13.36	$12.58	288,421
2020-06-03	$12.85	$13.18	$12.80	$13.10	$12.33	409,445
2020-06-02	$12.35	$12.68	$12.35	$12.65	$11.91	395,738
2020-06-01	$12.35	$12.60	$12.34	$12.35	$11.62	396,965
2020-05-29	$12.33	$12.48	$12.02	$12.44	$11.71	494,074
2020-05-28	$12.50	$12.63	$12.34	$12.43	$11.70	362,892
2020-05-27	$12.60	$12.70	$12.30	$12.61	$11.87	362,961
2020-05-26	$12.46	$12.64	$12.43	$12.51	$11.78	516,036
2020-05-22	$11.96	$12.24	$11.85	$12.22	$11.50	639,405
2020-05-21	$12.32	$12.32	$11.94	$12.20	$11.48	703,481
2020-05-20	$12.08	$12.54	$11.96	$12.20	$11.48	698,764
2020-05-19	$11.74	$12.10	$11.65	$11.94	$11.24	777,850
2020-05-18	$11.43	$11.97	$11.43	$11.74	$11.05	997,825
2020-05-15	$10.78	$11.20	$10.78	$11.16	$10.50	601,202
2020-05-14	$10.60	$11.11	$10.25	$10.87	$10.23	482,022
2020-05-13	$10.98	$11.00	$10.49	$10.70	$10.07	491,823
2020-05-12	$11.30	$11.51	$11.01	$11.02	$10.37	549,120
2020-05-11	$11.13	$11.22	$10.98	$11.13	$10.48	374,803
2020-05-08	$10.96	$11.31	$10.96	$11.25	$10.59	384,040
2020-05-07	$11.20	$11.25	$10.82	$10.84	$10.20	309,506
2020-05-06	$11.34	$11.34	$10.77	$10.91	$10.27	302,623
2020-05-05	$11.47	$11.66	$11.09	$11.14	$10.49	319,003
2020-05-04	$10.51	$11.20	$10.51	$11.19	$10.53	622,483
2020-05-01	$11.22	$11.33	$10.88	$11.00	$10.35	750,060
2020-04-30	$11.76	$12.12	$11.38	$11.57	$10.89	1,211,646
2020-04-29	$11.05	$11.81	$11.05	$11.72	$11.03	740,272
2020-04-28	$10.53	$10.87	$10.49	$10.81	$10.18	416,473
2020-04-27	$10.47	$10.53	$10.09	$10.51	$9.89	322,419
2020-04-24	$10.75	$10.88	$10.29	$10.40	$9.79	581,746
2020-04-23	$9.94	$10.47	$9.94	$10.43	$9.82	510,689
2020-04-22	$9.92	$9.94	$9.56	$9.80	$9.22	612,582
2020-04-21	$9.29	$9.63	$9.09	$9.61	$9.05	1,044,394
2020-04-20	$9.00	$9.87	$8.89	$9.39	$8.84	554,756
2020-04-17	$8.91	$9.49	$8.85	$9.47	$8.91	696,661
2020-04-16	$8.83	$9.04	$8.79	$8.84	$8.32	487,463
2020-04-15	$9.01	$9.10	$8.67	$8.94	$8.41	474,917
2020-04-14	$8.84	$9.37	$8.77	$9.31	$8.76	267,314
2020-04-13	$8.95	$9.15	$8.71	$8.83	$8.31	226,273
2020-04-09	$8.63	$9.34	$8.42	$8.66	$8.15	924,240
2020-04-08	$8.70	$9.04	$8.59	$8.86	$7.97	700,310
2020-04-07	$8.86	$9.16	$8.56	$8.60	$7.74	1,656,658
2020-04-06	$8.54	$8.83	$8.32	$8.52	$7.67	526,166
2020-04-03	$8.57	$8.65	$7.79	$8.25	$7.43	1,677,343
2020-04-02	$8.24	$9.11	$8.14	$8.41	$7.57	1,431,250
2020-04-01	$7.66	$8.05	$7.50	$7.99	$7.19	1,182,883
2020-03-31	$7.66	$8.18	$7.51	$8.14	$7.33	747,697
2020-03-30	$7.36	$7.57	$7.11	$7.35	$6.62	1,189,561
2020-03-27	$8.06	$8.06	$7.60	$7.63	$6.87	1,237,190
2020-03-26	$7.92	$8.72	$7.85	$8.15	$7.34	1,148,142
2020-03-25	$7.55	$8.43	$7.33	$8.02	$7.22	443,309
2020-03-24	$7.84	$7.94	$7.41	$7.53	$6.78	1,051,894
2020-03-23	$7.73	$7.90	$7.25	$7.37	$6.63	659,845
2020-03-20	$8.01	$9.09	$7.59	$8.08	$7.27	1,256,813
2020-03-19	$6.35	$8.10	$5.99	$7.59	$6.83	2,566,738
2020-03-18	$7.00	$7.06	$5.83	$6.52	$5.87	1,315,834
2020-03-17	$8.36	$8.40	$7.62	$7.68	$6.91	1,244,988
2020-03-16	$8.25	$8.94	$8.09	$8.37	$7.53	730,968
2020-03-13	$9.54	$9.84	$9.09	$9.37	$8.43	1,453,823
2020-03-12	$9.56	$10.21	$8.92	$9.00	$8.10	1,116,082
2020-03-11	$10.76	$11.35	$10.57	$10.81	$9.73	1,350,828
2020-03-10	$11.28	$11.52	$9.66	$11.44	$10.30	1,226,021
2020-03-09	$12.33	$12.33	$10.18	$10.18	$9.16	630,618
2020-03-06	$14.46	$14.46	$13.85	$13.96	$12.57	1,507,473
2020-03-05	$15.10	$15.21	$14.79	$14.93	$13.44	1,294,564
2020-03-04	$15.61	$15.74	$15.31	$15.43	$13.89	1,357,080
2020-03-03	$15.73	$16.19	$15.28	$15.44	$13.90	2,458,175
2020-03-02	$15.44	$15.94	$15.21	$15.80	$14.22	1,090,797
2020-02-28	$14.90	$15.29	$14.45	$15.24	$13.72	3,485,076
2020-02-27	$15.49	$15.69	$14.92	$15.23	$13.71	2,162,100
2020-02-26	$16.25	$16.45	$15.89	$15.96	$14.37	1,214,513
2020-02-25	$17.10	$17.16	$16.27	$16.27	$14.64	1,563,061
2020-02-24	$16.97	$17.20	$16.87	$17.08	$15.37	587,772
2020-02-21	$17.58	$17.68	$17.41	$17.47	$15.72	573,737
2020-02-20	$17.78	$17.94	$17.70	$17.72	$15.95	889,600
2020-02-19	$17.96	$18.00	$17.77	$17.83	$16.05	500,789
2020-02-18	$17.78	$17.92	$17.78	$17.90	$16.11	393,406
2020-02-14	$17.94	$18.00	$17.86	$17.96	$16.17	433,056
2020-02-13	$17.97	$18.18	$17.91	$17.97	$16.17	501,302
2020-02-12	$17.96	$18.11	$17.86	$18.09	$16.28	630,264
2020-02-11	$17.77	$17.79	$17.65	$17.73	$15.96	606,405
2020-02-10	$17.77	$17.86	$17.55	$17.62	$15.86	678,372
2020-02-07	$17.92	$18.02	$17.83	$17.89	$16.10	623,271
2020-02-06	$18.29	$18.40	$18.03	$18.06	$16.26	540,698
2020-02-05	$18.18	$18.56	$18.18	$18.31	$16.48	905,830
2020-02-04	$17.90	$18.35	$17.90	$18.10	$16.29	880,786
2020-02-03	$17.87	$18.05	$17.79	$17.80	$16.02	668,976
2020-01-31	$18.16	$18.23	$17.87	$17.92	$16.13	600,904
2020-01-30	$18.27	$18.27	$17.97	$18.19	$16.37	739,390
2020-01-29	$18.43	$18.57	$18.29	$18.35	$16.52	3,213,766
2020-01-28	$18.42	$18.49	$18.29	$18.38	$16.54	788,614
2020-01-27	$18.19	$18.38	$18.19	$18.35	$16.52	1,286,531
2020-01-24	$18.90	$18.92	$18.52	$18.60	$16.74	686,176
2020-01-23	$18.80	$19.01	$18.58	$18.90	$17.01	1,062,588
2020-01-22	$19.30	$19.35	$18.90	$18.97	$17.07	718,268
2020-01-21	$19.68	$19.72	$19.28	$19.29	$17.36	589,966
2020-01-17	$19.92	$19.92	$19.70	$19.76	$17.79	730,129
2020-01-16	$19.94	$19.97	$19.85	$19.89	$17.90	1,515,717
2020-01-15	$19.72	$19.86	$19.72	$19.82	$17.84	528,137
2020-01-14	$19.65	$19.85	$19.61	$19.80	$17.82	532,104
2020-01-13	$19.43	$19.73	$19.39	$19.63	$17.67	698,823
2020-01-10	$19.55	$19.55	$19.37	$19.49	$17.54	1,213,314
2020-01-09	$20.08	$20.14	$19.89	$19.98	$17.62	608,124
2020-01-08	$20.19	$20.31	$19.92	$20.03	$17.66	818,874
2020-01-07	$20.11	$20.36	$19.99	$20.20	$17.81	1,247,868
2020-01-06	$19.93	$20.19	$19.93	$20.11	$17.73	907,898
2020-01-03	$19.78	$19.86	$19.58	$19.85	$17.50	849,165
2020-01-02	$19.51	$19.71	$19.46	$19.68	$17.35	630,281
2019-12-31	$19.25	$19.44	$19.20	$19.42	$17.13	752,776
2019-12-30	$19.59	$19.66	$19.26	$19.31	$17.03	1,682,951
2019-12-27	$19.88	$19.88	$19.47	$19.59	$17.28	1,105,498
2019-12-26	$19.69	$19.87	$19.66	$19.84	$17.50	1,125,466
2019-12-24	$19.66	$19.68	$19.50	$19.63	$17.31	729,384
2019-12-23	$19.38	$19.65	$19.24	$19.64	$17.32	2,206,200
2019-12-20	$19.44	$19.50	$19.30	$19.38	$17.09	1,364,311
2019-12-19	$19.50	$19.57	$19.33	$19.57	$17.26	1,536,432
2019-12-18	$19.15	$19.57	$19.15	$19.50	$17.20	1,418,427
2019-12-17	$19.00	$19.52	$19.00	$19.27	$16.99	1,229,878
2019-12-16	$18.70	$18.95	$18.68	$18.91	$16.68	1,550,911
2019-12-13	$18.88	$18.94	$18.49	$18.57	$16.38	1,623,592
2019-12-12	$18.78	$19.04	$18.68	$18.85	$16.62	2,099,656
2019-12-11	$18.74	$18.86	$18.61	$18.72	$16.51	1,923,065
2019-12-10	$18.22	$18.76	$18.22	$18.70	$16.49	2,626,331
2019-12-09	$17.72	$18.24	$17.72	$18.24	$16.09	2,554,569
2019-12-06	$17.68	$17.89	$17.68	$17.78	$15.68	1,817,563
2019-12-05	$17.80	$17.90	$17.67	$17.67	$15.58	1,757,857
2019-12-04	$17.87	$17.87	$17.55	$17.85	$15.74	1,805,093
2019-12-03	$17.65	$17.76	$17.51	$17.59	$15.51	1,259,335
2019-12-02	$17.97	$18.29	$17.70	$17.70	$15.61	939,745
2019-11-29	$18.01	$18.04	$17.85	$17.92	$15.80	186,048
2019-11-27	$18.04	$18.05	$17.75	$18.03	$15.90	557,038
2019-11-26	$18.37	$18.39	$17.94	$18.00	$15.87	1,841,668
2019-11-25	$18.27	$18.39	$18.20	$18.39	$16.22	1,124,964
2019-11-22	$18.28	$18.30	$18.08	$18.24	$16.09	554,469
2019-11-21	$17.78	$18.15	$17.71	$18.14	$16.00	1,887,437
2019-11-20	$17.62	$17.80	$17.55	$17.72	$15.63	1,729,608
2019-11-19	$17.93	$17.99	$17.59	$17.60	$15.52	834,464
2019-11-18	$18.35	$18.40	$17.90	$17.95	$15.83	914,176
2019-11-15	$18.14	$18.35	$18.14	$18.33	$16.16	2,455,598
2019-11-14	$18.30	$18.31	$18.09	$18.09	$15.95	818,733
2019-11-13	$18.28	$18.43	$18.17	$18.23	$16.08	797,846
2019-11-12	$18.42	$18.65	$18.32	$18.33	$16.16	799,925
2019-11-11	$18.50	$18.56	$18.38	$18.46	$16.28	439,415
2019-11-08	$18.71	$18.77	$18.46	$18.68	$16.47	871,592
2019-11-07	$19.08	$19.10	$18.57	$18.72	$16.51	1,138,320
2019-11-06	$19.30	$19.30	$18.91	$18.96	$16.72	545,660
2019-11-05	$19.51	$19.53	$19.11	$19.25	$16.98	365,326
2019-11-04	$19.36	$19.61	$19.36	$19.46	$17.16	677,322
2019-11-01	$19.18	$19.27	$19.09	$19.24	$16.97	576,229
2019-10-31	$19.02	$19.14	$18.90	$19.03	$16.78	799,367
2019-10-30	$19.05	$19.20	$19.00	$19.07	$16.82	598,645
2019-10-29	$19.12	$19.24	$19.05	$19.07	$16.82	433,762
2019-10-28	$19.45	$19.57	$19.12	$19.12	$16.86	338,567
2019-10-25	$19.27	$19.47	$19.27	$19.43	$17.13	400,171
2019-10-24	$19.37	$19.45	$19.26	$19.34	$17.06	399,740
2019-10-23	$19.47	$19.53	$19.32	$19.38	$17.09	263,033
2019-10-22	$19.48	$19.70	$19.40	$19.43	$17.13	345,359
2019-10-21	$19.51	$19.55	$19.44	$19.44	$17.14	620,133
2019-10-18	$19.34	$19.59	$19.27	$19.47	$17.17	552,010
2019-10-17	$19.53	$19.54	$19.34	$19.34	$17.06	388,893
2019-10-16	$19.46	$19.67	$19.43	$19.45	$17.15	293,707
2019-10-15	$19.49	$19.73	$19.46	$19.54	$17.23	304,978
2019-10-14	$19.49	$19.56	$19.38	$19.52	$17.21	1,266,842
2019-10-11	$19.74	$19.77	$19.60	$19.61	$17.29	355,660
2019-10-10	$19.52	$19.65	$19.50	$19.59	$17.28	448,413
2019-10-09	$20.27	$20.29	$19.92	$19.94	$17.24	473,394
2019-10-08	$20.17	$20.21	$20.02	$20.10	$17.38	276,190
2019-10-07	$20.65	$20.65	$20.33	$20.35	$17.60	255,498
2019-10-04	$20.67	$20.70	$20.48	$20.59	$17.81	359,075
2019-10-03	$20.36	$20.56	$20.20	$20.52	$17.75	343,735
2019-10-02	$20.55	$20.59	$20.34	$20.46	$17.69	533,725
2019-10-01	$20.93	$20.93	$20.65	$20.67	$17.88	451,374
2019-09-30	$20.69	$20.86	$20.69	$20.85	$18.03	525,220
2019-09-27	$20.76	$20.86	$20.65	$20.73	$17.93	855,583
2019-09-26	$20.92	$20.92	$20.69	$20.81	$18.00	726,234
2019-09-25	$21.00	$21.05	$20.81	$21.00	$18.16	1,102,082
2019-09-24	$21.28	$21.40	$21.04	$21.14	$18.28	287,260
2019-09-23	$21.47	$21.49	$21.32	$21.40	$18.51	343,761
2019-09-20	$21.48	$21.71	$21.41	$21.47	$18.57	278,769
2019-09-19	$21.58	$21.67	$21.38	$21.49	$18.58	212,760
2019-09-18	$21.34	$21.60	$21.34	$21.56	$18.64	290,752
2019-09-17	$21.46	$21.67	$21.35	$21.50	$18.59	386,594
2019-09-16	$21.63	$21.83	$21.42	$21.48	$18.58	258,400
2019-09-13	$20.90	$21.26	$20.90	$21.22	$18.35	262,100
2019-09-12	$20.89	$20.96	$20.80	$20.87	$18.05	178,430
2019-09-11	$20.93	$21.08	$20.85	$21.00	$18.16	1,280,600
2019-09-10	$20.85	$21.02	$20.84	$20.96	$18.13	280,099
2019-09-09	$20.61	$20.89	$20.61	$20.82	$18.01	279,199
2019-09-06	$20.59	$20.76	$20.48	$20.58	$17.80	355,813
2019-09-05	$20.76	$20.91	$20.68	$20.68	$17.88	204,500
2019-09-04	$20.67	$20.77	$20.63	$20.67	$17.88	157,981
2019-09-03	$20.47	$20.56	$20.43	$20.53	$17.75	597,600
2019-08-30	$20.73	$20.81	$20.61	$20.69	$17.89	417,474
2019-08-29	$20.49	$20.76	$20.49	$20.67	$17.88	292,891
2019-08-28	$20.05	$20.48	$20.03	$20.41	$17.65	732,000
2019-08-27	$20.16	$20.20	$19.90	$19.92	$17.23	635,048
2019-08-26	$20.27	$20.27	$20.06	$20.10	$17.38	154,701
2019-08-23	$20.40	$20.47	$20.09	$20.13	$17.41	288,748
2019-08-22	$20.90	$20.90	$20.58	$20.60	$17.81	242,969
2019-08-21	$20.96	$20.99	$20.79	$20.87	$18.05	160,994
2019-08-20	$20.73	$20.85	$20.66	$20.77	$17.96	254,179
2019-08-19	$20.57	$20.81	$20.57	$20.74	$17.94	347,170
2019-08-16	$20.16	$20.50	$20.16	$20.44	$17.68	459,984
2019-08-15	$20.12	$20.21	$20.04	$20.15	$17.43	339,598
2019-08-14	$20.49	$20.49	$20.00	$20.18	$17.45	457,601
2019-08-13	$20.36	$20.64	$20.25	$20.52	$17.75	389,682
2019-08-12	$20.48	$20.56	$20.33	$20.36	$17.61	218,231
2019-08-09	$20.80	$20.84	$20.52	$20.58	$17.80	327,488
2019-08-08	$20.56	$20.71	$20.44	$20.71	$17.91	249,878
2019-08-07	$20.61	$20.63	$20.26	$20.45	$17.69	372,767
2019-08-06	$21.07	$21.15	$20.66	$20.83	$18.01	279,666
2019-08-05	$21.34	$21.34	$20.77	$20.89	$18.07	551,692
2019-08-02	$21.64	$21.66	$21.37	$21.45	$18.55	430,053
2019-08-01	$21.79	$21.82	$21.54	$21.59	$18.67	311,538
2019-07-31	$22.03	$22.03	$21.71	$21.89	$18.93	292,020
2019-07-30	$21.87	$21.98	$21.73	$21.96	$18.99	329,552
2019-07-29	$22.36	$22.36	$21.90	$21.90	$18.94	199,935
2019-07-26	$22.42	$22.42	$22.22	$22.24	$19.23	334,574
2019-07-25	$22.55	$22.58	$22.38	$22.39	$19.36	221,690
2019-07-24	$22.55	$22.66	$22.49	$22.56	$19.51	452,980
2019-07-23	$22.72	$22.72	$22.54	$22.62	$19.56	268,267
2019-07-22	$22.33	$22.64	$22.33	$22.62	$19.56	178,260
2019-07-19	$22.32	$22.42	$22.23	$22.30	$19.28	193,426
2019-07-18	$22.31	$22.34	$22.17	$22.30	$19.28	174,163
2019-07-17	$22.46	$22.61	$22.42	$22.44	$19.41	243,886
2019-07-16	$22.60	$22.62	$22.48	$22.53	$19.48	201,712
2019-07-15	$22.79	$22.86	$22.53	$22.53	$19.48	232,010
2019-07-12	$22.61	$22.72	$22.55	$22.64	$19.58	172,013
2019-07-11	$23.01	$23.09	$22.93	$23.00	$19.56	786,818
2019-07-10	$22.75	$23.01	$22.62	$22.90	$19.47	257,276
2019-07-09	$22.64	$22.64	$22.48	$22.62	$19.23	230,792
2019-07-08	$22.80	$22.82	$22.62	$22.69	$19.29	261,189
2019-07-05	$22.64	$22.83	$22.62	$22.78	$19.37	210,152
2019-07-03	$22.51	$22.72	$22.44	$22.67	$19.27	125,809
2019-07-02	$22.38	$22.46	$22.25	$22.40	$19.05	303,798
2019-07-01	$22.48	$22.60	$22.40	$22.42	$19.06	207,589
2019-06-28	$22.15	$22.34	$22.08	$22.33	$18.99	216,890
2019-06-27	$22.12	$22.21	$22.02	$22.12	$18.81	203,111
2019-06-26	$22.09	$22.30	$22.09	$22.13	$18.82	406,319
2019-06-25	$22.15	$22.20	$21.96	$22.00	$18.70	232,720
2019-06-24	$22.26	$22.26	$22.08	$22.21	$18.88	310,426
2019-06-21	$22.05	$22.30	$22.05	$22.22	$18.89	227,646
2019-06-20	$22.23	$22.28	$22.03	$22.11	$18.80	282,772
2019-06-19	$22.02	$22.05	$21.88	$21.97	$18.68	550,845
2019-06-18	$22.13	$22.13	$21.97	$22.00	$18.70	814,144
2019-06-17	$22.02	$22.12	$21.86	$21.96	$18.67	214,726
2019-06-14	$22.32	$22.32	$22.00	$22.09	$18.78	219,922
2019-06-13	$22.34	$22.39	$22.25	$22.28	$18.94	218,631
2019-06-12	$22.08	$22.23	$22.07	$22.11	$18.80	192,364
2019-06-11	$22.27	$22.37	$22.17	$22.23	$18.90	266,936
2019-06-10	$22.09	$22.27	$22.01	$22.13	$18.82	323,315
2019-06-07	$22.14	$22.25	$22.05	$22.08	$18.77	220,536
2019-06-06	$21.96	$22.12	$21.77	$22.07	$18.76	1,158,451
2019-06-05	$22.20	$22.20	$21.90	$21.96	$18.67	286,775
2019-06-04	$22.22	$22.26	$22.07	$22.24	$18.91	235,031
2019-06-03	$21.97	$22.12	$21.90	$22.00	$18.70	297,488
2019-05-31	$21.74	$21.98	$21.66	$21.83	$18.56	363,225
2019-05-30	$22.11	$22.19	$21.90	$21.91	$18.63	380,500
2019-05-29	$21.92	$22.16	$21.75	$22.13	$18.82	364,813
2019-05-28	$22.37	$22.47	$22.13	$22.17	$18.85	184,730
2019-05-24	$22.41	$22.49	$22.24	$22.39	$19.04	251,738
2019-05-23	$22.63	$22.63	$22.11	$22.33	$18.99	355,799
2019-05-22	$22.76	$22.82	$22.72	$22.81	$19.39	250,543
2019-05-21	$22.70	$22.91	$22.63	$22.88	$19.45	187,693
2019-05-20	$22.55	$22.66	$22.54	$22.59	$19.21	304,705
2019-05-17	$22.79	$22.81	$22.65	$22.67	$19.27	186,430
2019-05-16	$22.56	$22.84	$22.56	$22.77	$19.36	303,701
2019-05-15	$22.29	$22.64	$22.29	$22.58	$19.20	485,723
2019-05-14	$22.31	$22.63	$22.29	$22.44	$19.08	413,639
2019-05-13	$22.24	$22.46	$22.18	$22.21	$18.88	298,443
2019-05-10	$21.89	$22.52	$21.89	$22.52	$19.15	467,523
2019-05-09	$21.87	$21.87	$21.58	$21.64	$18.40	349,304
2019-05-08	$21.88	$22.10	$21.85	$21.94	$18.65	360,357
2019-05-07	$21.71	$21.94	$21.67	$21.90	$18.62	428,801
2019-05-06	$21.69	$21.99	$21.69	$21.87	$18.59	356,884
2019-05-03	$21.84	$21.98	$21.81	$21.98	$18.69	272,608
2019-05-02	$21.87	$22.28	$21.67	$21.72	$18.47	734,446
2019-05-01	$22.09	$22.23	$21.99	$22.10	$18.79	628,545
2019-04-30	$22.39	$22.48	$22.04	$22.05	$18.75	257,796
2019-04-29	$22.22	$22.31	$22.13	$22.29	$18.95	193,376
2019-04-26	$22.14	$22.21	$22.05	$22.20	$18.87	202,219
2019-04-25	$22.25	$22.27	$22.13	$22.17	$18.85	261,701
2019-04-24	$22.36	$22.37	$22.19	$22.23	$18.90	275,771
2019-04-23	$22.55	$22.58	$22.36	$22.38	$19.03	487,158
2019-04-22	$22.23	$22.47	$22.12	$22.46	$19.10	234,635
2019-04-18	$22.24	$22.24	$21.95	$22.07	$18.76	236,831
2019-04-17	$22.46	$22.59	$22.19	$22.19	$18.87	339,853
2019-04-16	$22.60	$22.60	$22.33	$22.39	$19.04	387,614
2019-04-15	$22.69	$22.69	$22.49	$22.53	$19.16	205,469
2019-04-12	$22.65	$22.77	$22.59	$22.63	$19.24	292,291
2019-04-11	$22.28	$22.44	$22.22	$22.41	$19.05	284,040
2019-04-10	$22.79	$22.85	$22.64	$22.67	$18.95	217,308
2019-04-09	$22.93	$22.93	$22.66	$22.71	$18.98	327,279
2019-04-08	$23.04	$23.12	$22.93	$22.94	$19.17	391,862
2019-04-05	$22.87	$23.04	$22.87	$23.01	$19.23	377,961
2019-04-04	$22.92	$23.02	$22.79	$22.82	$19.07	358,587
2019-04-03	$23.10	$23.12	$22.84	$22.92	$19.16	331,424
2019-04-02	$23.03	$23.07	$22.91	$23.01	$19.23	340,323
2019-04-01	$22.83	$23.07	$22.82	$23.00	$19.22	308,131
2019-03-29	$22.75	$23.00	$22.65	$22.72	$18.99	388,473
2019-03-28	$22.47	$22.65	$22.39	$22.59	$18.88	377,124
2019-03-27	$22.66	$22.70	$22.41	$22.52	$18.82	500,500
2019-03-26	$22.71	$22.99	$22.56	$22.65	$18.93	458,772
2019-03-25	$22.68	$22.68	$22.38	$22.55	$18.85	628,520
2019-03-22	$22.96	$23.11	$22.68	$22.74	$19.01	581,869
2019-03-21	$22.89	$23.19	$22.89	$23.14	$19.34	443,299
2019-03-20	$22.83	$23.13	$22.74	$22.91	$19.15	334,546
2019-03-19	$22.80	$23.02	$22.76	$22.82	$19.07	270,931
2019-03-18	$22.46	$22.71	$22.38	$22.70	$18.97	311,366
2019-03-15	$22.42	$22.43	$22.20	$22.37	$18.70	451,519
2019-03-14	$22.41	$22.45	$22.34	$22.38	$18.71	375,186
2019-03-13	$22.49	$22.55	$22.34	$22.40	$18.72	409,941
2019-03-12	$22.50	$22.56	$22.33	$22.39	$18.71	523,281
2019-03-11	$22.25	$22.56	$22.25	$22.42	$18.74	612,472
2019-03-08	$22.07	$22.15	$21.81	$22.12	$18.49	485,489
2019-03-07	$21.89	$22.24	$21.82	$22.22	$18.57	859,775
2019-03-06	$22.03	$22.04	$21.83	$21.87	$18.28	482,243
2019-03-05	$22.21	$22.21	$21.91	$22.07	$18.45	486,524
2019-03-04	$22.17	$22.25	$21.90	$22.14	$18.50	683,934
2019-03-01	$22.00	$22.18	$21.82	$22.08	$18.45	583,583
2019-02-28	$22.17	$22.17	$21.87	$21.94	$18.34	705,040
2019-02-27	$22.20	$22.23	$21.93	$22.12	$18.49	714,507
2019-02-26	$22.45	$22.45	$22.10	$22.12	$18.49	520,021
2019-02-25	$22.34	$22.47	$22.24	$22.41	$18.73	385,098
2019-02-22	$22.43	$22.54	$22.30	$22.30	$18.64	520,202
2019-02-21	$22.62	$22.62	$22.20	$22.31	$18.65	576,181
2019-02-20	$22.81	$22.82	$22.55	$22.57	$18.86	523,141
2019-02-19	$22.38	$22.95	$22.38	$22.83	$19.08	549,356
2019-02-15	$22.47	$22.49	$22.33	$22.39	$18.71	686,963
2019-02-14	$22.05	$22.38	$22.02	$22.31	$18.65	1,101,497
2019-02-13	$21.91	$22.08	$21.77	$22.05	$18.43	550,688
2019-02-12	$21.72	$21.83	$21.52	$21.76	$18.19	544,778
2019-02-11	$21.32	$21.44	$21.22	$21.40	$17.89	573,691
2019-02-08	$21.56	$21.56	$21.06	$21.36	$17.85	797,523
2019-02-07	$21.82	$21.83	$21.31	$21.47	$17.94	914,566
2019-02-06	$22.21	$22.30	$21.92	$21.96	$18.35	715,831
2019-02-05	$22.26	$22.33	$22.12	$22.21	$18.56	567,246
2019-02-04	$21.90	$22.28	$21.90	$22.23	$18.58	500,018
2019-02-01	$22.16	$22.16	$21.76	$22.10	$18.47	727,201
2019-01-31	$22.19	$22.28	$21.69	$21.85	$18.26	942,840
2019-01-30	$22.03	$22.26	$21.75	$22.10	$18.47	941,743
2019-01-29	$21.76	$21.93	$21.46	$21.82	$18.24	1,400,801
2019-01-28	$21.61	$21.69	$21.42	$21.56	$18.02	1,402,515
2019-01-25	$21.56	$21.80	$21.56	$21.74	$18.17	1,299,104
2019-01-24	$21.37	$21.57	$21.20	$21.52	$17.99	914,913
2019-01-23	$21.46	$21.55	$21.17	$21.40	$17.89	1,075,595
2019-01-22	$21.76	$21.78	$21.26	$21.33	$17.83	1,057,094
2019-01-18	$21.82	$21.94	$21.61	$21.94	$18.34	1,203,848
2019-01-17	$21.57	$21.73	$21.48	$21.65	$18.09	875,966
2019-01-16	$21.57	$21.76	$21.57	$21.63	$18.08	937,511
2019-01-15	$21.28	$21.67	$21.28	$21.61	$18.06	870,234
2019-01-14	$21.25	$21.40	$21.14	$21.15	$17.68	930,427
2019-01-11	$21.71	$21.71	$21.35	$21.42	$17.90	1,189,546
2019-01-10	$22.29	$22.29	$21.92	$22.07	$18.12	1,380,569
2019-01-09	$22.31	$22.44	$22.17	$22.35	$18.35	1,570,028
2019-01-08	$21.86	$22.28	$21.79	$22.11	$18.15	1,360,321
2019-01-07	$21.34	$21.88	$21.29	$21.63	$17.75	1,403,813
2019-01-04	$20.64	$21.39	$20.45	$21.18	$17.38	1,055,806
2019-01-03	$20.13	$20.45	$20.00	$20.33	$16.69	1,277,956
2019-01-02	$19.49	$20.27	$19.49	$20.03	$16.44	1,645,821
2018-12-31	$19.64	$19.80	$19.51	$19.77	$16.23	2,976,139
2018-12-28	$19.67	$19.83	$19.18	$19.49	$16.00	4,643,123
2018-12-27	$19.44	$19.72	$18.82	$19.55	$16.05	3,885,601
2018-12-26	$18.95	$19.84	$18.73	$19.83	$16.28	3,704,818
2018-12-24	$19.53	$19.59	$18.83	$18.86	$15.48	2,298,329
2018-12-21	$20.04	$20.25	$19.54	$19.68	$16.15	3,087,078
2018-12-20	$20.50	$20.69	$19.84	$20.09	$16.49	2,222,807
2018-12-19	$20.32	$21.05	$20.32	$20.58	$16.89	2,733,638
2018-12-18	$20.93	$20.98	$20.14	$20.34	$16.70	3,034,636
2018-12-17	$21.58	$21.84	$20.75	$20.89	$17.15	1,512,892
2018-12-14	$21.54	$21.94	$21.48	$21.53	$17.67	1,496,564
2018-12-13	$21.30	$21.83	$21.30	$21.80	$17.89	2,108,378
2018-12-12	$21.35	$21.53	$21.19	$21.30	$17.48	1,784,063
2018-12-11	$21.33	$21.38	$21.02	$21.06	$17.29	1,735,575
2018-12-10	$21.32	$21.41	$20.86	$21.07	$17.29	983,949
2018-12-07	$21.58	$22.00	$21.38	$21.44	$17.60	1,318,321
2018-12-06	$21.31	$21.47	$20.89	$21.46	$17.61	2,672,057
2018-12-04	$22.21	$22.22	$21.59	$21.62	$17.75	1,730,130
2018-12-03	$21.81	$22.26	$21.81	$22.19	$18.21	1,400,486
2018-11-30	$21.72	$21.80	$21.43	$21.60	$17.73	1,456,302
2018-11-29	$21.56	$22.00	$21.52	$21.80	$17.89	1,428,110
2018-11-28	$21.33	$21.57	$21.11	$21.57	$17.70	1,411,688
2018-11-27	$21.35	$21.55	$21.24	$21.24	$17.43	791,050
2018-11-26	$21.53	$21.67	$21.34	$21.42	$17.58	382,857
2018-11-23	$21.44	$21.47	$21.05	$21.25	$17.44	164,386
2018-11-21	$21.40	$21.91	$21.34	$21.77	$17.87	551,957
2018-11-20	$21.70	$21.70	$21.07	$21.24	$17.43	806,909
2018-11-19	$21.93	$22.16	$21.84	$21.89	$17.97	561,958
2018-11-16	$21.89	$22.09	$21.70	$21.94	$18.01	333,978
2018-11-15	$21.62	$21.92	$21.51	$21.89	$17.97	345,779
2018-11-14	$21.93	$22.02	$21.48	$21.60	$17.73	262,111
2018-11-13	$21.98	$22.23	$21.69	$21.79	$17.89	231,372
2018-11-12	$22.46	$22.46	$22.03	$22.06	$18.11	278,145
2018-11-09	$22.38	$22.47	$21.50	$21.50	$17.65	271,450
2018-11-08	$22.63	$23.05	$22.53	$22.59	$18.54	214,008
2018-11-07	$22.65	$22.86	$22.47	$22.67	$18.61	314,536
2018-11-06	$22.18	$22.32	$21.98	$22.20	$18.22	362,978
2018-11-05	$21.91	$22.33	$21.86	$22.20	$18.22	263,260
2018-11-02	$21.96	$22.08	$21.67	$21.79	$17.89	437,983
2018-11-01	$21.88	$22.05	$20.97	$20.97	$17.21	301,553
2018-10-31	$21.76	$22.16	$21.72	$21.89	$17.97	952,136
2018-10-30	$21.53	$21.72	$21.21	$21.48	$17.63	685,809
2018-10-29	$22.00	$22.00	$21.24	$21.50	$17.65	275,131
2018-10-26	$22.08	$22.10	$21.54	$21.80	$17.89	357,566
2018-10-25	$22.26	$22.36	$22.06	$22.31	$18.31	259,479
2018-10-24	$22.86	$22.92	$22.07	$22.07	$18.12	322,077
2018-10-23	$22.85	$23.00	$22.43	$22.87	$18.77	475,276
2018-10-22	$23.42	$23.45	$23.07	$23.21	$19.05	120,697
2018-10-19	$23.39	$23.73	$23.33	$23.45	$19.25	296,353
2018-10-18	$23.35	$23.78	$23.34	$23.34	$19.16	189,115
2018-10-17	$23.72	$23.76	$23.08	$23.08	$18.94	290,545
2018-10-16	$23.37	$23.97	$23.36	$23.84	$19.57	285,605
2018-10-15	$23.38	$23.53	$23.33	$23.33	$19.15	127,841
2018-10-12	$23.75	$23.77	$23.12	$23.34	$19.16	177,563
2018-10-11	$23.74	$23.80	$23.32	$23.46	$19.26	162,870
2018-10-10	$24.70	$24.70	$24.21	$24.21	$19.54	247,340
2018-10-09	$24.41	$24.75	$24.35	$24.70	$19.93	151,365
2018-10-08	$24.40	$24.56	$24.25	$24.38	$19.67	79,537
2018-10-05	$24.48	$24.72	$24.39	$24.54	$19.80	137,980
2018-10-04	$24.60	$24.67	$24.46	$24.49	$19.76	300,515
2018-10-03	$24.58	$24.79	$24.42	$24.65	$19.89	250,330
2018-10-02	$24.69	$24.69	$24.42	$24.55	$19.81	122,394
2018-10-01	$24.10	$24.67	$24.08	$24.63	$19.87	229,325
2018-09-28	$23.85	$24.18	$23.75	$24.05	$19.41	166,727
2018-09-27	$23.83	$23.97	$23.74	$23.91	$19.29	180,158
2018-09-26	$23.93	$23.96	$23.67	$23.70	$19.12	167,561
2018-09-25	$24.28	$24.28	$23.77	$23.95	$19.33	112,065
2018-09-24	$24.53	$24.60	$24.09	$24.09	$19.44	119,581
2018-09-21	$24.60	$24.64	$24.40	$24.48	$19.75	93,800
2018-09-20	$24.41	$24.51	$24.31	$24.49	$19.76	115,412
2018-09-19	$24.56	$24.60	$24.39	$24.39	$19.68	147,772
2018-09-18	$24.54	$24.61	$24.41	$24.52	$19.79	127,015
2018-09-17	$24.63	$24.74	$24.45	$24.49	$19.76	48,574
2018-09-14	$24.67	$24.70	$24.50	$24.65	$19.89	161,473
2018-09-13	$24.94	$24.95	$24.63	$24.63	$19.87	116,167
2018-09-12	$24.90	$25.04	$24.84	$24.94	$20.12	121,144
2018-09-11	$24.66	$24.98	$24.62	$24.78	$20.00	334,644
2018-09-10	$24.65	$24.73	$24.12	$24.12	$19.46	190,315
2018-09-07	$24.62	$24.62	$24.39	$24.60	$19.85	124,428
2018-09-06	$24.82	$24.94	$24.55	$24.66	$19.90	150,047
2018-09-05	$24.72	$24.92	$24.45	$24.88	$20.08	110,853
2018-09-04	$24.79	$24.79	$24.45	$24.77	$19.99	165,952
2018-08-31	$24.60	$24.61	$24.33	$24.57	$19.83	203,840
2018-08-30	$24.79	$24.79	$24.50	$24.70	$19.93	122,703
2018-08-29	$25.03	$25.10	$24.74	$24.74	$19.96	174,970
2018-08-28	$25.38	$25.43	$25.00	$25.02	$20.19	145,169
2018-08-27	$25.53	$25.53	$25.21	$25.42	$20.51	292,430
2018-08-24	$25.41	$25.53	$25.31	$25.44	$20.53	1,079,678
2018-08-23	$25.47	$25.49	$25.36	$25.36	$20.46	109,582
2018-08-22	$25.29	$25.59	$25.29	$25.54	$20.61	119,481
2018-08-21	$25.67	$25.67	$25.20	$25.20	$20.33	293,436
2018-08-20	$25.30	$25.76	$25.26	$25.76	$20.79	308,987
2018-08-17	$24.92	$25.30	$24.92	$25.30	$20.41	70,380
2018-08-16	$24.84	$25.05	$24.69	$24.92	$20.11	66,415
2018-08-15	$25.02	$25.02	$24.60	$24.83	$20.04	97,318
2018-08-14	$25.15	$25.28	$25.02	$25.12	$20.27	108,031
2018-08-13	$25.53	$25.53	$24.96	$25.00	$20.17	73,890
2018-08-10	$25.44	$25.84	$25.44	$25.47	$20.55	788,292
2018-08-09	$25.25	$25.67	$25.25	$25.50	$20.58	249,500
2018-08-08	$25.05	$25.33	$24.96	$25.27	$20.39	89,659
2018-08-07	$25.33	$25.53	$25.00	$25.08	$20.24	123,618
2018-08-06	$24.98	$25.24	$24.98	$25.16	$20.30	116,766
2018-08-03	$24.86	$24.97	$24.84	$24.95	$20.13	94,704
2018-08-02	$24.27	$24.90	$23.88	$24.81	$20.02	169,411
2018-08-01	$23.93	$24.29	$23.81	$24.17	$19.50	309,981
2018-07-31	$23.88	$24.11	$23.80	$24.09	$19.44	142,695
2018-07-30	$23.65	$23.96	$23.65	$23.93	$19.31	235,392
2018-07-27	$23.94	$24.12	$23.53	$23.55	$19.00	251,672
2018-07-26	$23.82	$24.15	$23.72	$23.92	$19.30	158,352
2018-07-25	$23.38	$23.87	$23.32	$23.87	$19.26	258,483
2018-07-24	$23.43	$23.60	$23.35	$23.45	$18.92	1,098,836
2018-07-23	$23.23	$23.36	$23.12	$23.31	$18.81	163,751
2018-07-20	$23.57	$23.57	$23.19	$23.24	$18.75	116,011
2018-07-19	$23.66	$23.76	$23.37	$23.52	$18.98	266,481
2018-07-18	$22.42	$23.08	$22.42	$22.87	$18.45	334,333
2018-07-17	$22.62	$22.75	$22.51	$22.51	$18.16	207,887
2018-07-16	$22.58	$22.75	$22.58	$22.68	$18.30	133,242
2018-07-13	$22.70	$22.90	$22.63	$22.81	$18.41	238,447
2018-07-12	$22.86	$23.15	$22.79	$23.15	$18.36	102,829
2018-07-11	$22.84	$23.07	$22.79	$22.84	$18.12	224,289
2018-07-10	$23.05	$23.28	$23.00	$23.04	$18.27	217,922
2018-07-09	$23.17	$23.19	$23.00	$23.04	$18.27	269,622
2018-07-06	$22.78	$23.12	$22.59	$23.05	$18.28	95,793
2018-07-05	$22.92	$23.07	$22.86	$22.86	$18.13	211,803
2018-07-03	$22.86	$23.08	$22.76	$22.80	$18.08	93,377
2018-07-02	$22.86	$22.89	$22.54	$22.69	$18.00	201,134
2018-06-29	$22.83	$23.01	$22.68	$22.92	$18.18	180,401
2018-06-28	$22.71	$22.96	$22.56	$22.75	$18.04	183,340
2018-06-27	$23.19	$23.47	$22.75	$22.76	$18.05	197,419
2018-06-26	$22.80	$23.20	$22.69	$23.16	$18.37	206,252
2018-06-25	$23.23	$23.23	$22.68	$22.72	$18.02	259,453
2018-06-22	$23.37	$23.62	$23.27	$23.30	$18.48	206,837
2018-06-21	$23.18	$23.34	$22.99	$23.05	$18.28	254,595
2018-06-20	$23.17	$23.31	$23.13	$23.29	$18.47	314,362
2018-06-19	$23.08	$23.20	$22.62	$23.08	$18.31	186,669
2018-06-18	$22.84	$23.23	$22.84	$23.22	$18.42	253,126
2018-06-15	$23.49	$23.49	$22.91	$22.92	$18.18	185,257
2018-06-14	$23.47	$23.70	$23.47	$23.49	$18.63	184,090
2018-06-13	$23.94	$23.94	$23.49	$23.52	$18.65	260,074
2018-06-12	$23.90	$24.08	$23.79	$23.89	$18.95	164,243
2018-06-11	$23.52	$23.97	$23.41	$23.97	$19.01	255,307
2018-06-08	$23.73	$23.73	$23.41	$23.50	$18.64	262,313
2018-06-07	$23.52	$23.76	$23.51	$23.73	$18.82	402,470
2018-06-06	$23.57	$23.67	$23.43	$23.51	$18.65	308,581
2018-06-05	$23.46	$23.75	$23.00	$23.64	$18.75	265,889
2018-06-04	$23.52	$23.98	$23.40	$23.59	$18.71	229,153
2018-06-01	$23.16	$23.46	$23.01	$23.37	$18.54	203,353
2018-05-31	$23.09	$23.37	$23.09	$23.20	$18.40	1,053,622
2018-05-30	$22.80	$23.19	$22.80	$23.18	$18.39	238,762
2018-05-29	$22.53	$22.96	$22.53	$22.77	$18.06	100,521
2018-05-25	$22.74	$22.91	$22.41	$22.78	$18.07	460,901
2018-05-24	$23.03	$23.22	$22.86	$22.93	$18.19	1,422,437
2018-05-23	$23.34	$23.48	$22.80	$22.80	$18.08	181,738
2018-05-22	$23.50	$23.74	$23.47	$23.49	$18.63	204,618
2018-05-21	$23.41	$23.55	$23.36	$23.52	$18.65	154,397
2018-05-18	$23.49	$23.49	$23.32	$23.39	$18.55	81,958
2018-05-17	$23.18	$23.62	$23.10	$23.46	$18.61	214,236
2018-05-16	$23.01	$23.28	$22.83	$23.19	$18.39	122,474
2018-05-15	$23.06	$23.39	$22.77	$23.00	$18.24	828,518
2018-05-14	$22.73	$23.14	$22.67	$23.13	$18.35	142,150
2018-05-11	$22.73	$22.88	$22.65	$22.66	$17.97	139,276
2018-05-10	$22.74	$22.96	$22.70	$22.74	$18.04	145,025
2018-05-09	$22.51	$22.85	$22.50	$22.63	$17.95	234,169
2018-05-08	$22.18	$22.50	$22.02	$22.46	$17.81	176,594
2018-05-07	$22.25	$22.55	$22.20	$22.24	$17.64	437,927
2018-05-04	$21.75	$22.14	$21.59	$22.14	$17.56	160,373
2018-05-03	$22.11	$22.26	$21.83	$21.90	$17.37	136,108
2018-05-02	$22.38	$22.45	$22.04	$22.12	$17.54	256,058
2018-05-01	$22.28	$22.45	$22.06	$22.37	$17.74	594,463
2018-04-30	$22.32	$22.55	$22.20	$22.33	$17.71	292,294
2018-04-27	$22.19	$22.41	$22.05	$22.35	$17.73	296,663
2018-04-26	$22.38	$22.51	$22.04	$22.23	$17.63	347,367
2018-04-25	$21.97	$22.30	$21.85	$22.26	$17.66	196,155
2018-04-24	$22.57	$22.59	$22.02	$22.10	$17.53	271,996
2018-04-23	$22.13	$22.70	$22.13	$22.57	$17.90	308,932
2018-04-20	$22.24	$22.25	$22.00	$22.09	$17.52	256,935
2018-04-19	$22.49	$22.58	$22.03	$22.14	$17.56	812,394
2018-04-18	$22.74	$22.90	$22.41	$22.41	$17.77	777,660
2018-04-17	$22.32	$22.84	$22.23	$22.56	$17.89	307,122
2018-04-16	$21.21	$22.26	$21.21	$22.22	$17.62	308,050
2018-04-13	$21.26	$21.39	$21.03	$21.29	$16.89	300,922
2018-04-12	$21.40	$21.55	$21.06	$21.29	$16.89	3,976,000
2018-04-11	$21.46	$21.90	$21.46	$21.87	$17.02	509,336
2018-04-10	$21.14	$21.74	$21.10	$21.62	$16.82	652,945
2018-04-09	$21.05	$21.24	$20.85	$21.01	$16.35	361,955
2018-04-06	$21.04	$21.35	$20.79	$21.00	$16.34	277,104
2018-04-05	$21.05	$21.46	$21.01	$21.31	$16.58	868,940
2018-04-04	$20.66	$21.06	$20.56	$20.95	$16.30	675,241
2018-04-03	$21.07	$21.11	$20.47	$21.06	$16.39	782,539
2018-04-02	$20.89	$21.29	$20.64	$20.90	$16.26	950,437
2018-03-29	$20.79	$21.24	$20.79	$21.13	$16.44	1,150,029
2018-03-28	$20.65	$21.03	$20.50	$20.78	$16.17	1,099,506
2018-03-27	$21.11	$21.32	$20.31	$20.75	$16.15	1,195,320
2018-03-26	$21.07	$21.11	$20.69	$21.09	$16.41	2,126,120
2018-03-23	$21.15	$21.31	$20.92	$20.92	$16.28	901,275
2018-03-22	$21.33	$21.60	$21.07	$21.08	$16.40	1,000,926
2018-03-21	$21.40	$21.73	$21.21	$21.56	$16.78	1,414,611
2018-03-20	$21.58	$21.59	$21.04	$21.26	$16.54	562,214
2018-03-19	$22.17	$22.17	$21.28	$21.43	$16.68	557,386
2018-03-16	$22.02	$22.51	$21.56	$22.20	$17.27	533,989
2018-03-15	$23.21	$23.21	$20.73	$21.86	$17.01	444,710
2018-03-14	$23.33	$23.35	$23.00	$23.08	$17.96	373,823
2018-03-13	$23.41	$23.49	$23.23	$23.38	$18.19	164,504
2018-03-12	$23.08	$23.44	$22.98	$23.40	$18.21	231,080
2018-03-09	$22.74	$23.38	$22.44	$22.98	$17.88	255,741
2018-03-08	$22.76	$22.79	$22.43	$22.55	$17.55	283,561
2018-03-07	$22.67	$22.94	$22.51	$22.61	$17.59	234,736
2018-03-06	$23.14	$23.14	$22.80	$22.84	$17.77	475,082
2018-03-05	$22.70	$23.06	$22.68	$22.94	$17.85	167,586
2018-03-02	$22.69	$22.85	$22.27	$22.77	$17.72	299,665
2018-03-01	$22.63	$22.94	$22.63	$22.79	$17.73	315,817
2018-02-28	$23.30	$23.45	$22.68	$22.70	$17.66	311,363
2018-02-27	$23.24	$23.84	$22.86	$23.20	$18.05	261,740
2018-02-26	$23.47	$23.48	$23.11	$23.33	$18.15	382,133
2018-02-23	$23.32	$23.43	$23.09	$23.35	$18.17	306,132
2018-02-22	$23.66	$23.79	$23.14	$23.17	$18.03	395,860
2018-02-21	$23.75	$23.89	$23.38	$23.41	$18.22	381,993
2018-02-20	$23.78	$24.16	$23.65	$23.73	$18.46	198,828
2018-02-16	$24.00	$24.20	$23.65	$23.77	$18.50	542,003
2018-02-15	$24.20	$24.42	$24.00	$24.06	$18.72	1,072,392
2018-02-14	$24.08	$24.47	$24.01	$24.28	$18.89	1,100,970
2018-02-13	$23.92	$24.43	$23.90	$24.32	$18.92	253,988
2018-02-12	$23.82	$24.20	$23.65	$24.07	$18.73	446,680
2018-02-09	$23.92	$23.92	$22.97	$23.52	$18.30	722,406
2018-02-08	$24.59	$24.74	$23.73	$23.73	$18.46	212,011
2018-02-07	$24.74	$25.04	$24.32	$24.59	$19.13	219,918
2018-02-06	$23.92	$24.84	$23.78	$24.71	$19.23	475,522
2018-02-05	$24.46	$24.88	$23.92	$24.22	$18.85	401,989
2018-02-02	$25.15	$25.15	$24.62	$24.63	$19.17	462,695
2018-02-01	$25.08	$25.50	$25.08	$25.39	$19.76	674,916
2018-01-31	$25.40	$25.55	$25.12	$25.17	$19.59	778,261
2018-01-30	$25.64	$25.64	$25.00	$25.33	$19.71	364,283
2018-01-29	$26.26	$26.26	$25.68	$25.70	$20.00	276,721
2018-01-26	$26.30	$26.52	$26.16	$26.26	$20.43	278,462
2018-01-25	$26.35	$26.46	$26.05	$26.23	$20.41	521,405
2018-01-24	$26.49	$26.53	$26.23	$26.26	$20.43	429,757
2018-01-23	$26.34	$26.49	$26.07	$26.41	$20.55	345,172
2018-01-22	$25.71	$26.34	$25.71	$26.32	$20.48	383,548
2018-01-19	$25.43	$25.74	$25.37	$25.71	$20.01	385,594
2018-01-18	$25.93	$26.06	$25.53	$25.56	$19.89	283,469
2018-01-17	$26.10	$26.10	$25.67	$25.77	$20.05	303,690
2018-01-16	$26.30	$26.49	$25.95	$25.95	$20.19	492,870
2018-01-12	$26.19	$26.20	$25.76	$26.16	$20.36	347,239
2018-01-11	$25.82	$26.36	$25.76	$26.34	$20.19	407,088
2018-01-10	$25.68	$25.91	$25.64	$25.83	$19.80	1,023,370
2018-01-09	$25.64	$25.73	$25.45	$25.63	$19.65	332,556
2018-01-08	$25.39	$25.60	$25.19	$25.51	$19.56	660,291
2018-01-05	$25.42	$25.47	$25.11	$25.34	$19.43	560,211
2018-01-04	$25.49	$25.67	$25.28	$25.55	$19.59	478,951
2018-01-03	$24.75	$25.43	$24.75	$25.37	$19.45	1,239,248
2018-01-02	$24.10	$24.86	$24.10	$24.72	$18.95	678,273
2017-12-29	$24.23	$24.38	$24.12	$24.19	$18.54	1,373,116
2017-12-28	$24.07	$24.33	$24.05	$24.23	$18.58	1,197,964
2017-12-27	$24.17	$24.43	$24.10	$24.13	$18.50	1,919,256
2017-12-26	$24.10	$24.30	$24.10	$24.28	$18.61	989,120
2017-12-22	$23.99	$24.41	$23.90	$24.11	$18.48	943,439
2017-12-21	$23.81	$24.26	$23.72	$24.00	$18.40	1,423,598
2017-12-20	$24.02	$24.33	$23.62	$23.90	$18.32	2,461,791
2017-12-19	$24.33	$24.33	$23.99	$24.00	$18.40	1,087,521
2017-12-18	$24.14	$24.59	$24.01	$24.26	$18.60	2,755,440
2017-12-15	$24.33	$24.33	$23.97	$24.04	$18.43	912,426
2017-12-14	$24.03	$24.49	$23.96	$24.32	$18.64	1,936,074
2017-12-13	$23.99	$24.23	$23.93	$24.14	$18.51	1,234,345
2017-12-12	$23.77	$24.23	$23.67	$24.02	$18.41	1,755,175
2017-12-11	$23.40	$23.88	$23.27	$23.81	$18.25	1,090,841
2017-12-08	$23.34	$23.54	$23.27	$23.32	$17.88	1,016,711
2017-12-07	$22.87	$23.35	$22.77	$23.29	$17.85	1,489,249
2017-12-06	$23.21	$23.24	$22.77	$22.85	$17.52	1,811,138
2017-12-05	$23.32	$23.53	$23.25	$23.28	$17.85	1,611,739
2017-12-04	$23.57	$23.71	$23.40	$23.42	$17.95	749,611
2017-12-01	$23.26	$23.71	$23.24	$23.54	$18.05	952,733
2017-11-30	$22.13	$23.22	$22.05	$23.19	$17.78	1,238,473
2017-11-29	$22.31	$22.39	$21.95	$22.20	$17.02	1,150,174
2017-11-28	$22.40	$22.53	$22.02	$22.37	$17.15	1,037,811
2017-11-27	$22.71	$22.74	$22.46	$22.46	$17.22	926,822
2017-11-24	$22.98	$22.98	$22.73	$22.78	$17.46	144,747
2017-11-22	$22.72	$22.91	$22.67	$22.83	$17.50	841,777
2017-11-21	$22.99	$23.08	$22.60	$22.64	$17.36	1,167,111
2017-11-20	$22.97	$23.07	$22.62	$23.01	$17.64	653,595
2017-11-17	$22.98	$23.02	$22.78	$22.91	$17.56	2,730,464
2017-11-16	$22.83	$23.22	$22.77	$22.94	$17.59	2,525,990
2017-11-15	$22.60	$23.00	$22.39	$22.89	$17.55	846,535
2017-11-14	$23.22	$23.24	$22.75	$22.77	$17.46	537,837
2017-11-13	$23.60	$23.60	$23.14	$23.19	$17.78	437,769
2017-11-10	$23.66	$23.87	$23.55	$23.58	$18.08	700,692
2017-11-09	$23.75	$23.96	$23.68	$23.77	$18.22	826,437
2017-11-08	$24.03	$24.21	$23.74	$23.77	$18.22	585,485
2017-11-07	$23.97	$24.19	$23.82	$24.13	$18.50	525,612
2017-11-06	$23.55	$23.94	$23.51	$23.92	$18.34	890,055
2017-11-03	$23.35	$23.74	$22.29	$23.63	$18.12	491,945
2017-11-02	$23.99	$24.13	$23.16	$23.44	$17.97	1,226,960
2017-11-01	$23.63	$23.97	$23.63	$23.93	$18.35	997,736
2017-10-31	$23.47	$23.59	$23.36	$23.49	$18.01	400,545
2017-10-30	$23.52	$23.84	$23.40	$23.55	$18.05	401,682
2017-10-27	$23.14	$23.61	$23.04	$23.40	$17.94	414,443
2017-10-26	$22.55	$23.11	$22.52	$22.99	$17.62	648,563
2017-10-25	$23.20	$23.31	$22.45	$22.61	$17.33	2,829,620
2017-10-24	$23.35	$23.44	$23.07	$23.25	$17.82	2,685,802
2017-10-23	$23.77	$23.82	$23.30	$23.32	$17.88	750,455
2017-10-20	$23.86	$24.15	$23.69	$23.71	$18.18	288,205
2017-10-19	$23.84	$23.91	$23.62	$23.91	$18.33	295,498
2017-10-18	$24.24	$24.24	$23.68	$23.76	$18.21	292,326
2017-10-17	$24.47	$24.77	$24.10	$24.20	$18.55	305,164
2017-10-16	$24.53	$24.66	$24.32	$24.34	$18.66	289,332
2017-10-13	$24.88	$24.99	$24.49	$24.53	$18.81	256,176
2017-10-12	$24.93	$24.93	$24.58	$24.82	$19.03	268,332
2017-10-11	$25.23	$25.47	$25.23	$25.42	$19.17	451,826
2017-10-10	$25.58	$25.58	$25.22	$25.32	$19.09	946,708
2017-10-09	$25.57	$25.62	$25.32	$25.34	$19.11	332,676
2017-10-06	$25.33	$25.54	$25.16	$25.54	$19.26	199,647
2017-10-05	$25.26	$25.56	$25.26	$25.51	$19.23	324,207
2017-10-04	$25.22	$25.36	$25.16	$25.29	$19.07	1,029,417
2017-10-03	$25.12	$25.33	$25.00	$25.26	$19.05	818,867
2017-10-02	$25.02	$25.25	$24.88	$25.22	$19.02	499,706
2017-09-29	$24.99	$25.42	$24.99	$25.14	$18.96	441,120
2017-09-28	$25.16	$25.18	$24.71	$25.05	$18.89	626,154
2017-09-27	$25.42	$25.46	$25.01	$25.16	$18.97	389,927
2017-09-26	$25.43	$25.47	$25.08	$25.30	$19.08	575,151
2017-09-25	$24.94	$25.42	$24.58	$25.34	$19.11	225,935
2017-09-22	$24.77	$24.89	$24.67	$24.78	$18.68	532,174
2017-09-21	$24.97	$24.97	$24.60	$24.81	$18.71	141,580
2017-09-20	$25.09	$25.19	$24.92	$24.97	$18.83	660,440
2017-09-19	$25.24	$25.30	$25.02	$25.07	$18.90	200,379
2017-09-18	$25.16	$25.25	$25.10	$25.18	$18.99	329,897
2017-09-15	$25.34	$25.34	$25.11	$25.21	$19.01	159,662
2017-09-14	$25.18	$25.43	$25.18	$25.28	$19.06	753,648
2017-09-13	$25.10	$25.33	$24.97	$25.23	$19.02	369,573
2017-09-12	$24.93	$25.09	$24.88	$24.99	$18.84	284,932
2017-09-11	$24.81	$25.03	$24.76	$24.96	$18.82	179,668
2017-09-08	$24.89	$24.95	$24.71	$24.81	$18.71	193,706
2017-09-07	$24.93	$25.04	$24.86	$24.95	$18.81	242,909
2017-09-06	$25.02	$25.12	$24.84	$25.02	$18.87	242,729
2017-09-05	$25.28	$25.28	$24.90	$24.94	$18.81	334,290
2017-09-01	$25.01	$25.16	$24.86	$25.07	$18.90	272,917
2017-08-31	$24.57	$25.07	$24.05	$25.00	$18.85	393,059
2017-08-30	$24.15	$24.49	$23.98	$24.43	$18.42	883,662
2017-08-29	$24.11	$24.30	$23.95	$24.26	$18.29	222,294
2017-08-28	$24.33	$24.50	$24.14	$24.18	$18.23	431,818
2017-08-25	$24.36	$24.52	$24.11	$24.33	$18.35	386,591
2017-08-24	$24.33	$24.41	$24.16	$24.27	$18.30	392,265
2017-08-23	$23.74	$24.34	$23.74	$24.22	$18.26	606,061
2017-08-22	$23.70	$23.94	$23.56	$23.92	$18.04	848,197
2017-08-21	$23.98	$23.98	$23.48	$23.56	$17.76	867,103
2017-08-18	$23.92	$24.04	$23.72	$23.88	$18.01	820,834
2017-08-17	$24.05	$24.13	$23.71	$23.92	$18.04	565,247
2017-08-16	$24.29	$24.36	$23.89	$24.02	$18.11	1,019,005
2017-08-15	$24.59	$24.75	$24.08	$24.19	$18.24	612,592
2017-08-14	$24.74	$25.03	$24.70	$24.70	$18.62	324,769
2017-08-11	$24.76	$24.95	$24.70	$24.72	$18.64	225,305
2017-08-10	$25.15	$25.37	$24.85	$24.88	$18.76	517,147
2017-08-09	$25.03	$25.43	$25.00	$25.15	$18.96	231,448
2017-08-08	$25.53	$25.58	$24.86	$24.98	$18.84	233,278
2017-08-07	$25.96	$26.02	$25.78	$25.79	$19.45	248,363
2017-08-04	$26.29	$26.29	$25.94	$26.02	$19.62	205,365
2017-08-03	$26.62	$26.70	$26.01	$26.21	$19.76	314,633
2017-08-02	$26.43	$26.64	$26.40	$26.56	$20.03	224,210
2017-08-01	$26.54	$26.68	$26.46	$26.54	$20.01	292,144
2017-07-31	$26.37	$26.54	$26.17	$26.50	$19.98	265,520
2017-07-28	$26.47	$26.52	$26.37	$26.42	$19.92	199,378
2017-07-27	$26.51	$26.55	$26.34	$26.46	$19.95	147,164
2017-07-26	$26.64	$26.70	$26.41	$26.41	$19.91	198,062
2017-07-25	$26.61	$26.66	$26.47	$26.55	$20.02	282,936
2017-07-24	$26.30	$26.40	$26.19	$26.40	$19.91	473,427
2017-07-21	$26.38	$26.52	$26.20	$26.27	$19.81	252,664
2017-07-20	$26.81	$26.81	$26.42	$26.44	$19.94	163,428
2017-07-19	$26.78	$26.91	$26.51	$26.70	$20.13	121,028
2017-07-18	$26.84	$26.85	$26.56	$26.74	$20.16	302,364
2017-07-17	$26.66	$26.84	$26.50	$26.72	$20.15	166,986
2017-07-14	$26.35	$26.67	$26.29	$26.65	$20.09	152,003
2017-07-13	$26.42	$26.50	$26.02	$26.25	$19.79	191,571
2017-07-12	$26.26	$26.52	$25.97	$26.28	$19.82	409,010
2017-07-11	$26.31	$26.50	$26.25	$26.43	$19.63	429,606
2017-07-10	$26.59	$26.67	$26.34	$26.38	$19.60	284,129
2017-07-07	$26.43	$26.69	$26.19	$26.62	$19.77	246,595
2017-07-06	$26.76	$27.07	$26.43	$26.51	$19.69	599,300
2017-07-05	$27.01	$27.06	$26.64	$26.71	$19.84	136,335
2017-07-03	$26.76	$27.18	$26.73	$27.12	$20.15	203,701
2017-06-30	$26.55	$26.99	$26.30	$26.66	$19.80	386,268
2017-06-29	$26.35	$26.64	$26.30	$26.39	$19.60	422,128
2017-06-28	$25.88	$26.33	$25.78	$26.20	$19.46	279,264
2017-06-27	$26.01	$26.16	$25.73	$25.76	$19.14	411,071
2017-06-26	$25.58	$25.95	$25.54	$25.94	$19.27	373,826
2017-06-23	$24.95	$25.51	$24.90	$25.46	$18.91	493,311
2017-06-22	$24.79	$25.02	$24.72	$24.94	$18.53	232,348
2017-06-21	$24.83	$25.05	$24.65	$24.69	$18.34	444,941
2017-06-20	$25.22	$25.32	$24.63	$24.81	$18.43	775,609
2017-06-19	$25.77	$26.00	$25.43	$25.50	$18.94	164,776
2017-06-16	$25.37	$25.82	$25.19	$25.76	$19.14	217,254
2017-06-15	$25.59	$25.85	$25.32	$25.37	$18.85	262,937
2017-06-14	$26.22	$26.47	$25.75	$25.78	$19.15	632,686
2017-06-13	$26.38	$26.49	$26.26	$26.31	$19.54	283,162
2017-06-12	$26.50	$26.71	$26.21	$26.32	$19.55	159,058
2017-06-09	$26.19	$26.50	$26.08	$26.35	$19.57	596,679
2017-06-08	$26.44	$27.04	$26.13	$26.16	$19.43	3,683,924
2017-06-07	$26.82	$27.15	$26.41	$26.43	$19.63	2,414,319
2017-06-06	$26.76	$27.03	$26.68	$26.97	$20.03	180,410
2017-06-05	$26.60	$26.96	$26.55	$26.86	$19.95	246,158
2017-06-02	$26.94	$27.07	$26.77	$26.79	$19.90	165,434
2017-06-01	$26.99	$27.24	$26.76	$27.06	$20.10	217,979
2017-05-31	$26.87	$27.00	$26.69	$26.91	$19.99	225,864
2017-05-30	$27.25	$27.52	$26.97	$27.02	$20.07	373,983
2017-05-26	$27.56	$27.59	$27.42	$27.46	$20.40	164,997
2017-05-25	$27.90	$28.12	$27.49	$27.60	$20.50	192,112
2017-05-24	$28.15	$28.29	$27.88	$27.94	$20.76	264,608
2017-05-23	$28.01	$28.17	$27.91	$28.11	$20.88	303,027
2017-05-22	$28.04	$28.04	$27.69	$27.93	$20.75	214,186
2017-05-19	$27.49	$27.97	$27.45	$27.86	$20.70	193,381
2017-05-18	$27.25	$27.45	$27.02	$27.36	$20.32	298,908
2017-05-17	$27.87	$27.87	$27.33	$27.36	$20.32	322,494
2017-05-16	$28.12	$28.30	$27.81	$27.92	$20.74	332,774
2017-05-15	$28.08	$28.16	$27.90	$27.98	$20.79	222,528
2017-05-12	$27.69	$27.89	$27.67	$27.71	$20.58	183,724
2017-05-11	$27.85	$27.87	$27.61	$27.61	$20.51	335,127
2017-05-10	$27.50	$27.86	$27.35	$27.79	$20.64	224,668
2017-05-09	$27.73	$27.98	$27.21	$27.41	$20.36	387,506
2017-05-08	$27.57	$27.83	$27.46	$27.83	$20.67	316,515
2017-05-05	$27.04	$27.67	$26.91	$27.64	$20.53	510,748
2017-05-04	$27.71	$27.89	$26.80	$26.91	$19.99	368,347
2017-05-03	$28.12	$28.40	$27.76	$27.83	$20.67	252,695
2017-05-02	$28.36	$28.59	$28.06	$28.14	$20.90	281,510
2017-05-01	$28.19	$28.33	$28.10	$28.27	$21.00	208,903
2017-04-28	$28.28	$28.43	$27.92	$28.16	$20.92	162,360
2017-04-27	$28.32	$28.60	$28.11	$28.20	$20.95	256,282
2017-04-26	$28.52	$28.62	$28.45	$28.48	$21.16	228,964
2017-04-25	$28.23	$28.64	$28.18	$28.64	$21.28	306,216
2017-04-24	$28.34	$28.40	$28.10	$28.31	$21.03	306,978
2017-04-21	$28.24	$28.27	$28.00	$28.17	$20.93	357,739
2017-04-20	$28.15	$28.36	$28.11	$28.22	$20.96	230,104
2017-04-19	$28.44	$28.51	$28.11	$28.17	$20.93	235,894
2017-04-18	$28.22	$28.41	$28.16	$28.41	$21.10	293,184
2017-04-17	$28.37	$28.42	$28.14	$28.29	$21.02	235,485
2017-04-13	$28.52	$28.60	$28.25	$28.30	$21.02	192,028
2017-04-12	$28.75	$28.75	$28.40	$28.53	$21.19	243,683
2017-04-11	$28.87	$28.98	$28.63	$28.73	$21.34	331,515
2017-04-10	$29.16	$29.16	$28.85	$28.94	$21.50	463,329
2017-04-07	$29.48	$29.50	$29.32	$29.46	$21.56	379,812
2017-04-06	$29.17	$29.49	$29.15	$29.35	$21.48	289,887
2017-04-05	$29.43	$29.65	$29.09	$29.13	$21.32	581,815
2017-04-04	$29.23	$29.33	$28.99	$29.33	$21.46	363,665
2017-04-03	$29.30	$29.32	$28.79	$29.18	$21.35	598,567
2017-03-31	$28.66	$29.18	$28.30	$29.18	$21.35	213,551
2017-03-30	$28.98	$28.99	$28.36	$28.77	$21.05	357,625
2017-03-29	$28.45	$28.98	$28.12	$28.83	$21.10	225,514
2017-03-28	$28.37	$28.54	$28.35	$28.41	$20.79	503,338
2017-03-27	$28.35	$28.42	$28.12	$28.35	$20.75	249,658
2017-03-24	$28.42	$28.69	$28.20	$28.55	$20.89	572,403
2017-03-23	$28.21	$28.68	$28.20	$28.40	$20.78	310,641
2017-03-22	$28.32	$28.32	$28.11	$28.26	$20.68	337,415
2017-03-21	$28.70	$28.75	$28.11	$28.33	$20.73	485,486
2017-03-20	$28.53	$28.91	$28.42	$28.66	$20.97	248,929
2017-03-17	$29.09	$29.09	$28.61	$28.66	$20.97	281,432
2017-03-16	$29.05	$29.25	$28.82	$28.97	$21.20	232,605
2017-03-15	$28.84	$29.19	$28.44	$29.00	$21.22	278,204
2017-03-14	$28.74	$28.84	$28.43	$28.59	$20.92	457,996
2017-03-13	$29.00	$29.24	$28.92	$29.03	$21.24	293,455
2017-03-10	$29.13	$29.25	$28.78	$28.95	$21.18	193,511
2017-03-09	$29.11	$29.11	$28.51	$28.98	$21.21	255,019
2017-03-08	$29.77	$29.89	$29.19	$29.23	$21.39	224,182
2017-03-07	$29.89	$29.89	$29.63	$29.79	$21.80	267,426
2017-03-06	$29.80	$29.93	$29.61	$29.91	$21.89	259,470
2017-03-03	$29.95	$30.02	$29.56	$29.86	$21.85	232,555
2017-03-02	$29.74	$30.00	$29.59	$29.89	$21.87	757,794
2017-03-01	$29.96	$30.01	$29.77	$29.97	$21.93	257,414
2017-02-28	$29.33	$29.70	$29.30	$29.58	$21.65	256,567
2017-02-27	$29.42	$29.54	$29.31	$29.39	$21.51	188,076
2017-02-24	$29.67	$29.78	$29.28	$29.47	$21.56	288,384
2017-02-23	$30.09	$30.41	$29.53	$29.79	$21.80	290,903
2017-02-22	$30.09	$30.12	$29.81	$29.81	$21.81	307,701
2017-02-21	$30.20	$30.41	$30.07	$30.29	$22.16	238,549
2017-02-17	$30.03	$30.08	$29.89	$29.97	$21.93	380,469
2017-02-16	$30.56	$30.62	$30.13	$30.22	$22.11	251,218
2017-02-15	$30.31	$30.54	$30.31	$30.45	$22.28	411,485
2017-02-14	$30.30	$30.43	$30.04	$30.42	$22.26	356,032
2017-02-13	$30.25	$30.25	$29.89	$30.16	$22.07	268,346
2017-02-10	$30.34	$30.50	$30.02	$30.16	$22.07	266,446
2017-02-09	$30.09	$30.25	$29.98	$30.06	$22.00	280,963
2017-02-08	$29.89	$30.02	$29.57	$29.95	$21.92	300,037
2017-02-07	$30.06	$31.00	$29.42	$30.04	$21.98	296,372
2017-02-06	$30.33	$30.94	$30.04	$30.22	$22.11	276,657
2017-02-03	$30.20	$30.32	$30.02	$30.18	$22.08	224,191
2017-02-02	$29.85	$30.17	$29.61	$29.98	$21.94	330,621
2017-02-01	$29.73	$30.01	$29.54	$29.85	$21.84	234,743
2017-01-31	$29.22	$29.30	$28.91	$29.30	$21.44	352,184
2017-01-30	$29.79	$30.19	$28.96	$29.12	$21.31	253,465
2017-01-27	$29.72	$29.87	$29.52	$29.83	$21.83	176,901
2017-01-26	$29.85	$30.01	$29.72	$29.98	$21.94	506,087
2017-01-25	$29.12	$29.55	$28.97	$29.55	$21.62	616,182
2017-01-24	$28.53	$29.01	$28.42	$28.95	$21.18	324,037
2017-01-23	$28.20	$28.33	$28.03	$28.29	$20.70	3,302,519
2017-01-20	$28.23	$28.60	$28.23	$28.28	$20.69	669,329
2017-01-19	$28.30	$28.56	$28.14	$28.15	$20.60	831,250
2017-01-18	$28.44	$28.68	$28.29	$28.35	$20.75	535,879
2017-01-17	$28.48	$28.70	$28.38	$28.61	$20.94	1,101,200
2017-01-13	$28.09	$28.49	$28.09	$28.36	$20.75	216,268
2017-01-12	$28.46	$28.52	$28.14	$28.24	$20.66	190,906
2017-01-11	$27.99	$28.41	$27.75	$28.34	$20.74	661,491
2017-01-10	$28.91	$28.99	$28.28	$28.28	$20.38	340,557
2017-01-09	$29.09	$29.24	$28.80	$28.84	$20.79	366,589
2017-01-06	$29.17	$29.29	$28.45	$29.15	$21.01	402,276
2017-01-05	$28.95	$29.12	$28.91	$28.96	$20.87	356,375
2017-01-04	$28.68	$29.11	$28.64	$28.72	$20.70	450,534
2017-01-03	$28.61	$28.97	$28.54	$28.72	$20.70	308,806
2016-12-30	$28.43	$28.46	$28.11	$28.41	$20.48	291,929
2016-12-29	$28.53	$28.64	$28.20	$28.32	$20.41	625,179
2016-12-28	$28.72	$28.91	$28.40	$28.40	$20.47	715,164
2016-12-27	$28.79	$28.94	$28.56	$28.60	$20.61	648,028
2016-12-23	$28.33	$28.68	$28.21	$28.66	$20.66	423,393
2016-12-22	$28.16	$28.61	$28.01	$28.45	$20.51	560,628
2016-12-21	$27.63	$28.11	$27.61	$28.06	$20.23	409,679
2016-12-20	$27.66	$27.78	$27.50	$27.71	$19.97	464,623
2016-12-19	$27.49	$27.63	$27.38	$27.49	$19.81	282,721
2016-12-16	$27.04	$27.55	$27.04	$27.45	$19.79	1,549,977
2016-12-15	$26.94	$27.25	$26.67	$27.19	$19.60	613,400
2016-12-14	$27.18	$27.35	$26.84	$26.95	$19.43	378,351
2016-12-13	$27.12	$27.56	$27.08	$27.37	$19.73	420,705
2016-12-12	$27.75	$27.75	$27.11	$27.11	$19.54	580,906
2016-12-09	$27.31	$27.35	$27.06	$27.18	$19.59	635,304
2016-12-08	$26.98	$27.18	$26.86	$27.15	$19.57	431,686
2016-12-07	$26.68	$26.99	$26.66	$26.93	$19.41	322,696
2016-12-06	$26.65	$26.93	$26.60	$26.79	$19.31	603,366
2016-12-05	$27.04	$27.06	$26.72	$26.85	$19.35	322,302
2016-12-02	$26.85	$27.16	$26.71	$26.92	$19.40	337,045
2016-12-01	$28.00	$28.07	$26.74	$26.79	$19.31	788,340
2016-11-30	$27.05	$27.66	$26.62	$27.32	$19.69	2,223,500
2016-11-29	$26.26	$26.43	$26.01	$26.42	$19.04	341,957
2016-11-28	$27.30	$27.48	$26.59	$26.60	$19.17	285,884
2016-11-25	$27.36	$27.73	$27.12	$27.23	$19.63	93,226
2016-11-23	$27.13	$27.49	$27.13	$27.43	$19.77	271,248
2016-11-22	$27.57	$27.92	$27.11	$27.36	$19.72	431,625
2016-11-21	$27.54	$27.83	$27.14	$27.46	$19.79	260,162
2016-11-18	$27.29	$27.30	$26.98	$27.26	$19.65	813,603
2016-11-17	$27.26	$27.34	$26.94	$27.06	$19.50	299,756
2016-11-16	$27.36	$27.36	$26.82	$26.90	$19.39	213,691
2016-11-15	$27.31	$27.78	$27.01	$27.29	$19.67	715,612
2016-11-14	$26.42	$27.03	$26.42	$27.01	$19.47	218,654
2016-11-11	$26.70	$26.74	$26.35	$26.60	$19.17	188,897
2016-11-10	$26.80	$27.19	$26.29	$26.99	$19.45	534,329
2016-11-09	$25.91	$26.84	$25.91	$26.62	$19.19	401,467
2016-11-08	$25.81	$26.17	$25.75	$25.93	$18.69	245,252
2016-11-07	$25.84	$26.09	$25.77	$25.90	$18.67	246,308
2016-11-04	$25.76	$25.84	$25.61	$25.68	$18.51	271,964
2016-11-03	$26.29	$26.50	$25.85	$25.96	$18.71	215,196
2016-11-02	$26.21	$27.19	$25.62	$26.13	$18.83	245,315
2016-11-01	$26.84	$27.18	$26.33	$26.37	$19.01	214,322
2016-10-31	$26.90	$26.97	$26.58	$26.72	$19.26	173,968
2016-10-28	$27.29	$27.38	$26.93	$27.06	$19.50	254,805
2016-10-27	$27.42	$27.62	$27.21	$27.35	$19.71	199,576
2016-10-26	$27.02	$27.36	$26.96	$27.28	$19.66	216,751
2016-10-25	$27.79	$27.79	$27.30	$27.32	$19.69	95,181
2016-10-24	$27.74	$27.97	$27.52	$27.73	$19.99	185,483
2016-10-21	$27.84	$28.07	$27.60	$28.04	$20.21	299,053
2016-10-20	$27.79	$27.86	$27.56	$27.86	$20.08	384,372
2016-10-19	$27.77	$27.97	$27.47	$27.86	$20.08	164,349
2016-10-18	$27.54	$27.65	$27.41	$27.57	$19.87	180,613
2016-10-17	$27.39	$27.40	$27.25	$27.38	$19.73	412,959
2016-10-14	$27.40	$27.58	$27.09	$27.35	$19.71	169,186
2016-10-13	$27.14	$27.53	$27.09	$27.40	$19.75	147,382
2016-10-12	$27.23	$27.55	$27.23	$27.38	$19.73	170,618
2016-10-11	$27.50	$27.54	$27.22	$27.48	$19.81	206,765
2016-10-10	$27.77	$28.17	$27.77	$28.15	$19.97	135,907
2016-10-07	$27.73	$27.86	$27.53	$27.68	$19.64	658,163
2016-10-06	$27.86	$27.99	$27.47	$27.62	$19.59	188,012
2016-10-05	$27.77	$28.02	$27.72	$27.85	$19.76	266,914
2016-10-04	$27.96	$28.13	$27.53	$27.63	$19.60	262,374
2016-10-03	$28.39	$28.39	$27.92	$28.06	$19.91	207,895
2016-09-30	$28.15	$28.50	$28.00	$28.39	$20.14	166,869
2016-09-29	$28.35	$28.53	$27.97	$28.10	$19.93	163,018
2016-09-28	$27.84	$28.37	$27.39	$28.37	$20.13	246,682
2016-09-27	$27.49	$28.91	$27.01	$27.70	$19.65	327,124
2016-09-26	$28.04	$28.20	$27.86	$27.89	$19.79	235,768
2016-09-23	$27.95	$28.26	$27.89	$27.95	$19.83	252,610
2016-09-22	$27.11	$28.15	$27.11	$28.14	$19.96	250,855
2016-09-21	$27.27	$27.75	$27.19	$27.75	$19.69	254,465
2016-09-20	$27.05	$27.20	$26.89	$26.90	$19.08	216,080
2016-09-19	$26.96	$27.28	$26.90	$27.03	$19.18	291,778
2016-09-16	$26.47	$26.79	$26.34	$26.73	$18.96	193,254
2016-09-15	$26.85	$26.95	$26.57	$26.58	$18.86	351,419
2016-09-14	$26.61	$27.22	$26.61	$26.77	$18.99	296,166
2016-09-13	$27.43	$27.43	$26.61	$26.61	$18.88	994,467
2016-09-12	$27.68	$27.89	$27.39	$27.67	$19.63	257,568
2016-09-09	$28.17	$28.53	$27.73	$27.73	$19.67	534,100
2016-09-08	$28.56	$28.74	$28.39	$28.65	$20.32	881,758
2016-09-07	$28.50	$28.57	$28.32	$28.51	$20.22	649,850
2016-09-06	$28.31	$28.56	$27.91	$28.38	$20.13	801,911
2016-09-02	$27.97	$28.20	$27.77	$28.16	$19.98	608,455
2016-09-01	$27.76	$27.87	$27.48	$27.87	$19.77	830,420
2016-08-31	$27.70	$27.83	$27.45	$27.78	$19.71	211,242
2016-08-30	$27.76	$28.13	$27.74	$27.84	$19.75	251,780
2016-08-29	$27.72	$27.98	$27.66	$27.94	$19.82	107,951
2016-08-26	$27.83	$28.15	$27.71	$27.90	$19.79	166,216
2016-08-25	$27.87	$28.10	$27.64	$27.78	$19.71	315,674
2016-08-24	$28.08	$28.59	$27.68	$27.80	$19.72	1,235,433
2016-08-23	$27.90	$28.52	$27.90	$27.95	$19.83	1,052,720
2016-08-22	$28.17	$28.26	$27.93	$27.95	$19.83	714,692
2016-08-19	$28.56	$28.68	$28.25	$28.30	$20.08	706,196
2016-08-18	$28.44	$28.71	$28.10	$28.65	$20.32	485,885
2016-08-17	$28.38	$28.41	$28.17	$28.32	$20.09	165,821
2016-08-16	$28.24	$28.78	$27.99	$28.38	$20.13	428,024
2016-08-15	$28.47	$28.58	$28.30	$28.33	$20.10	212,072
2016-08-12	$28.15	$28.55	$28.15	$28.29	$20.07	103,569
2016-08-11	$27.92	$28.19	$27.81	$28.06	$19.91	222,413
2016-08-10	$28.32	$28.34	$27.75	$27.84	$19.75	200,631
2016-08-09	$28.42	$28.67	$28.07	$28.20	$20.01	269,845
2016-08-08	$28.09	$28.59	$28.09	$28.31	$20.08	124,588
2016-08-05	$28.07	$28.30	$27.78	$28.02	$19.88	130,393
2016-08-04	$27.71	$28.22	$27.61	$27.94	$19.82	154,957
2016-08-03	$27.36	$27.97	$27.35	$27.95	$19.83	277,527
2016-08-02	$27.35	$27.49	$26.79	$27.26	$19.34	1,328,420
2016-08-01	$27.67	$27.93	$26.97	$27.14	$19.25	222,395
2016-07-29	$27.58	$28.02	$27.45	$27.96	$19.83	295,275
2016-07-28	$27.64	$27.78	$27.43	$27.62	$19.59	299,370
2016-07-27	$27.95	$28.27	$27.60	$27.60	$19.58	227,815
2016-07-26	$28.04	$28.14	$27.75	$27.90	$19.79	233,637
2016-07-25	$28.04	$28.59	$27.94	$28.04	$19.89	214,359
2016-07-22	$28.19	$28.50	$28.08	$28.28	$20.06	137,805
2016-07-21	$28.25	$28.64	$28.06	$28.20	$20.01	180,256
2016-07-20	$28.08	$28.49	$27.81	$28.41	$20.15	138,521
2016-07-19	$28.29	$28.29	$27.94	$28.14	$19.96	319,236
2016-07-18	$27.98	$28.35	$27.94	$28.21	$20.01	127,524
2016-07-15	$28.38	$28.53	$27.94	$28.07	$19.91	190,434
2016-07-14	$28.34	$28.36	$28.00	$28.20	$20.01	211,685
2016-07-13	$28.35	$28.35	$27.77	$27.99	$19.86	300,880
2016-07-12	$28.05	$28.53	$27.82	$28.27	$20.05	292,342
2016-07-11	$28.35	$28.35	$27.86	$27.91	$19.49	799,931
2016-07-08	$28.04	$28.15	$27.71	$28.02	$19.57	171,069
2016-07-07	$28.08	$28.34	$27.58	$27.71	$19.35	268,694
2016-07-06	$27.72	$27.83	$27.47	$27.79	$19.41	242,210
2016-07-05	$27.77	$27.96	$27.43	$27.92	$19.50	186,258
2016-07-01	$28.11	$28.51	$28.11	$28.15	$19.66	169,501
2016-06-30	$28.01	$28.44	$27.86	$28.27	$19.74	213,488
2016-06-29	$28.02	$28.44	$27.87	$28.21	$19.70	442,858
2016-06-28	$27.20	$27.84	$27.06	$27.79	$19.41	704,085
2016-06-27	$27.51	$28.95	$26.54	$26.83	$18.74	460,160
2016-06-24	$28.08	$28.73	$27.47	$27.76	$19.39	316,839
2016-06-23	$28.38	$28.71	$28.16	$28.68	$20.03	251,978
2016-06-22	$28.30	$30.69	$27.94	$28.13	$19.64	246,847
2016-06-21	$27.51	$28.22	$27.51	$28.14	$19.65	231,312
2016-06-20	$27.98	$28.06	$27.52	$27.69	$19.34	1,058,717
2016-06-17	$27.66	$27.66	$27.25	$27.38	$19.12	211,902
2016-06-16	$26.96	$27.46	$26.80	$27.38	$19.12	281,908
2016-06-15	$26.86	$27.46	$26.68	$27.29	$19.06	1,006,019
2016-06-14	$27.03	$27.24	$26.62	$27.05	$18.89	306,851
2016-06-13	$27.44	$27.56	$27.14	$27.29	$19.06	339,105
2016-06-10	$28.05	$28.16	$27.58	$27.69	$19.34	319,740
2016-06-09	$28.00	$28.34	$28.00	$28.31	$19.77	396,716
2016-06-08	$28.74	$28.78	$28.25	$28.34	$19.79	391,708
2016-06-07	$28.48	$28.62	$28.22	$28.46	$19.88	271,376
2016-06-06	$27.84	$28.29	$27.73	$28.21	$19.70	427,477
2016-06-03	$27.56	$27.93	$27.41	$27.66	$19.32	338,426
2016-06-02	$27.35	$27.74	$27.17	$27.66	$19.32	398,076
2016-06-01	$26.44	$27.57	$26.44	$27.51	$19.21	308,995
2016-05-31	$27.02	$27.32	$26.73	$26.88	$18.77	211,403
2016-05-27	$26.86	$27.09	$26.50	$26.86	$18.76	199,681
2016-05-26	$27.42	$27.48	$26.80	$26.84	$18.74	397,197
2016-05-25	$27.00	$27.51	$27.00	$27.15	$18.96	259,576
2016-05-24	$27.26	$27.45	$26.82	$26.89	$18.78	283,371
2016-05-23	$27.25	$27.38	$27.06	$27.13	$18.95	237,270
2016-05-20	$27.13	$27.45	$26.77	$27.29	$19.06	1,010,170
2016-05-19	$26.28	$27.03	$26.05	$26.91	$18.79	303,605
2016-05-18	$27.18	$27.21	$26.36	$26.44	$18.46	598,349
2016-05-17	$26.71	$27.40	$26.71	$27.12	$18.94	410,295
2016-05-16	$26.68	$26.92	$26.41	$26.88	$18.77	385,224
2016-05-13	$26.24	$26.52	$26.02	$26.14	$18.26	363,375
2016-05-12	$26.29	$26.46	$25.97	$26.30	$18.37	294,723
2016-05-11	$25.55	$26.18	$25.15	$25.89	$18.08	231,807
2016-05-10	$25.63	$26.12	$25.56	$25.67	$17.93	223,062
2016-05-09	$26.00	$26.17	$25.01	$25.64	$17.91	234,296
2016-05-06	$26.00	$26.38	$25.81	$26.04	$18.19	291,324
2016-05-05	$26.03	$26.55	$25.95	$26.10	$18.23	307,643
2016-05-04	$25.61	$25.92	$25.30	$25.65	$17.91	288,820
2016-05-03	$25.91	$25.91	$25.13	$25.51	$17.82	357,279
2016-05-02	$26.48	$26.48	$25.75	$26.15	$18.26	327,222
2016-04-29	$26.20	$26.46	$25.94	$26.37	$18.42	353,630
2016-04-28	$26.10	$26.44	$25.84	$25.94	$18.12	1,159,891
2016-04-27	$26.10	$26.56	$25.96	$26.25	$18.33	177,812
2016-04-26	$26.13	$26.13	$25.61	$25.80	$18.02	279,001
2016-04-25	$26.26	$26.39	$25.76	$25.90	$18.09	224,389
2016-04-22	$26.23	$26.40	$25.01	$26.30	$18.37	408,036
2016-04-21	$26.05	$26.36	$25.58	$26.06	$18.20	706,621
2016-04-20	$25.46	$26.24	$25.31	$26.00	$18.16	949,502
2016-04-19	$24.43	$25.60	$24.37	$25.55	$17.84	314,664
2016-04-18	$23.34	$24.64	$23.15	$24.54	$17.14	279,260
2016-04-15	$24.02	$24.34	$23.76	$23.85	$16.66	244,731
2016-04-14	$24.40	$24.79	$24.00	$24.24	$16.93	190,889
2016-04-13	$24.17	$24.51	$24.10	$24.38	$17.03	395,412
2016-04-12	$23.52	$24.51	$23.40	$24.35	$17.00	267,617
2016-04-11	$23.65	$24.02	$23.25	$23.40	$16.34	325,751
2016-04-08	$23.27	$23.66	$23.17	$23.33	$16.29	255,525
2016-04-07	$22.92	$23.40	$22.50	$23.31	$15.94	293,401
2016-04-06	$22.82	$23.37	$22.65	$23.18	$15.85	516,859
2016-04-05	$22.58	$22.88	$22.51	$22.53	$15.41	546,728
2016-04-04	$23.24	$23.60	$22.79	$22.88	$15.65	210,563
2016-04-01	$23.51	$23.65	$23.07	$23.40	$16.00	273,452
2016-03-31	$23.44	$24.12	$23.32	$24.05	$16.45	349,770
2016-03-30	$23.42	$23.86	$23.14	$23.56	$16.11	639,784
2016-03-29	$22.66	$23.13	$22.34	$22.96	$15.70	985,472
2016-03-28	$23.20	$23.25	$22.74	$22.87	$15.64	316,227
2016-03-24	$22.74	$23.41	$22.53	$23.05	$15.76	693,749
2016-03-23	$23.80	$23.98	$23.20	$23.24	$15.89	360,223
2016-03-22	$23.63	$24.33	$23.55	$24.11	$16.49	329,255
2016-03-21	$24.35	$24.55	$23.67	$23.80	$16.28	335,646
2016-03-18	$24.59	$24.99	$24.04	$24.35	$16.65	534,570
2016-03-17	$24.52	$24.82	$24.10	$24.49	$16.75	633,433
2016-03-16	$22.99	$24.11	$22.81	$24.01	$16.42	516,319
2016-03-15	$23.11	$23.19	$22.46	$22.90	$15.66	552,689
2016-03-14	$22.86	$23.44	$22.79	$23.23	$15.89	381,258
2016-03-11	$22.93	$23.47	$22.93	$23.30	$15.94	496,374
2016-03-10	$23.15	$23.38	$22.61	$22.78	$15.58	444,032
2016-03-09	$23.42	$23.71	$22.79	$22.99	$15.72	493,624
2016-03-08	$24.16	$24.28	$22.74	$22.84	$15.62	521,845
2016-03-07	$23.38	$24.34	$23.35	$24.34	$16.65	317,105
2016-03-04	$23.89	$24.10	$23.33	$23.57	$16.12	798,843
2016-03-03	$22.80	$23.93	$22.80	$23.68	$16.20	1,042,827
2016-03-02	$22.20	$23.10	$21.72	$23.07	$15.78	795,517
2016-03-01	$22.43	$22.44	$21.90	$22.22	$15.20	2,243,009
2016-02-29	$22.15	$22.41	$21.82	$22.22	$15.20	298,986
2016-02-26	$22.05	$22.53	$21.78	$21.87	$14.96	505,174
2016-02-25	$21.55	$21.84	$21.18	$21.63	$14.79	684,209
2016-02-24	$20.72	$21.84	$20.50	$21.83	$14.93	735,528
2016-02-23	$22.10	$22.28	$21.30	$21.41	$14.64	1,183,460
2016-02-22	$21.37	$22.29	$21.37	$22.15	$15.15	1,344,599
2016-02-19	$21.03	$21.45	$20.58	$21.09	$14.42	4,286,611
2016-02-18	$21.50	$21.67	$20.84	$21.43	$14.66	8,224,994
2016-02-17	$20.49	$21.65	$20.25	$21.07	$14.41	530,971
2016-02-16	$19.07	$20.15	$18.20	$20.01	$13.69	462,031
2016-02-12	$17.87	$18.96	$17.87	$18.85	$12.89	635,044
2016-02-11	$18.21	$18.81	$17.25	$17.73	$12.13	693,311
2016-02-10	$18.62	$19.10	$18.05	$18.67	$12.77	982,850
2016-02-09	$18.95	$19.35	$17.97	$18.52	$12.67	1,387,579
2016-02-08	$20.66	$20.95	$19.22	$19.34	$13.23	1,132,319
2016-02-05	$21.60	$22.09	$21.04	$21.29	$14.56	504,185
2016-02-04	$21.76	$22.09	$21.23	$21.89	$14.97	844,123
2016-02-03	$21.95	$21.95	$20.50	$21.43	$14.66	807,063
2016-02-02	$21.40	$21.74	$21.01	$21.49	$14.70	968,110
2016-02-01	$21.80	$23.56	$21.16	$21.89	$14.97	1,455,887
2016-01-29	$22.41	$22.77	$22.00	$22.28	$15.24	1,232,198
2016-01-28	$22.10	$23.10	$21.22	$22.00	$15.05	1,215,011
2016-01-27	$21.07	$21.43	$20.35	$21.04	$14.39	976,720
2016-01-26	$20.93	$21.42	$20.11	$21.29	$14.56	1,940,871
2016-01-25	$20.81	$22.09	$20.45	$20.53	$14.04	1,950,014
2016-01-22	$20.32	$21.49	$20.01	$21.13	$14.45	1,175,501
2016-01-21	$18.38	$19.72	$18.20	$19.40	$13.27	1,262,000
2016-01-20	$19.18	$19.48	$17.64	$18.37	$12.56	1,745,260
2016-01-19	$21.33	$21.63	$19.23	$19.72	$13.49	1,258,447
2016-01-15	$20.89	$21.59	$20.37	$20.94	$14.32	689,331
2016-01-14	$21.01	$22.20	$20.71	$22.12	$15.13	646,713
2016-01-13	$22.52	$22.67	$20.43	$20.84	$14.25	709,605
2016-01-12	$22.60	$23.31	$20.84	$22.17	$15.16	849,896
2016-01-11	$23.25	$23.52	$21.85	$22.19	$15.18	1,113,744
2016-01-08	$23.63	$24.43	$23.60	$23.91	$16.00	469,997
2016-01-07	$24.14	$24.78	$23.53	$23.53	$15.74	585,225
2016-01-06	$25.59	$26.26	$24.59	$24.94	$16.68	640,018
2016-01-05	$26.32	$26.56	$25.86	$26.38	$17.65	466,116
2016-01-04	$26.07	$26.53	$25.65	$26.46	$17.70	529,400
2015-12-31	$24.79	$26.35	$24.60	$26.16	$17.50	1,797,670
2015-12-30	$24.79	$25.31	$24.41	$25.09	$16.79	2,629,796
2015-12-29	$25.99	$26.08	$25.02	$25.22	$16.87	1,959,668
2015-12-28	$25.74	$25.74	$25.00	$25.46	$17.03	2,189,745
2015-12-24	$26.08	$26.54	$25.90	$25.99	$17.39	887,428
2015-12-23	$25.27	$26.10	$24.80	$26.09	$17.45	1,938,054
2015-12-22	$23.57	$25.43	$23.45	$24.69	$16.52	3,477,856
2015-12-21	$22.61	$23.72	$22.42	$23.69	$15.85	2,415,828
2015-12-18	$22.45	$23.08	$22.26	$22.70	$15.19	2,992,605
2015-12-17	$23.04	$23.36	$22.15	$22.56	$15.09	3,335,635
2015-12-16	$22.23	$23.45	$21.94	$23.14	$15.48	2,147,633
2015-12-15	$22.15	$22.41	$21.69	$22.15	$14.82	2,228,578
2015-12-14	$22.38	$22.70	$21.45	$21.87	$14.63	3,679,169
2015-12-11	$23.64	$23.94	$22.33	$22.55	$15.09	2,145,789
2015-12-10	$24.56	$24.79	$23.87	$24.08	$16.11	2,008,918
2015-12-09	$22.89	$24.71	$22.75	$24.65	$16.49	2,822,267
2015-12-08	$21.27	$23.13	$21.00	$22.72	$15.20	2,848,386
2015-12-07	$23.02	$23.46	$21.31	$22.21	$14.86	3,550,509
2015-12-04	$24.38	$24.55	$23.52	$23.74	$15.88	1,510,355
2015-12-03	$25.74	$25.79	$24.49	$24.63	$16.48	1,662,360
2015-12-02	$25.85	$26.09	$25.35	$25.67	$17.17	1,590,927
2015-12-01	$26.54	$26.87	$25.98	$26.23	$17.55	1,845,858
2015-11-30	$26.79	$26.96	$26.47	$26.68	$17.85	918,690
2015-11-27	$26.72	$26.80	$26.43	$26.64	$17.82	121,729
2015-11-25	$26.81	$27.18	$26.51	$26.84	$17.96	870,425
2015-11-24	$26.57	$27.26	$26.39	$26.96	$18.04	1,018,039
2015-11-23	$26.50	$26.94	$26.27	$26.52	$17.74	732,790
2015-11-20	$27.25	$27.43	$26.45	$26.66	$17.84	877,098
2015-11-19	$27.58	$27.76	$27.17	$27.40	$18.33	902,489
2015-11-18	$27.80	$28.36	$27.25	$27.89	$18.66	897,601
2015-11-17	$27.90	$28.01	$27.35	$27.59	$18.46	678,692
2015-11-16	$26.86	$28.01	$26.86	$27.99	$18.73	705,638
2015-11-13	$27.04	$27.37	$26.36	$27.00	$18.06	891,255
2015-11-12	$27.50	$27.79	$26.99	$27.09	$18.12	436,912
2015-11-11	$28.42	$28.74	$27.59	$27.86	$18.64	395,396
2015-11-10	$28.26	$28.91	$28.04	$28.34	$18.96	763,761
2015-11-09	$28.61	$29.05	$28.21	$28.43	$19.02	752,418
2015-11-06	$28.83	$29.30	$28.58	$28.79	$19.26	516,300
2015-11-05	$29.27	$29.76	$28.76	$29.18	$19.52	835,684
2015-11-04	$30.23	$30.37	$29.15	$29.43	$19.69	811,284
2015-11-03	$29.52	$30.49	$29.45	$30.28	$20.26	1,006,357
2015-11-02	$28.79	$29.64	$28.61	$29.39	$19.66	1,804,691
2015-10-30	$28.64	$29.39	$28.14	$28.96	$19.37	624,936
2015-10-29	$27.88	$28.75	$27.78	$28.65	$19.17	663,419
2015-10-28	$27.01	$28.10	$26.85	$27.98	$18.72	550,015
2015-10-27	$27.27	$27.47	$26.53	$26.93	$18.02	779,763
2015-10-26	$27.94	$28.25	$27.45	$27.47	$18.38	1,242,239
2015-10-23	$28.34	$29.14	$27.89	$28.14	$18.83	582,165
2015-10-22	$28.99	$29.43	$28.04	$28.27	$18.91	1,100,994
2015-10-21	$29.65	$29.75	$28.98	$29.02	$19.41	611,190
2015-10-20	$29.47	$29.80	$29.13	$29.59	$19.80	393,368
2015-10-19	$29.79	$30.20	$29.23	$29.54	$19.76	397,611
2015-10-16	$29.87	$30.04	$29.62	$29.99	$20.06	454,754
2015-10-15	$29.32	$29.75	$28.99	$29.68	$19.86	336,401
2015-10-14	$29.18	$29.57	$28.72	$29.34	$19.63	1,147,249
2015-10-13	$29.73	$29.82	$29.24	$29.25	$19.57	845,700
2015-10-12	$30.39	$30.72	$29.56	$29.83	$19.96	686,162
2015-10-09	$30.29	$30.63	$30.08	$30.27	$20.25	555,977
2015-10-08	$29.92	$30.47	$29.49	$30.29	$20.26	456,087
2015-10-07	$30.22	$30.63	$30.00	$30.44	$20.04	695,384
2015-10-06	$30.12	$30.65	$29.88	$29.97	$19.73	642,667
2015-10-05	$29.36	$30.17	$28.91	$30.11	$19.82	644,804
2015-10-02	$27.95	$29.18	$27.49	$29.04	$19.11	702,216
2015-10-01	$27.56	$28.23	$27.01	$28.21	$18.57	652,924
2015-09-30	$25.27	$27.28	$25.22	$27.06	$17.81	878,278
2015-09-29	$26.59	$26.88	$24.85	$24.92	$16.40	1,153,258
2015-09-28	$27.85	$27.92	$26.17	$26.57	$17.49	971,695
2015-09-25	$28.33	$28.60	$27.83	$28.03	$18.45	792,677
2015-09-24	$28.25	$28.39	$27.37	$28.15	$18.53	719,223
2015-09-23	$29.46	$29.67	$28.37	$28.44	$18.72	609,947
2015-09-22	$29.64	$30.16	$29.41	$29.52	$19.43	691,713
2015-09-21	$29.95	$30.28	$29.74	$30.17	$19.86	828,487
2015-09-18	$29.79	$30.11	$29.55	$29.92	$19.69	885,568
2015-09-17	$29.91	$30.49	$29.73	$30.11	$19.82	552,465
2015-09-16	$29.62	$30.09	$29.51	$29.85	$19.65	416,678
2015-09-15	$29.84	$30.10	$29.58	$29.64	$19.51	486,255
2015-09-14	$29.90	$30.07	$29.63	$29.73	$19.57	652,940
2015-09-11	$30.63	$30.96	$29.87	$29.97	$19.73	529,300
2015-09-10	$31.09	$31.19	$30.63	$30.84	$20.30	362,337
2015-09-09	$31.56	$31.95	$30.84	$30.89	$20.33	886,656
2015-09-08	$31.60	$32.14	$31.21	$31.37	$20.65	450,855
2015-09-04	$31.23	$31.66	$30.94	$31.33	$20.62	338,520
2015-09-03	$31.76	$32.12	$31.40	$31.55	$20.77	488,698
2015-09-02	$31.52	$31.84	$30.69	$31.58	$20.79	798,439
2015-09-01	$31.36	$31.88	$30.87	$31.17	$20.52	1,038,633
2015-08-31	$32.08	$32.47	$31.29	$31.95	$21.03	555,248

UBS AG Jersey (MLPI) News Headlines

Recent UBS AG Jersey (MLPI) News

Similar Companies to UBS AG Jersey (MLPI) 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 (MLPI) Exchange: NYSE ARCA