ALPS O'Shares U.S. Quality Dividend ETF AMEX:OUSA Historical Prices

Below are the 2175 trading days of historical prices for OUSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2175	AMEX	OUSA	Mon, Mar 4, 2024	48.41	48.60	48.41	48.52
2174	AMEX	OUSA	Fri, Mar 1, 2024	48.43	48.67	48.31	48.66
2173	AMEX	OUSA	Thu, Feb 29, 2024	48.37	48.39	48.18	48.39
2172	AMEX	OUSA	Wed, Feb 28, 2024	48.28	48.36	48.20	48.33
2171	AMEX	OUSA	Tue, Feb 27, 2024	48.45	48.45	48.18	48.33
2170	AMEX	OUSA	Mon, Feb 26, 2024	48.48	48.58	48.30	48.34
2169	AMEX	OUSA	Fri, Feb 23, 2024	48.43	48.68	48.43	48.50
2168	AMEX	OUSA	Thu, Feb 22, 2024	47.87	48.47	47.87	48.42
2167	AMEX	OUSA	Wed, Feb 21, 2024	47.49	47.86	47.49	47.78
2166	AMEX	OUSA	Tue, Feb 20, 2024	47.68	47.71	47.56	47.62
2165	AMEX	OUSA	Fri, Feb 16, 2024	47.89	48.03	47.71	47.76
2164	AMEX	OUSA	Thu, Feb 15, 2024	47.76	47.91	47.72	47.89
2163	AMEX	OUSA	Wed, Feb 14, 2024	47.50	47.63	47.32	47.60
2162	AMEX	OUSA	Tue, Feb 13, 2024	47.58	47.58	47.05	47.32
2161	AMEX	OUSA	Mon, Feb 12, 2024	47.73	47.98	47.73	47.88
2160	AMEX	OUSA	Fri, Feb 9, 2024	47.84	47.85	47.68	47.85
2159	AMEX	OUSA	Thu, Feb 8, 2024	47.75	47.92	47.59	47.74
2158	AMEX	OUSA	Wed, Feb 7, 2024	47.92	47.92	47.77	47.87
2157	AMEX	OUSA	Tue, Feb 6, 2024	47.65	47.68	47.51	47.68
2156	AMEX	OUSA	Mon, Feb 5, 2024	47.51	47.62	47.40	47.49
2155	AMEX	OUSA	Fri, Feb 2, 2024	47.56	47.86	47.40	47.67
2154	AMEX	OUSA	Thu, Feb 1, 2024	47.27	47.72	47.22	47.72
2153	AMEX	OUSA	Wed, Jan 31, 2024	47.67	47.67	47.11	47.11
2152	AMEX	OUSA	Tue, Jan 30, 2024	47.45	47.57	47.35	47.54
2151	AMEX	OUSA	Mon, Jan 29, 2024	47.16	47.43	47.13	47.43
2150	AMEX	OUSA	Fri, Jan 26, 2024	47.07	47.29	47.07	47.21
2149	AMEX	OUSA	Thu, Jan 25, 2024	47.08	47.21	47.01	47.21
2148	AMEX	OUSA	Wed, Jan 24, 2024	47.30	47.36	47.05	46.98
2147	AMEX	OUSA	Tue, Jan 23, 2024	47.08	47.25	47.04	47.24
2146	AMEX	OUSA	Mon, Jan 22, 2024	46.90	47.08	46.90	47.00
2145	AMEX	OUSA	Fri, Jan 19, 2024	46.42	46.94	46.42	46.89
2144	AMEX	OUSA	Thu, Jan 18, 2024	46.01	46.46	46.01	46.43
2143	AMEX	OUSA	Wed, Jan 17, 2024	46.10	46.20	45.93	46.09
2142	AMEX	OUSA	Tue, Jan 16, 2024	46.31	46.36	46.14	46.29
2141	AMEX	OUSA	Fri, Jan 12, 2024	46.36	46.49	46.29	46.41
2140	AMEX	OUSA	Thu, Jan 11, 2024	46.39	46.40	45.99	46.27
2139	AMEX	OUSA	Wed, Jan 10, 2024	46.07	46.38	46.07	46.33
2138	AMEX	OUSA	Tue, Jan 9, 2024	45.96	46.13	45.96	46.11
2137	AMEX	OUSA	Mon, Jan 8, 2024	45.79	46.22	45.78	46.21
2136	AMEX	OUSA	Fri, Jan 5, 2024	45.75	45.88	45.63	45.77
2135	AMEX	OUSA	Thu, Jan 4, 2024	45.85	46.03	45.74	45.74
2134	AMEX	OUSA	Wed, Jan 3, 2024	46.00	46.00	45.77	45.78
2133	AMEX	OUSA	Tue, Jan 2, 2024	45.71	46.08	45.71	45.98
2132	AMEX	OUSA	Fri, Dec 29, 2023	46.00	46.12	45.87	46.09
2131	AMEX	OUSA	Thu, Dec 28, 2023	45.97	46.14	45.92	46.08
2130	AMEX	OUSA	Wed, Dec 27, 2023	45.86	46.00	45.85	45.97
2129	AMEX	OUSA	Tue, Dec 26, 2023	45.69	45.95	45.69	45.87
2128	AMEX	OUSA	Fri, Dec 22, 2023	45.72	45.92	45.64	45.74
2127	AMEX	OUSA	Thu, Dec 21, 2023	45.50	45.69	45.40	45.69
2126	AMEX	OUSA	Wed, Dec 20, 2023	45.91	46.06	45.41	45.36
2125	AMEX	OUSA	Tue, Dec 19, 2023	45.93	46.09	45.92	46.09
2124	AMEX	OUSA	Mon, Dec 18, 2023	45.78	45.95	45.78	45.92
2123	AMEX	OUSA	Fri, Dec 15, 2023	45.73	45.78	45.63	45.76
2122	AMEX	OUSA	Thu, Dec 14, 2023	45.95	46.00	45.70	45.83
2121	AMEX	OUSA	Wed, Dec 13, 2023	45.27	45.82	45.18	45.82
2120	AMEX	OUSA	Tue, Dec 12, 2023	45.11	45.24	44.96	45.23
2119	AMEX	OUSA	Mon, Dec 11, 2023	44.81	45.11	44.81	45.11
2118	AMEX	OUSA	Fri, Dec 8, 2023	44.61	44.79	44.48	44.72
2117	AMEX	OUSA	Thu, Dec 7, 2023	44.51	44.71	44.50	44.64
2116	AMEX	OUSA	Wed, Dec 6, 2023	44.60	44.64	44.48	44.54
2115	AMEX	OUSA	Tue, Dec 5, 2023	44.49	44.58	44.47	44.57
2114	AMEX	OUSA	Mon, Dec 4, 2023	44.52	44.70	44.52	44.66
2113	AMEX	OUSA	Fri, Dec 1, 2023	44.40	44.70	44.38	44.68
2112	AMEX	OUSA	Thu, Nov 30, 2023	44.14	44.42	44.02	44.41
2111	AMEX	OUSA	Wed, Nov 29, 2023	44.28	44.31	44.04	44.08
2110	AMEX	OUSA	Tue, Nov 28, 2023	44.12	44.28	44.05	44.12
2109	AMEX	OUSA	Mon, Nov 27, 2023	44.28	44.28	44.10	44.13
2108	AMEX	OUSA	Fri, Nov 24, 2023	44.25	44.34	44.23	44.34
2107	AMEX	OUSA	Wed, Nov 22, 2023	44.13	44.33	44.13	44.24
2106	AMEX	OUSA	Tue, Nov 21, 2023	43.99	44.09	43.95	44.05
2105	AMEX	OUSA	Mon, Nov 20, 2023	43.63	44.22	43.63	44.04
2104	AMEX	OUSA	Fri, Nov 17, 2023	43.95	43.95	43.77	43.86
2103	AMEX	OUSA	Thu, Nov 16, 2023	43.84	43.90	43.63	43.81
2102	AMEX	OUSA	Wed, Nov 15, 2023	43.65	43.88	43.65	43.81
2101	AMEX	OUSA	Tue, Nov 14, 2023	43.47	43.79	43.47	43.68
2100	AMEX	OUSA	Mon, Nov 13, 2023	43.10	43.12	42.94	43.04
2099	AMEX	OUSA	Fri, Nov 10, 2023	42.81	43.14	42.60	43.14
2098	AMEX	OUSA	Thu, Nov 9, 2023	42.96	42.96	42.54	42.57
2097	AMEX	OUSA	Wed, Nov 8, 2023	43.04	43.04	42.82	42.98
2096	AMEX	OUSA	Tue, Nov 7, 2023	42.89	43.01	42.78	42.92
2095	AMEX	OUSA	Mon, Nov 6, 2023	42.85	42.85	42.74	42.84
2094	AMEX	OUSA	Fri, Nov 3, 2023	42.71	42.89	42.70	42.78
2093	AMEX	OUSA	Thu, Nov 2, 2023	42.02	42.50	42.02	42.50
2092	AMEX	OUSA	Wed, Nov 1, 2023	41.59	41.79	41.46	41.72
2091	AMEX	OUSA	Tue, Oct 31, 2023	41.29	41.45	41.16	41.45
2090	AMEX	OUSA	Mon, Oct 30, 2023	40.88	41.25	40.84	41.16
2089	AMEX	OUSA	Fri, Oct 27, 2023	40.99	40.99	40.47	40.56
2088	AMEX	OUSA	Thu, Oct 26, 2023	41.44	41.44	40.97	40.99
2087	AMEX	OUSA	Wed, Oct 25, 2023	41.83	41.95	41.63	41.61
2086	AMEX	OUSA	Tue, Oct 24, 2023	41.64	41.93	41.63	41.90
2085	AMEX	OUSA	Mon, Oct 23, 2023	41.44	41.83	41.43	41.44
2084	AMEX	OUSA	Fri, Oct 20, 2023	41.96	42.04	41.61	41.61
2083	AMEX	OUSA	Thu, Oct 19, 2023	42.44	42.46	41.96	42.00
2082	AMEX	OUSA	Wed, Oct 18, 2023	42.67	42.67	42.24	42.30
2081	AMEX	OUSA	Tue, Oct 17, 2023	42.38	42.83	42.38	42.70
2080	AMEX	OUSA	Mon, Oct 16, 2023	42.43	42.82	42.43	42.73
2079	AMEX	OUSA	Fri, Oct 13, 2023	42.50	42.64	42.19	42.29
2078	AMEX	OUSA	Thu, Oct 12, 2023	42.52	42.55	42.10	42.31
2077	AMEX	OUSA	Wed, Oct 11, 2023	42.59	42.60	42.28	42.51
2076	AMEX	OUSA	Tue, Oct 10, 2023	42.35	42.62	42.21	42.40
2075	AMEX	OUSA	Mon, Oct 9, 2023	41.69	42.21	41.69	42.21
2074	AMEX	OUSA	Fri, Oct 6, 2023	41.31	42.05	41.22	41.91
2073	AMEX	OUSA	Thu, Oct 5, 2023	41.49	41.62	41.32	41.55
2072	AMEX	OUSA	Wed, Oct 4, 2023	41.51	41.63	41.30	41.56
2071	AMEX	OUSA	Tue, Oct 3, 2023	41.55	41.76	41.28	41.42
2070	AMEX	OUSA	Mon, Oct 2, 2023	41.91	41.91	41.54	41.81
2069	AMEX	OUSA	Fri, Sep 29, 2023	42.44	42.44	41.82	41.93
2068	AMEX	OUSA	Thu, Sep 28, 2023	41.96	42.26	41.90	42.12
2067	AMEX	OUSA	Wed, Sep 27, 2023	42.24	42.24	41.68	41.95
2066	AMEX	OUSA	Tue, Sep 26, 2023	42.50	42.50	42.05	42.10
2065	AMEX	OUSA	Mon, Sep 25, 2023	42.46	42.69	42.46	42.69
2064	AMEX	OUSA	Fri, Sep 22, 2023	42.72	42.89	42.65	42.65
2063	AMEX	OUSA	Thu, Sep 21, 2023	43.12	43.13	42.69	42.69
2062	AMEX	OUSA	Wed, Sep 20, 2023	43.60	43.77	43.33	43.26
2061	AMEX	OUSA	Tue, Sep 19, 2023	43.60	43.60	43.30	43.53
2060	AMEX	OUSA	Mon, Sep 18, 2023	43.48	43.75	43.48	43.64
2059	AMEX	OUSA	Fri, Sep 15, 2023	43.96	43.99	43.56	43.56
2058	AMEX	OUSA	Thu, Sep 14, 2023	44.02	44.13	43.86	44.09
2057	AMEX	OUSA	Wed, Sep 13, 2023	43.80	43.82	43.65	43.73
2056	AMEX	OUSA	Tue, Sep 12, 2023	43.85	43.89	43.65	43.71
2055	AMEX	OUSA	Mon, Sep 11, 2023	43.81	43.93	43.80	43.91
2054	AMEX	OUSA	Fri, Sep 8, 2023	43.75	43.79	43.61	43.72
2053	AMEX	OUSA	Thu, Sep 7, 2023	43.54	43.77	43.54	43.70
2052	AMEX	OUSA	Wed, Sep 6, 2023	43.75	43.75	43.58	43.67
2051	AMEX	OUSA	Tue, Sep 5, 2023	44.30	44.30	43.93	43.93
2050	AMEX	OUSA	Fri, Sep 1, 2023	44.32	44.45	44.17	44.30
2049	AMEX	OUSA	Thu, Aug 31, 2023	44.48	44.48	44.20	44.20
2048	AMEX	OUSA	Wed, Aug 30, 2023	44.37	44.47	44.28	44.38
2047	AMEX	OUSA	Tue, Aug 29, 2023	43.88	44.26	43.88	44.25
2046	AMEX	OUSA	Mon, Aug 28, 2023	43.78	43.94	43.69	43.85
2045	AMEX	OUSA	Fri, Aug 25, 2023	43.58	43.75	43.31	43.67
2044	AMEX	OUSA	Thu, Aug 24, 2023	43.83	44.03	43.34	43.39
2043	AMEX	OUSA	Wed, Aug 23, 2023	43.64	43.90	43.64	43.81
2042	AMEX	OUSA	Tue, Aug 22, 2023	43.52	43.58	43.44	43.46
2041	AMEX	OUSA	Mon, Aug 21, 2023	43.44	43.59	43.29	43.47
2040	AMEX	OUSA	Fri, Aug 18, 2023	43.43	43.61	43.36	43.50
2039	AMEX	OUSA	Thu, Aug 17, 2023	43.91	43.92	43.49	43.51
2038	AMEX	OUSA	Wed, Aug 16, 2023	43.80	44.04	43.73	43.73
2037	AMEX	OUSA	Tue, Aug 15, 2023	44.12	44.12	43.84	43.89
2036	AMEX	OUSA	Mon, Aug 14, 2023	44.16	44.28	44.12	44.20
2035	AMEX	OUSA	Fri, Aug 11, 2023	43.98	44.18	43.90	44.08
2034	AMEX	OUSA	Thu, Aug 10, 2023	44.24	44.52	44.01	44.04
2033	AMEX	OUSA	Wed, Aug 9, 2023	44.19	44.22	43.95	43.99
2032	AMEX	OUSA	Tue, Aug 8, 2023	44.02	44.13	43.83	44.09
2031	AMEX	OUSA	Mon, Aug 7, 2023	43.98	44.27	43.98	44.26
2030	AMEX	OUSA	Fri, Aug 4, 2023	44.21	44.39	43.82	43.86
2029	AMEX	OUSA	Thu, Aug 3, 2023	44.28	44.33	44.15	44.27
2028	AMEX	OUSA	Wed, Aug 2, 2023	44.54	44.60	44.34	44.38
2027	AMEX	OUSA	Tue, Aug 1, 2023	44.63	44.90	44.61	44.71
2026	AMEX	OUSA	Mon, Jul 31, 2023	44.82	44.93	44.67	44.82
2025	AMEX	OUSA	Fri, Jul 28, 2023	44.99	45.08	44.83	44.94
2024	AMEX	OUSA	Thu, Jul 27, 2023	45.08	45.14	44.53	44.60
2023	AMEX	OUSA	Wed, Jul 26, 2023	44.94	45.05	44.83	44.96
2022	AMEX	OUSA	Tue, Jul 25, 2023	45.01	45.13	44.91	45.06
2021	AMEX	OUSA	Mon, Jul 24, 2023	44.82	45.05	44.82	44.97
2020	AMEX	OUSA	Fri, Jul 21, 2023	44.73	44.98	44.73	44.88
2019	AMEX	OUSA	Thu, Jul 20, 2023	44.39	44.80	44.39	44.66
2018	AMEX	OUSA	Wed, Jul 19, 2023	44.51	44.63	44.49	44.49
2017	AMEX	OUSA	Tue, Jul 18, 2023	44.17	44.40	44.07	44.37
2016	AMEX	OUSA	Mon, Jul 17, 2023	43.95	44.18	43.95	44.11
2015	AMEX	OUSA	Fri, Jul 14, 2023	44.17	44.17	44.07	44.10
2014	AMEX	OUSA	Thu, Jul 13, 2023	44.13	44.16	43.96	44.08
2013	AMEX	OUSA	Wed, Jul 12, 2023	44.12	44.14	43.90	43.91
2012	AMEX	OUSA	Tue, Jul 11, 2023	43.52	43.71	43.50	43.71
2011	AMEX	OUSA	Mon, Jul 10, 2023	43.23	43.56	43.23	43.50
2010	AMEX	OUSA	Fri, Jul 7, 2023	43.28	43.54	43.15	43.16
2009	AMEX	OUSA	Thu, Jul 6, 2023	43.43	43.54	43.31	43.46
2008	AMEX	OUSA	Wed, Jul 5, 2023	43.80	43.90	43.72	43.84
2007	AMEX	OUSA	Mon, Jul 3, 2023	43.79	43.97	43.79	43.97
2006	AMEX	OUSA	Fri, Jun 30, 2023	43.68	44.09	43.68	43.99
2005	AMEX	OUSA	Thu, Jun 29, 2023	43.15	43.55	43.15	43.53
2004	AMEX	OUSA	Wed, Jun 28, 2023	43.39	43.39	43.17	43.29
2003	AMEX	OUSA	Tue, Jun 27, 2023	43.17	43.43	43.06	43.42
2002	AMEX	OUSA	Mon, Jun 26, 2023	42.90	43.09	42.88	42.98
2001	AMEX	OUSA	Fri, Jun 23, 2023	43.02	43.16	43.02	43.04
2000	AMEX	OUSA	Thu, Jun 22, 2023	43.27	43.31	43.11	43.31
1999	AMEX	OUSA	Wed, Jun 21, 2023	43.40	43.44	43.20	43.23
1998	AMEX	OUSA	Tue, Jun 20, 2023	43.54	43.62	43.39	43.43
1997	AMEX	OUSA	Fri, Jun 16, 2023	43.95	44.00	43.73	43.73
1996	AMEX	OUSA	Thu, Jun 15, 2023	43.21	43.86	43.21	43.78
1995	AMEX	OUSA	Wed, Jun 14, 2023	43.16	43.30	43.01	43.11
1994	AMEX	OUSA	Tue, Jun 13, 2023	42.90	43.11	42.87	43.05
1993	AMEX	OUSA	Mon, Jun 12, 2023	42.64	42.84	42.57	42.82
1992	AMEX	OUSA	Fri, Jun 9, 2023	42.65	42.69	42.51	42.59
1991	AMEX	OUSA	Thu, Jun 8, 2023	42.42	42.59	42.27	42.59
1990	AMEX	OUSA	Wed, Jun 7, 2023	42.25	42.39	42.21	42.35
1989	AMEX	OUSA	Tue, Jun 6, 2023	42.35	42.37	42.22	42.33
1988	AMEX	OUSA	Mon, Jun 5, 2023	42.62	42.61	42.36	42.55
1987	AMEX	OUSA	Fri, Jun 2, 2023	42.04	42.58	42.04	42.55
1986	AMEX	OUSA	Thu, Jun 1, 2023	41.81	42.01	41.50	41.92
1985	AMEX	OUSA	Wed, May 31, 2023	41.81	41.85	41.52	41.71
1984	AMEX	OUSA	Tue, May 30, 2023	41.89	41.94	41.75	41.82
1983	AMEX	OUSA	Fri, May 26, 2023	41.50	41.93	41.50	41.90
1982	AMEX	OUSA	Thu, May 25, 2023	41.47	41.62	41.30	41.51
1981	AMEX	OUSA	Wed, May 24, 2023	42.02	42.02	41.60	41.57
1980	AMEX	OUSA	Tue, May 23, 2023	42.43	42.43	42.00	42.04
1979	AMEX	OUSA	Mon, May 22, 2023	42.47	42.71	42.39	42.48
1978	AMEX	OUSA	Fri, May 19, 2023	42.53	42.71	42.42	42.57
1977	AMEX	OUSA	Thu, May 18, 2023	42.13	42.59	42.13	42.56
1976	AMEX	OUSA	Wed, May 17, 2023	42.07	42.34	41.99	42.30
1975	AMEX	OUSA	Tue, May 16, 2023	42.13	42.27	42.00	42.00
1974	AMEX	OUSA	Mon, May 15, 2023	42.27	42.40	42.25	42.36
1973	AMEX	OUSA	Fri, May 12, 2023	42.46	42.46	42.12	42.37
1972	AMEX	OUSA	Thu, May 11, 2023	42.30	42.34	42.08	42.33
1971	AMEX	OUSA	Wed, May 10, 2023	42.39	42.55	42.07	42.43
1970	AMEX	OUSA	Tue, May 9, 2023	42.25	42.41	42.25	42.30
1969	AMEX	OUSA	Mon, May 8, 2023	42.61	42.61	42.32	42.47
1968	AMEX	OUSA	Fri, May 5, 2023	42.28	42.63	42.28	42.54
1967	AMEX	OUSA	Thu, May 4, 2023	42.28	42.28	41.82	41.99
1966	AMEX	OUSA	Wed, May 3, 2023	42.55	42.71	42.27	42.27
1965	AMEX	OUSA	Tue, May 2, 2023	42.85	42.85	42.31	42.60
1964	AMEX	OUSA	Mon, May 1, 2023	42.96	43.21	42.96	43.04
1963	AMEX	OUSA	Fri, Apr 28, 2023	42.41	42.96	42.41	42.96
1962	AMEX	OUSA	Thu, Apr 27, 2023	41.87	42.54	41.87	42.54
1961	AMEX	OUSA	Wed, Apr 26, 2023	42.33	42.33	41.73	41.81
1960	AMEX	OUSA	Tue, Apr 25, 2023	42.65	42.65	42.16	42.16
1959	AMEX	OUSA	Mon, Apr 24, 2023	42.68	42.76	42.53	42.70
1958	AMEX	OUSA	Fri, Apr 21, 2023	42.72	42.74	42.55	42.71
1957	AMEX	OUSA	Thu, Apr 20, 2023	42.44	42.74	42.44	42.59
1956	AMEX	OUSA	Wed, Apr 19, 2023	42.81	42.82	42.71	42.68
1955	AMEX	OUSA	Tue, Apr 18, 2023	42.96	42.96	42.71	42.86
1954	AMEX	OUSA	Mon, Apr 17, 2023	42.77	42.81	42.57	42.81
1953	AMEX	OUSA	Fri, Apr 14, 2023	42.69	42.87	42.42	42.65
1952	AMEX	OUSA	Thu, Apr 13, 2023	42.28	42.76	42.22	42.73
1951	AMEX	OUSA	Wed, Apr 12, 2023	42.41	42.59	42.18	42.23
1950	AMEX	OUSA	Tue, Apr 11, 2023	42.41	42.50	42.28	42.39
1949	AMEX	OUSA	Mon, Apr 10, 2023	42.00	42.24	41.94	42.23
1948	AMEX	OUSA	Thu, Apr 6, 2023	42.07	42.29	42.06	42.27
1947	AMEX	OUSA	Wed, Apr 5, 2023	42.20	42.30	42.13	42.21
1946	AMEX	OUSA	Tue, Apr 4, 2023	42.49	42.53	42.10	42.15
1945	AMEX	OUSA	Mon, Apr 3, 2023	42.13	42.40	42.13	42.38
1944	AMEX	OUSA	Fri, Mar 31, 2023	41.60	42.15	41.60	42.15
1943	AMEX	OUSA	Thu, Mar 30, 2023	41.48	41.60	41.41	41.56
1942	AMEX	OUSA	Wed, Mar 29, 2023	41.11	41.34	41.11	41.34
1941	AMEX	OUSA	Tue, Mar 28, 2023	40.93	40.99	40.76	40.88
1940	AMEX	OUSA	Mon, Mar 27, 2023	41.05	41.11	40.89	40.91
1939	AMEX	OUSA	Fri, Mar 24, 2023	40.36	40.86	40.34	40.85
1938	AMEX	OUSA	Thu, Mar 23, 2023	40.71	40.95	40.31	40.57
1937	AMEX	OUSA	Wed, Mar 22, 2023	41.17	41.31	40.53	40.47
1936	AMEX	OUSA	Tue, Mar 21, 2023	41.06	41.18	40.81	41.08
1935	AMEX	OUSA	Mon, Mar 20, 2023	40.51	40.85	40.51	40.81
1934	AMEX	OUSA	Fri, Mar 17, 2023	40.87	40.87	40.39	40.50
1933	AMEX	OUSA	Thu, Mar 16, 2023	40.14	40.88	40.14	40.86
1932	AMEX	OUSA	Wed, Mar 15, 2023	39.85	40.41	39.85	40.41
1931	AMEX	OUSA	Tue, Mar 14, 2023	40.24	40.53	40.01	40.36
1930	AMEX	OUSA	Mon, Mar 13, 2023	39.59	40.40	39.59	40.01
1929	AMEX	OUSA	Fri, Mar 10, 2023	40.20	40.41	39.76	39.88
1928	AMEX	OUSA	Thu, Mar 9, 2023	41.02	41.07	40.25	40.28
1927	AMEX	OUSA	Wed, Mar 8, 2023	40.79	40.84	40.60	40.82
1926	AMEX	OUSA	Tue, Mar 7, 2023	41.43	41.45	40.78	40.81
1925	AMEX	OUSA	Mon, Mar 6, 2023	41.44	41.62	41.39	41.48
1924	AMEX	OUSA	Fri, Mar 3, 2023	41.01	41.28	40.88	41.28
1923	AMEX	OUSA	Thu, Mar 2, 2023	40.31	40.90	40.29	40.81
1922	AMEX	OUSA	Wed, Mar 1, 2023	40.57	40.63	40.37	40.48
1921	AMEX	OUSA	Tue, Feb 28, 2023	40.76	40.97	40.73	40.75
1920	AMEX	OUSA	Mon, Feb 27, 2023	41.00	41.22	40.81	40.89
1919	AMEX	OUSA	Fri, Feb 24, 2023	40.86	40.89	40.60	40.79
1918	AMEX	OUSA	Thu, Feb 23, 2023	41.41	41.41	40.88	41.27
1917	AMEX	OUSA	Wed, Feb 22, 2023	41.38	41.49	41.10	41.16
1916	AMEX	OUSA	Tue, Feb 21, 2023	41.71	41.84	41.35	41.38
1915	AMEX	OUSA	Fri, Feb 17, 2023	42.13	42.27	41.95	42.24
1914	AMEX	OUSA	Thu, Feb 16, 2023	42.07	42.52	42.07	42.17
1913	AMEX	OUSA	Wed, Feb 15, 2023	42.20	42.59	42.20	42.59
1912	AMEX	OUSA	Tue, Feb 14, 2023	42.52	42.83	42.21	42.49
1911	AMEX	OUSA	Mon, Feb 13, 2023	42.22	42.77	42.22	42.77
1910	AMEX	OUSA	Fri, Feb 10, 2023	41.97	42.20	41.83	42.20
1909	AMEX	OUSA	Thu, Feb 9, 2023	42.59	42.70	41.89	41.96
1908	AMEX	OUSA	Wed, Feb 8, 2023	42.51	42.62	42.30	42.32
1907	AMEX	OUSA	Tue, Feb 7, 2023	42.46	42.84	42.13	42.76
1906	AMEX	OUSA	Mon, Feb 6, 2023	42.66	42.66	42.44	42.52
1905	AMEX	OUSA	Fri, Feb 3, 2023	42.93	43.05	42.68	42.77
1904	AMEX	OUSA	Thu, Feb 2, 2023	42.96	43.36	42.82	43.24
1903	AMEX	OUSA	Wed, Feb 1, 2023	42.37	43.02	41.97	42.72
1902	AMEX	OUSA	Tue, Jan 31, 2023	41.74	42.41	41.74	42.41
1901	AMEX	OUSA	Mon, Jan 30, 2023	41.87	42.18	41.79	41.79
1900	AMEX	OUSA	Fri, Jan 27, 2023	42.00	42.34	41.99	42.16
1899	AMEX	OUSA	Thu, Jan 26, 2023	42.22	42.22	41.87	42.18
1898	AMEX	OUSA	Wed, Jan 25, 2023	41.98	42.19	41.60	42.07
1897	AMEX	OUSA	Tue, Jan 24, 2023	42.15	42.21	41.88	42.18
1896	AMEX	OUSA	Mon, Jan 23, 2023	42.07	42.41	41.86	42.18
1895	AMEX	OUSA	Fri, Jan 20, 2023	41.53	41.93	41.28	41.93
1894	AMEX	OUSA	Thu, Jan 19, 2023	41.64	41.64	41.35	41.35
1893	AMEX	OUSA	Wed, Jan 18, 2023	42.55	42.61	41.76	41.76
1892	AMEX	OUSA	Tue, Jan 17, 2023	42.61	42.85	42.48	42.50
1891	AMEX	OUSA	Fri, Jan 13, 2023	42.52	42.77	42.47	42.77
1890	AMEX	OUSA	Thu, Jan 12, 2023	42.81	42.83	42.40	42.71
1889	AMEX	OUSA	Wed, Jan 11, 2023	42.27	42.66	42.27	42.66
1888	AMEX	OUSA	Tue, Jan 10, 2023	42.10	42.25	41.98	42.25
1887	AMEX	OUSA	Mon, Jan 9, 2023	42.42	42.71	42.04	42.06
1886	AMEX	OUSA	Fri, Jan 6, 2023	41.79	42.45	41.54	42.33
1885	AMEX	OUSA	Thu, Jan 5, 2023	41.52	41.59	41.29	41.34
1884	AMEX	OUSA	Wed, Jan 4, 2023	41.57	41.98	41.44	41.80
1883	AMEX	OUSA	Tue, Jan 3, 2023	41.60	41.75	41.15	41.48
1882	AMEX	OUSA	Fri, Dec 30, 2022	41.57	41.57	41.09	41.43
1881	AMEX	OUSA	Thu, Dec 29, 2022	41.38	41.78	41.32	41.69
1880	AMEX	OUSA	Wed, Dec 28, 2022	41.50	41.77	41.11	41.11
1879	AMEX	OUSA	Tue, Dec 27, 2022	41.74	41.79	41.43	41.57
1878	AMEX	OUSA	Fri, Dec 23, 2022	41.31	41.63	41.24	41.63
1877	AMEX	OUSA	Thu, Dec 22, 2022	41.46	41.47	40.89	41.45
1876	AMEX	OUSA	Wed, Dec 21, 2022	41.56	41.89	41.54	41.83
1875	AMEX	OUSA	Tue, Dec 20, 2022	41.27	41.39	41.02	41.23
1874	AMEX	OUSA	Mon, Dec 19, 2022	41.43	41.60	41.09	41.28
1873	AMEX	OUSA	Fri, Dec 16, 2022	41.70	41.78	41.34	41.59
1872	AMEX	OUSA	Thu, Dec 15, 2022	42.54	42.58	41.92	42.08
1871	AMEX	OUSA	Wed, Dec 14, 2022	43.20	43.63	42.72	43.03
1870	AMEX	OUSA	Tue, Dec 13, 2022	43.79	43.97	43.00	43.22
1869	AMEX	OUSA	Mon, Dec 12, 2022	42.27	42.91	42.27	42.91
1868	AMEX	OUSA	Fri, Dec 9, 2022	42.49	42.69	42.29	42.29
1867	AMEX	OUSA	Thu, Dec 8, 2022	42.34	42.73	42.34	42.67
1866	AMEX	OUSA	Wed, Dec 7, 2022	42.09	42.52	42.09	42.32
1865	AMEX	OUSA	Tue, Dec 6, 2022	42.69	42.71	42.06	42.27
1864	AMEX	OUSA	Mon, Dec 5, 2022	42.93	43.02	42.60	42.74
1863	AMEX	OUSA	Fri, Dec 2, 2022	42.91	43.42	42.82	43.35
1862	AMEX	OUSA	Thu, Dec 1, 2022	43.22	43.43	43.05	43.34
1861	AMEX	OUSA	Wed, Nov 30, 2022	42.07	43.21	41.91	43.21
1860	AMEX	OUSA	Tue, Nov 29, 2022	42.17	42.32	41.96	42.14
1859	AMEX	OUSA	Mon, Nov 28, 2022	42.57	42.81	42.28	42.27
1858	AMEX	OUSA	Fri, Nov 25, 2022	42.85	42.93	42.78	42.87
1857	AMEX	OUSA	Wed, Nov 23, 2022	42.67	42.86	42.61	42.76
1856	AMEX	OUSA	Tue, Nov 22, 2022	42.21	42.66	42.21	42.66
1855	AMEX	OUSA	Mon, Nov 21, 2022	41.93	42.21	41.93	42.14
1854	AMEX	OUSA	Fri, Nov 18, 2022	42.02	42.12	41.89	42.01
1853	AMEX	OUSA	Thu, Nov 17, 2022	41.31	41.81	41.31	41.81
1852	AMEX	OUSA	Wed, Nov 16, 2022	41.64	41.94	41.64	41.80
1851	AMEX	OUSA	Tue, Nov 15, 2022	42.24	42.24	41.52	41.87
1850	AMEX	OUSA	Mon, Nov 14, 2022	41.85	42.21	41.66	41.66
1849	AMEX	OUSA	Fri, Nov 11, 2022	41.88	42.06	41.55	42.01
1848	AMEX	OUSA	Thu, Nov 10, 2022	41.06	41.82	40.93	41.78
1847	AMEX	OUSA	Wed, Nov 9, 2022	40.10	40.31	39.77	39.79
1846	AMEX	OUSA	Tue, Nov 8, 2022	40.21	40.63	40.00	40.35
1845	AMEX	OUSA	Mon, Nov 7, 2022	39.73	40.11	39.57	40.03
1844	AMEX	OUSA	Fri, Nov 4, 2022	39.57	39.69	38.97	39.50
1843	AMEX	OUSA	Thu, Nov 3, 2022	39.16	39.25	38.81	38.99
1842	AMEX	OUSA	Wed, Nov 2, 2022	40.11	40.51	39.40	39.40
1841	AMEX	OUSA	Tue, Nov 1, 2022	40.66	40.66	39.99	40.21
1840	AMEX	OUSA	Mon, Oct 31, 2022	40.28	40.46	40.22	40.26
1839	AMEX	OUSA	Fri, Oct 28, 2022	39.50	40.63	39.50	40.62
1838	AMEX	OUSA	Thu, Oct 27, 2022	39.69	39.99	39.48	39.56
1837	AMEX	OUSA	Wed, Oct 26, 2022	39.30	40.00	39.30	39.52
1836	AMEX	OUSA	Tue, Oct 25, 2022	38.96	39.57	38.96	39.57
1835	AMEX	OUSA	Mon, Oct 24, 2022	38.76	39.16	38.74	39.04
1834	AMEX	OUSA	Fri, Oct 21, 2022	37.73	38.53	37.52	38.49
1833	AMEX	OUSA	Thu, Oct 20, 2022	37.92	38.30	37.58	37.66
1832	AMEX	OUSA	Wed, Oct 19, 2022	38.15	38.31	37.77	38.03
1831	AMEX	OUSA	Tue, Oct 18, 2022	38.77	38.79	38.18	38.43
1830	AMEX	OUSA	Mon, Oct 17, 2022	37.61	38.14	37.61	38.04
1829	AMEX	OUSA	Fri, Oct 14, 2022	38.07	38.28	37.16	37.24
1828	AMEX	OUSA	Thu, Oct 13, 2022	36.27	38.04	36.27	37.90
1827	AMEX	OUSA	Wed, Oct 12, 2022	37.31	37.32	37.02	37.02
1826	AMEX	OUSA	Tue, Oct 11, 2022	37.08	37.55	37.00	37.18
1825	AMEX	OUSA	Mon, Oct 10, 2022	37.50	37.63	37.03	37.29
1824	AMEX	OUSA	Fri, Oct 7, 2022	38.01	38.03	37.22	37.43
1823	AMEX	OUSA	Thu, Oct 6, 2022	38.78	38.88	38.30	38.31
1822	AMEX	OUSA	Wed, Oct 5, 2022	38.42	39.04	38.34	38.76
1821	AMEX	OUSA	Tue, Oct 4, 2022	38.44	38.85	38.44	38.85
1820	AMEX	OUSA	Mon, Oct 3, 2022	37.29	38.11	37.29	37.92
1819	AMEX	OUSA	Fri, Sep 30, 2022	37.55	37.77	37.00	37.02
1818	AMEX	OUSA	Thu, Sep 29, 2022	37.81	37.81	37.37	37.62
1817	AMEX	OUSA	Wed, Sep 28, 2022	37.78	38.39	37.71	38.20
1816	AMEX	OUSA	Tue, Sep 27, 2022	38.08	38.34	37.50	37.66
1815	AMEX	OUSA	Mon, Sep 26, 2022	38.08	38.21	37.74	37.83
1814	AMEX	OUSA	Fri, Sep 23, 2022	38.23	38.26	37.71	38.16
1813	AMEX	OUSA	Thu, Sep 22, 2022	38.54	38.71	38.39	38.49
1812	AMEX	OUSA	Wed, Sep 21, 2022	39.48	39.74	38.76	38.76
1811	AMEX	OUSA	Tue, Sep 20, 2022	39.36	39.42	39.00	39.29
1810	AMEX	OUSA	Mon, Sep 19, 2022	39.20	39.73	39.20	39.73
1809	AMEX	OUSA	Fri, Sep 16, 2022	39.10	39.54	39.10	39.54
1808	AMEX	OUSA	Thu, Sep 15, 2022	39.73	39.85	39.45	39.53
1807	AMEX	OUSA	Wed, Sep 14, 2022	40.00	40.01	39.59	39.86
1806	AMEX	OUSA	Tue, Sep 13, 2022	40.61	40.72	39.69	39.75
1805	AMEX	OUSA	Mon, Sep 12, 2022	41.32	41.44	41.21	41.29
1804	AMEX	OUSA	Fri, Sep 9, 2022	40.75	41.17	40.75	41.11
1803	AMEX	OUSA	Thu, Sep 8, 2022	40.41	40.70	40.18	40.67
1802	AMEX	OUSA	Wed, Sep 7, 2022	39.94	40.53	39.92	40.47
1801	AMEX	OUSA	Tue, Sep 6, 2022	40.00	40.28	39.80	39.84
1800	AMEX	OUSA	Fri, Sep 2, 2022	40.88	40.88	39.81	39.98
1799	AMEX	OUSA	Thu, Sep 1, 2022	39.94	40.55	39.94	40.55
1798	AMEX	OUSA	Wed, Aug 31, 2022	40.48	40.65	40.11	40.11
1797	AMEX	OUSA	Tue, Aug 30, 2022	40.81	40.81	40.26	40.37
1796	AMEX	OUSA	Mon, Aug 29, 2022	40.78	41.10	40.71	40.80
1795	AMEX	OUSA	Fri, Aug 26, 2022	42.31	42.37	41.09	41.10
1794	AMEX	OUSA	Thu, Aug 25, 2022	42.13	42.33	41.90	42.33
1793	AMEX	OUSA	Wed, Aug 24, 2022	41.96	42.07	41.82	41.95
1792	AMEX	OUSA	Tue, Aug 23, 2022	42.12	42.18	41.92	41.93
1791	AMEX	OUSA	Mon, Aug 22, 2022	42.69	42.69	42.20	42.28
1790	AMEX	OUSA	Fri, Aug 19, 2022	42.92	43.09	42.84	42.96
1789	AMEX	OUSA	Thu, Aug 18, 2022	43.11	43.20	42.99	43.15
1788	AMEX	OUSA	Wed, Aug 17, 2022	43.17	43.35	43.00	43.16
1787	AMEX	OUSA	Tue, Aug 16, 2022	43.13	43.48	43.10	43.32
1786	AMEX	OUSA	Mon, Aug 15, 2022	42.79	43.11	42.73	43.10
1785	AMEX	OUSA	Fri, Aug 12, 2022	42.43	42.86	42.41	42.86
1784	AMEX	OUSA	Thu, Aug 11, 2022	42.65	42.71	42.25	42.27
1783	AMEX	OUSA	Wed, Aug 10, 2022	42.24	42.50	42.24	42.47
1782	AMEX	OUSA	Tue, Aug 9, 2022	41.85	41.98	41.79	41.87
1781	AMEX	OUSA	Mon, Aug 8, 2022	42.04	42.24	41.87	41.98
1780	AMEX	OUSA	Fri, Aug 5, 2022	41.77	41.97	41.65	41.95
1779	AMEX	OUSA	Thu, Aug 4, 2022	42.00	42.15	41.92	42.03
1778	AMEX	OUSA	Wed, Aug 3, 2022	41.86	42.21	41.68	42.13
1777	AMEX	OUSA	Tue, Aug 2, 2022	42.00	42.03	41.63	41.63
1776	AMEX	OUSA	Mon, Aug 1, 2022	41.68	42.12	41.68	41.99
1775	AMEX	OUSA	Fri, Jul 29, 2022	41.67	41.95	41.63	41.92
1774	AMEX	OUSA	Thu, Jul 28, 2022	41.20	41.95	41.12	41.80
1773	AMEX	OUSA	Wed, Jul 27, 2022	41.15	41.58	40.99	41.39
1772	AMEX	OUSA	Tue, Jul 26, 2022	40.85	41.10	40.85	40.95
1771	AMEX	OUSA	Mon, Jul 25, 2022	41.02	41.12	40.86	41.08
1770	AMEX	OUSA	Fri, Jul 22, 2022	41.09	41.30	40.81	40.96
1769	AMEX	OUSA	Thu, Jul 21, 2022	40.72	41.11	40.66	41.11
1768	AMEX	OUSA	Wed, Jul 20, 2022	40.88	41.12	40.77	40.92
1767	AMEX	OUSA	Tue, Jul 19, 2022	40.47	41.02	40.47	41.02
1766	AMEX	OUSA	Mon, Jul 18, 2022	40.88	40.90	40.19	40.27
1765	AMEX	OUSA	Fri, Jul 15, 2022	40.72	40.82	40.62	40.80
1764	AMEX	OUSA	Thu, Jul 14, 2022	39.75	40.29	39.70	40.29
1763	AMEX	OUSA	Wed, Jul 13, 2022	40.21	40.54	40.04	40.30
1762	AMEX	OUSA	Tue, Jul 12, 2022	40.89	40.98	40.34	40.48
1761	AMEX	OUSA	Mon, Jul 11, 2022	40.73	41.02	40.73	40.79
1760	AMEX	OUSA	Fri, Jul 8, 2022	40.99	41.12	40.85	41.00
1759	AMEX	OUSA	Thu, Jul 7, 2022	40.83	41.06	40.82	41.05
1758	AMEX	OUSA	Wed, Jul 6, 2022	40.67	41.02	40.55	40.79
1757	AMEX	OUSA	Tue, Jul 5, 2022	40.41	40.54	39.80	40.54
1756	AMEX	OUSA	Fri, Jul 1, 2022	40.32	40.74	40.06	40.69
1755	AMEX	OUSA	Thu, Jun 30, 2022	40.06	40.48	39.80	40.35
1754	AMEX	OUSA	Wed, Jun 29, 2022	40.21	40.37	40.05	40.24
1753	AMEX	OUSA	Tue, Jun 28, 2022	41.04	41.19	40.06	40.07
1752	AMEX	OUSA	Mon, Jun 27, 2022	41.11	41.12	40.82	40.82
1751	AMEX	OUSA	Fri, Jun 24, 2022	40.41	40.99	40.36	40.98
1750	AMEX	OUSA	Thu, Jun 23, 2022	39.60	40.10	39.60	40.10
1749	AMEX	OUSA	Wed, Jun 22, 2022	38.94	39.87	38.94	39.56
1748	AMEX	OUSA	Tue, Jun 21, 2022	38.87	39.43	38.87	39.36
1747	AMEX	OUSA	Fri, Jun 17, 2022	38.44	38.75	38.30	38.45
1746	AMEX	OUSA	Thu, Jun 16, 2022	38.71	38.71	38.22	38.47
1745	AMEX	OUSA	Wed, Jun 15, 2022	39.16	39.64	38.73	39.22
1744	AMEX	OUSA	Tue, Jun 14, 2022	39.37	39.38	38.71	38.97
1743	AMEX	OUSA	Mon, Jun 13, 2022	39.59	39.74	39.11	39.26
1742	AMEX	OUSA	Fri, Jun 10, 2022	40.68	40.68	40.23	40.28
1741	AMEX	OUSA	Thu, Jun 9, 2022	41.82	42.01	41.09	41.09
1740	AMEX	OUSA	Wed, Jun 8, 2022	42.09	42.31	41.79	41.83
1739	AMEX	OUSA	Tue, Jun 7, 2022	41.64	42.40	41.64	42.36
1738	AMEX	OUSA	Mon, Jun 6, 2022	42.33	42.40	41.90	42.00
1737	AMEX	OUSA	Fri, Jun 3, 2022	42.17	42.22	41.97	42.04
1736	AMEX	OUSA	Thu, Jun 2, 2022	41.88	42.40	41.47	42.39
1735	AMEX	OUSA	Wed, Jun 1, 2022	42.52	42.52	41.75	41.97
1734	AMEX	OUSA	Tue, May 31, 2022	42.59	42.61	41.96	42.38
1733	AMEX	OUSA	Fri, May 27, 2022	42.28	42.72	42.21	42.71
1732	AMEX	OUSA	Thu, May 26, 2022	41.75	42.19	41.73	42.10
1731	AMEX	OUSA	Wed, May 25, 2022	41.33	41.69	41.22	41.48
1730	AMEX	OUSA	Tue, May 24, 2022	40.83	41.49	40.73	41.33
1729	AMEX	OUSA	Mon, May 23, 2022	40.79	41.25	40.79	41.13
1728	AMEX	OUSA	Fri, May 20, 2022	40.62	40.62	39.75	40.50
1727	AMEX	OUSA	Thu, May 19, 2022	40.31	40.58	39.97	40.27
1726	AMEX	OUSA	Wed, May 18, 2022	41.75	41.79	40.63	40.74
1725	AMEX	OUSA	Tue, May 17, 2022	42.11	42.27	41.91	42.27
1724	AMEX	OUSA	Mon, May 16, 2022	41.50	42.07	41.47	41.77
1723	AMEX	OUSA	Fri, May 13, 2022	41.49	41.72	41.32	41.61
1722	AMEX	OUSA	Thu, May 12, 2022	40.74	41.20	40.59	41.20
1721	AMEX	OUSA	Wed, May 11, 2022	41.33	41.74	40.94	40.94
1720	AMEX	OUSA	Tue, May 10, 2022	41.82	42.05	41.15	41.42
1719	AMEX	OUSA	Mon, May 9, 2022	41.70	41.77	41.31	41.47
1718	AMEX	OUSA	Fri, May 6, 2022	41.75	42.08	41.57	41.98
1717	AMEX	OUSA	Thu, May 5, 2022	42.81	42.81	41.71	42.02
1716	AMEX	OUSA	Wed, May 4, 2022	42.13	43.24	42.06	43.22
1715	AMEX	OUSA	Tue, May 3, 2022	42.13	42.37	41.93	42.08
1714	AMEX	OUSA	Mon, May 2, 2022	42.20	42.36	41.37	42.08
1713	AMEX	OUSA	Fri, Apr 29, 2022	43.22	43.22	42.00	42.11
1712	AMEX	OUSA	Thu, Apr 28, 2022	43.00	43.53	42.69	43.36
1711	AMEX	OUSA	Wed, Apr 27, 2022	42.71	43.20	42.63	42.70
1710	AMEX	OUSA	Tue, Apr 26, 2022	43.18	43.40	42.66	42.66
1709	AMEX	OUSA	Mon, Apr 25, 2022	42.99	43.52	42.61	43.50
1708	AMEX	OUSA	Fri, Apr 22, 2022	44.24	44.24	43.17	43.17
1707	AMEX	OUSA	Thu, Apr 21, 2022	44.87	44.93	44.21	44.25
1706	AMEX	OUSA	Wed, Apr 20, 2022	44.48	44.70	44.45	44.54
1705	AMEX	OUSA	Tue, Apr 19, 2022	43.50	44.25	43.50	44.23
1704	AMEX	OUSA	Mon, Apr 18, 2022	43.88	43.99	43.45	43.59
1703	AMEX	OUSA	Thu, Apr 14, 2022	44.16	44.34	43.90	43.90
1702	AMEX	OUSA	Wed, Apr 13, 2022	44.04	44.26	43.93	44.22
1701	AMEX	OUSA	Tue, Apr 12, 2022	44.35	44.39	43.82	43.97
1700	AMEX	OUSA	Mon, Apr 11, 2022	44.62	44.62	44.05	44.05
1699	AMEX	OUSA	Fri, Apr 8, 2022	44.67	44.81	44.43	44.57
1698	AMEX	OUSA	Thu, Apr 7, 2022	44.25	44.74	44.12	44.61
1697	AMEX	OUSA	Wed, Apr 6, 2022	43.76	44.28	43.76	44.24
1696	AMEX	OUSA	Tue, Apr 5, 2022	44.25	44.59	44.04	44.10
1695	AMEX	OUSA	Mon, Apr 4, 2022	44.11	44.30	43.97	44.28
1694	AMEX	OUSA	Fri, Apr 1, 2022	44.25	44.25	43.80	44.25
1693	AMEX	OUSA	Thu, Mar 31, 2022	44.64	44.64	43.98	43.98
1692	AMEX	OUSA	Wed, Mar 30, 2022	44.62	44.71	44.40	44.56
1691	AMEX	OUSA	Tue, Mar 29, 2022	44.39	44.69	44.31	44.66
1690	AMEX	OUSA	Mon, Mar 28, 2022	44.10	44.30	43.88	44.23
1689	AMEX	OUSA	Fri, Mar 25, 2022	43.83	44.16	43.83	44.02
1688	AMEX	OUSA	Thu, Mar 24, 2022	43.52	43.82	43.51	43.82
1687	AMEX	OUSA	Wed, Mar 23, 2022	43.73	43.81	43.41	43.41
1686	AMEX	OUSA	Tue, Mar 22, 2022	43.95	44.13	43.77	43.93
1685	AMEX	OUSA	Mon, Mar 21, 2022	43.66	44.05	43.51	43.72
1684	AMEX	OUSA	Fri, Mar 18, 2022	43.44	43.80	43.33	43.79
1683	AMEX	OUSA	Thu, Mar 17, 2022	43.12	43.59	43.06	43.59
1682	AMEX	OUSA	Wed, Mar 16, 2022	43.07	43.15	42.39	43.14
1681	AMEX	OUSA	Tue, Mar 15, 2022	42.17	42.83	42.17	42.74
1680	AMEX	OUSA	Mon, Mar 14, 2022	41.93	42.38	41.80	41.89
1679	AMEX	OUSA	Fri, Mar 11, 2022	42.46	42.46	41.84	41.84
1678	AMEX	OUSA	Thu, Mar 10, 2022	42.07	42.20	41.70	42.14
1677	AMEX	OUSA	Wed, Mar 9, 2022	42.29	42.62	42.26	42.39
1676	AMEX	OUSA	Tue, Mar 8, 2022	42.32	42.70	41.78	41.78
1675	AMEX	OUSA	Mon, Mar 7, 2022	43.01	43.06	42.42	42.44
1674	AMEX	OUSA	Fri, Mar 4, 2022	43.02	43.34	42.84	43.32
1673	AMEX	OUSA	Thu, Mar 3, 2022	43.50	43.60	43.07	43.23
1672	AMEX	OUSA	Wed, Mar 2, 2022	42.73	43.36	42.61	43.21
1671	AMEX	OUSA	Tue, Mar 1, 2022	42.74	42.94	42.30	42.53
1670	AMEX	OUSA	Mon, Feb 28, 2022	42.47	42.83	42.29	42.82
1669	AMEX	OUSA	Fri, Feb 25, 2022	42.18	43.08	42.15	43.00
1668	AMEX	OUSA	Thu, Feb 24, 2022	41.00	41.94	41.00	41.88
1667	AMEX	OUSA	Wed, Feb 23, 2022	42.69	42.70	41.83	41.81
1666	AMEX	OUSA	Tue, Feb 22, 2022	42.66	42.84	42.15	42.37
1665	AMEX	OUSA	Fri, Feb 18, 2022	42.87	43.11	42.71	42.86
1664	AMEX	OUSA	Thu, Feb 17, 2022	43.15	43.29	42.93	43.01
1663	AMEX	OUSA	Wed, Feb 16, 2022	43.15	43.57	43.10	43.45
1662	AMEX	OUSA	Tue, Feb 15, 2022	43.45	43.51	43.22	43.34
1661	AMEX	OUSA	Mon, Feb 14, 2022	43.23	43.23	42.63	42.99
1660	AMEX	OUSA	Fri, Feb 11, 2022	43.84	43.91	43.14	43.27
1659	AMEX	OUSA	Thu, Feb 10, 2022	44.17	44.35	43.57	43.76
1658	AMEX	OUSA	Wed, Feb 9, 2022	44.59	44.61	44.45	44.56
1657	AMEX	OUSA	Tue, Feb 8, 2022	43.85	44.24	43.85	44.16
1656	AMEX	OUSA	Mon, Feb 7, 2022	44.10	44.22	43.87	43.98
1655	AMEX	OUSA	Fri, Feb 4, 2022	44.28	44.44	43.85	44.15
1654	AMEX	OUSA	Thu, Feb 3, 2022	44.62	44.79	44.41	44.43
1653	AMEX	OUSA	Wed, Feb 2, 2022	44.58	45.02	44.53	44.98
1652	AMEX	OUSA	Tue, Feb 1, 2022	44.56	44.56	44.12	44.51
1651	AMEX	OUSA	Mon, Jan 31, 2022	43.85	44.40	43.80	44.40
1650	AMEX	OUSA	Fri, Jan 28, 2022	43.13	44.09	42.86	44.09
1649	AMEX	OUSA	Thu, Jan 27, 2022	43.25	43.91	43.05	43.20
1648	AMEX	OUSA	Wed, Jan 26, 2022	43.61	43.96	42.94	43.20
1647	AMEX	OUSA	Tue, Jan 25, 2022	43.50	43.83	42.81	43.47
1646	AMEX	OUSA	Mon, Jan 24, 2022	43.25	43.77	42.51	43.76
1645	AMEX	OUSA	Fri, Jan 21, 2022	43.88	44.39	43.68	43.73
1644	AMEX	OUSA	Thu, Jan 20, 2022	44.61	44.82	43.93	43.98
1643	AMEX	OUSA	Wed, Jan 19, 2022	44.48	44.85	44.34	44.38
1642	AMEX	OUSA	Tue, Jan 18, 2022	44.65	44.68	44.40	44.51
1641	AMEX	OUSA	Fri, Jan 14, 2022	45.12	45.12	44.80	45.08
1640	AMEX	OUSA	Thu, Jan 13, 2022	45.83	45.83	45.16	45.26
1639	AMEX	OUSA	Wed, Jan 12, 2022	45.75	45.79	45.52	45.60
1638	AMEX	OUSA	Tue, Jan 11, 2022	45.42	45.68	45.18	45.67
1637	AMEX	OUSA	Mon, Jan 10, 2022	45.39	45.57	45.08	45.57
1636	AMEX	OUSA	Fri, Jan 7, 2022	45.86	45.86	45.63	45.68
1635	AMEX	OUSA	Thu, Jan 6, 2022	45.99	46.02	45.76	45.80
1634	AMEX	OUSA	Wed, Jan 5, 2022	46.46	46.50	45.96	45.97
1633	AMEX	OUSA	Tue, Jan 4, 2022	46.29	46.45	46.27	46.34
1632	AMEX	OUSA	Mon, Jan 3, 2022	46.62	46.62	46.06	46.37
1631	AMEX	OUSA	Fri, Dec 31, 2021	46.60	46.72	46.50	46.57
1630	AMEX	OUSA	Thu, Dec 30, 2021	46.80	46.80	46.51	46.56
1629	AMEX	OUSA	Wed, Dec 29, 2021	46.58	46.73	46.53	46.65
1628	AMEX	OUSA	Tue, Dec 28, 2021	46.65	46.66	46.50	46.50
1627	AMEX	OUSA	Mon, Dec 27, 2021	46.21	46.55	46.15	46.54
1626	AMEX	OUSA	Thu, Dec 23, 2021	45.96	46.09	45.87	45.97
1625	AMEX	OUSA	Wed, Dec 22, 2021	45.42	45.76	45.30	45.76
1624	AMEX	OUSA	Tue, Dec 21, 2021	45.43	45.43	45.00	45.37
1623	AMEX	OUSA	Mon, Dec 20, 2021	44.92	45.10	44.78	45.10
1622	AMEX	OUSA	Fri, Dec 17, 2021	45.91	45.91	45.35	45.43
1621	AMEX	OUSA	Thu, Dec 16, 2021	46.17	46.21	45.93	46.03
1620	AMEX	OUSA	Wed, Dec 15, 2021	45.34	45.93	45.31	45.93
1619	AMEX	OUSA	Tue, Dec 14, 2021	45.10	45.39	45.05	45.22
1618	AMEX	OUSA	Mon, Dec 13, 2021	45.46	45.59	45.34	45.42
1617	AMEX	OUSA	Fri, Dec 10, 2021	45.01	45.46	45.01	45.46
1616	AMEX	OUSA	Thu, Dec 9, 2021	44.88	45.05	44.72	44.90
1615	AMEX	OUSA	Wed, Dec 8, 2021	44.86	45.00	44.65	44.90
1614	AMEX	OUSA	Tue, Dec 7, 2021	44.96	45.01	44.77	44.90
1613	AMEX	OUSA	Mon, Dec 6, 2021	44.25	44.69	44.25	44.58
1612	AMEX	OUSA	Fri, Dec 3, 2021	44.23	44.23	43.81	44.12
1611	AMEX	OUSA	Thu, Dec 2, 2021	43.63	44.16	43.59	44.00
1610	AMEX	OUSA	Wed, Dec 1, 2021	44.12	44.48	43.50	43.51
1609	AMEX	OUSA	Tue, Nov 30, 2021	44.17	44.29	43.60	43.61
1608	AMEX	OUSA	Mon, Nov 29, 2021	44.52	44.65	44.37	44.45
1607	AMEX	OUSA	Fri, Nov 26, 2021	44.30	44.66	44.15	44.20
1606	AMEX	OUSA	Wed, Nov 24, 2021	44.81	44.86	44.65	44.85
1605	AMEX	OUSA	Tue, Nov 23, 2021	44.73	44.86	44.58	44.83
1604	AMEX	OUSA	Mon, Nov 22, 2021	44.82	45.09	44.68	44.68
1603	AMEX	OUSA	Fri, Nov 19, 2021	44.93	44.93	44.66	44.67
1602	AMEX	OUSA	Thu, Nov 18, 2021	44.62	44.76	44.55	44.74
1601	AMEX	OUSA	Wed, Nov 17, 2021	44.65	44.85	44.65	44.77
1600	AMEX	OUSA	Tue, Nov 16, 2021	44.73	44.93	44.71	44.78
1599	AMEX	OUSA	Mon, Nov 15, 2021	44.70	44.72	44.51	44.53
1598	AMEX	OUSA	Fri, Nov 12, 2021	44.41	44.66	44.39	44.57
1597	AMEX	OUSA	Thu, Nov 11, 2021	44.41	44.45	44.30	44.32
1596	AMEX	OUSA	Wed, Nov 10, 2021	44.32	44.55	44.32	44.43
1595	AMEX	OUSA	Tue, Nov 9, 2021	44.50	44.50	44.34	44.45
1594	AMEX	OUSA	Mon, Nov 8, 2021	44.66	44.66	44.31	44.45
1593	AMEX	OUSA	Fri, Nov 5, 2021	44.50	44.69	44.36	44.54
1592	AMEX	OUSA	Thu, Nov 4, 2021	44.39	44.40	44.25	44.38
1591	AMEX	OUSA	Wed, Nov 3, 2021	44.14	44.34	44.02	44.34
1590	AMEX	OUSA	Tue, Nov 2, 2021	43.82	44.22	43.82	44.14
1589	AMEX	OUSA	Mon, Nov 1, 2021	44.06	44.06	43.72	43.82
1588	AMEX	OUSA	Fri, Oct 29, 2021	43.57	43.94	43.57	43.94
1587	AMEX	OUSA	Thu, Oct 28, 2021	43.55	43.86	43.55	43.83
1586	AMEX	OUSA	Wed, Oct 27, 2021	43.91	43.97	43.65	43.59
1585	AMEX	OUSA	Tue, Oct 26, 2021	44.01	44.06	43.91	43.99
1584	AMEX	OUSA	Mon, Oct 25, 2021	43.79	44.00	43.73	43.92
1583	AMEX	OUSA	Fri, Oct 22, 2021	43.65	43.92	43.65	43.86
1582	AMEX	OUSA	Thu, Oct 21, 2021	43.64	43.69	43.47	43.69
1581	AMEX	OUSA	Wed, Oct 20, 2021	43.49	43.60	43.42	43.53
1580	AMEX	OUSA	Tue, Oct 19, 2021	43.19	43.29	43.00	43.29
1579	AMEX	OUSA	Mon, Oct 18, 2021	42.90	43.02	42.68	42.93
1578	AMEX	OUSA	Fri, Oct 15, 2021	42.86	43.09	42.86	43.00
1577	AMEX	OUSA	Thu, Oct 14, 2021	42.51	42.77	42.28	42.77
1576	AMEX	OUSA	Wed, Oct 13, 2021	42.10	42.16	41.80	42.11
1575	AMEX	OUSA	Tue, Oct 12, 2021	42.30	42.30	41.87	41.96
1574	AMEX	OUSA	Mon, Oct 11, 2021	42.26	42.57	42.13	42.13
1573	AMEX	OUSA	Fri, Oct 8, 2021	42.37	42.48	42.33	42.36
1572	AMEX	OUSA	Thu, Oct 7, 2021	42.44	42.72	42.44	42.47
1571	AMEX	OUSA	Wed, Oct 6, 2021	41.58	42.11	41.49	42.11
1570	AMEX	OUSA	Tue, Oct 5, 2021	41.76	42.17	41.66	41.96
1569	AMEX	OUSA	Mon, Oct 4, 2021	41.81	41.97	41.37	41.57
1568	AMEX	OUSA	Fri, Oct 1, 2021	41.87	42.12	41.40	41.92
1567	AMEX	OUSA	Thu, Sep 30, 2021	42.29	42.40	41.63	41.63
1566	AMEX	OUSA	Wed, Sep 29, 2021	42.19	42.46	42.19	42.27
1565	AMEX	OUSA	Tue, Sep 28, 2021	42.64	42.64	41.97	42.04
1564	AMEX	OUSA	Mon, Sep 27, 2021	43.01	43.01	42.74	42.77
1563	AMEX	OUSA	Fri, Sep 24, 2021	42.96	43.05	42.92	43.01
1562	AMEX	OUSA	Thu, Sep 23, 2021	42.87	43.16	42.86	42.98
1561	AMEX	OUSA	Wed, Sep 22, 2021	42.60	42.85	42.53	42.64
1560	AMEX	OUSA	Tue, Sep 21, 2021	42.58	42.87	42.42	42.50
1559	AMEX	OUSA	Mon, Sep 20, 2021	42.50	42.73	42.10	42.50
1558	AMEX	OUSA	Fri, Sep 17, 2021	43.17	43.17	42.96	42.98
1557	AMEX	OUSA	Thu, Sep 16, 2021	43.33	43.45	43.03	43.29
1556	AMEX	OUSA	Wed, Sep 15, 2021	43.29	43.52	43.14	43.41
1555	AMEX	OUSA	Tue, Sep 14, 2021	43.46	43.53	43.11	43.18
1554	AMEX	OUSA	Mon, Sep 13, 2021	43.50	43.65	43.23	43.42
1553	AMEX	OUSA	Fri, Sep 10, 2021	43.59	43.76	43.34	43.34
1552	AMEX	OUSA	Thu, Sep 9, 2021	43.97	43.97	43.54	43.56
1551	AMEX	OUSA	Wed, Sep 8, 2021	43.66	43.93	43.66	43.91
1550	AMEX	OUSA	Tue, Sep 7, 2021	44.32	44.32	43.80	43.83
1549	AMEX	OUSA	Fri, Sep 3, 2021	44.32	44.36	44.17	44.28
1548	AMEX	OUSA	Thu, Sep 2, 2021	44.24	44.29	44.13	44.29
1547	AMEX	OUSA	Wed, Sep 1, 2021	44.18	44.18	43.93	44.04
1546	AMEX	OUSA	Tue, Aug 31, 2021	44.05	44.14	43.97	44.04
1545	AMEX	OUSA	Mon, Aug 30, 2021	43.84	44.19	43.84	44.12
1544	AMEX	OUSA	Fri, Aug 27, 2021	43.99	44.00	43.86	43.89
1543	AMEX	OUSA	Thu, Aug 26, 2021	43.94	43.99	43.81	43.85
1542	AMEX	OUSA	Wed, Aug 25, 2021	44.02	44.14	43.97	44.05
1541	AMEX	OUSA	Tue, Aug 24, 2021	44.26	44.26	44.10	44.11
1540	AMEX	OUSA	Mon, Aug 23, 2021	44.47	44.54	44.34	44.34
1539	AMEX	OUSA	Fri, Aug 20, 2021	43.97	44.36	43.97	44.29
1538	AMEX	OUSA	Thu, Aug 19, 2021	43.58	44.10	43.58	43.97
1537	AMEX	OUSA	Wed, Aug 18, 2021	44.25	44.34	43.83	43.83
1536	AMEX	OUSA	Tue, Aug 17, 2021	44.28	44.28	44.02	44.28
1535	AMEX	OUSA	Mon, Aug 16, 2021	43.90	44.42	43.90	44.42
1534	AMEX	OUSA	Fri, Aug 13, 2021	43.83	44.04	43.83	44.04
1533	AMEX	OUSA	Thu, Aug 12, 2021	43.82	43.83	43.70	43.82
1532	AMEX	OUSA	Wed, Aug 11, 2021	43.90	43.90	43.70	43.71
1531	AMEX	OUSA	Tue, Aug 10, 2021	43.57	43.65	43.46	43.65
1530	AMEX	OUSA	Mon, Aug 9, 2021	43.62	43.62	43.43	43.47
1529	AMEX	OUSA	Fri, Aug 6, 2021	43.49	43.61	43.47	43.54
1528	AMEX	OUSA	Thu, Aug 5, 2021	43.63	43.63	43.43	43.53
1527	AMEX	OUSA	Wed, Aug 4, 2021	43.70	43.70	43.40	43.42
1526	AMEX	OUSA	Tue, Aug 3, 2021	43.47	43.73	43.35	43.73
1525	AMEX	OUSA	Mon, Aug 2, 2021	43.62	43.62	43.32	43.35
1524	AMEX	OUSA	Fri, Jul 30, 2021	43.24	43.46	43.24	43.37
1523	AMEX	OUSA	Thu, Jul 29, 2021	43.30	43.46	43.30	43.38
1522	AMEX	OUSA	Wed, Jul 28, 2021	43.52	43.52	43.24	43.22
1521	AMEX	OUSA	Tue, Jul 27, 2021	43.47	43.47	43.26	43.46
1520	AMEX	OUSA	Mon, Jul 26, 2021	43.36	43.53	43.29	43.50
1519	AMEX	OUSA	Fri, Jul 23, 2021	43.19	43.57	43.19	43.53
1518	AMEX	OUSA	Thu, Jul 22, 2021	43.14	43.19	43.02	43.16
1517	AMEX	OUSA	Wed, Jul 21, 2021	42.93	43.09	42.93	43.09
1516	AMEX	OUSA	Tue, Jul 20, 2021	42.62	43.02	42.53	42.90
1515	AMEX	OUSA	Mon, Jul 19, 2021	42.52	42.76	42.17	42.48
1514	AMEX	OUSA	Fri, Jul 16, 2021	43.22	43.22	42.94	42.96
1513	AMEX	OUSA	Thu, Jul 15, 2021	43.04	43.04	42.86	43.02
1512	AMEX	OUSA	Wed, Jul 14, 2021	42.95	43.05	42.85	43.00
1511	AMEX	OUSA	Tue, Jul 13, 2021	42.68	42.93	42.68	42.76
1510	AMEX	OUSA	Mon, Jul 12, 2021	42.85	42.89	42.75	42.79
1509	AMEX	OUSA	Fri, Jul 9, 2021	42.72	42.85	42.52	42.80
1508	AMEX	OUSA	Thu, Jul 8, 2021	42.48	42.54	42.27	42.48
1507	AMEX	OUSA	Wed, Jul 7, 2021	42.52	42.78	42.46	42.77
1506	AMEX	OUSA	Tue, Jul 6, 2021	42.71	42.71	42.17	42.44
1505	AMEX	OUSA	Fri, Jul 2, 2021	42.26	42.63	42.26	42.59
1504	AMEX	OUSA	Thu, Jul 1, 2021	42.13	42.25	42.09	42.23
1503	AMEX	OUSA	Wed, Jun 30, 2021	41.80	42.05	41.80	42.02
1502	AMEX	OUSA	Tue, Jun 29, 2021	41.92	41.98	41.85	41.89
1501	AMEX	OUSA	Mon, Jun 28, 2021	42.00	42.00	41.85	41.86
1500	AMEX	OUSA	Fri, Jun 25, 2021	41.77	41.91	41.70	41.89
1499	AMEX	OUSA	Thu, Jun 24, 2021	41.58	41.70	41.56	41.68
1498	AMEX	OUSA	Wed, Jun 23, 2021	41.56	41.61	41.38	41.38
1497	AMEX	OUSA	Tue, Jun 22, 2021	41.61	41.73	41.54	41.67
1496	AMEX	OUSA	Mon, Jun 21, 2021	41.06	41.53	41.06	41.52
1495	AMEX	OUSA	Fri, Jun 18, 2021	41.36	41.36	40.94	40.95
1494	AMEX	OUSA	Thu, Jun 17, 2021	41.35	41.60	41.31	41.53
1493	AMEX	OUSA	Wed, Jun 16, 2021	41.93	41.93	41.40	41.51
1492	AMEX	OUSA	Tue, Jun 15, 2021	42.00	42.00	41.77	41.85
1491	AMEX	OUSA	Mon, Jun 14, 2021	41.78	41.88	41.65	41.86
1490	AMEX	OUSA	Fri, Jun 11, 2021	42.00	42.00	41.72	41.90
1489	AMEX	OUSA	Thu, Jun 10, 2021	41.59	41.96	41.59	41.91
1488	AMEX	OUSA	Wed, Jun 9, 2021	41.59	41.74	41.59	41.62
1487	AMEX	OUSA	Tue, Jun 8, 2021	41.66	41.70	41.43	41.58
1486	AMEX	OUSA	Mon, Jun 7, 2021	41.84	41.84	41.60	41.70
1485	AMEX	OUSA	Fri, Jun 4, 2021	41.70	41.78	41.62	41.75
1484	AMEX	OUSA	Thu, Jun 3, 2021	41.35	41.50	41.19	41.47
1483	AMEX	OUSA	Wed, Jun 2, 2021	41.43	41.49	41.31	41.43
1482	AMEX	OUSA	Tue, Jun 1, 2021	41.84	41.84	41.25	41.29
1481	AMEX	OUSA	Fri, May 28, 2021	41.71	41.71	41.56	41.56
1480	AMEX	OUSA	Thu, May 27, 2021	41.80	41.80	41.50	41.50
1479	AMEX	OUSA	Wed, May 26, 2021	41.76	41.76	41.54	41.52
1478	AMEX	OUSA	Tue, May 25, 2021	41.73	41.81	41.61	41.63
1477	AMEX	OUSA	Mon, May 24, 2021	41.66	41.89	41.66	41.76
1476	AMEX	OUSA	Fri, May 21, 2021	41.83	41.90	41.56	41.56
1475	AMEX	OUSA	Thu, May 20, 2021	41.30	41.74	41.30	41.60
1474	AMEX	OUSA	Wed, May 19, 2021	41.00	41.25	40.80	41.25
1473	AMEX	OUSA	Tue, May 18, 2021	41.71	41.71	41.39	41.39
1472	AMEX	OUSA	Mon, May 17, 2021	41.85	41.85	41.58	41.64
1471	AMEX	OUSA	Fri, May 14, 2021	41.83	41.93	41.73	41.84
1470	AMEX	OUSA	Thu, May 13, 2021	40.88	41.69	40.88	41.55
1469	AMEX	OUSA	Wed, May 12, 2021	41.31	41.47	40.89	40.94
1468	AMEX	OUSA	Tue, May 11, 2021	42.00	42.19	41.47	41.66
1467	AMEX	OUSA	Mon, May 10, 2021	42.09	42.50	42.09	42.16
1466	AMEX	OUSA	Fri, May 7, 2021	41.99	42.15	41.93	42.09
1465	AMEX	OUSA	Thu, May 6, 2021	41.57	41.87	41.47	41.87
1464	AMEX	OUSA	Wed, May 5, 2021	41.46	41.63	41.41	41.52
1463	AMEX	OUSA	Tue, May 4, 2021	41.41	41.47	41.26	41.47
1462	AMEX	OUSA	Mon, May 3, 2021	41.34	41.51	41.25	41.44
1461	AMEX	OUSA	Fri, Apr 30, 2021	41.08	41.08	40.91	41.01
1460	AMEX	OUSA	Thu, Apr 29, 2021	41.00	41.16	40.86	41.14
1459	AMEX	OUSA	Wed, Apr 28, 2021	41.00	41.00	40.85	40.78
1458	AMEX	OUSA	Tue, Apr 27, 2021	41.29	41.29	41.00	41.12
1457	AMEX	OUSA	Mon, Apr 26, 2021	41.45	41.45	41.08	41.11
1456	AMEX	OUSA	Fri, Apr 23, 2021	41.23	41.50	41.12	41.39
1455	AMEX	OUSA	Thu, Apr 22, 2021	41.49	41.56	41.15	41.23
1454	AMEX	OUSA	Wed, Apr 21, 2021	41.51	41.65	41.45	41.64
1453	AMEX	OUSA	Tue, Apr 20, 2021	41.30	41.45	41.30	41.39
1452	AMEX	OUSA	Mon, Apr 19, 2021	41.50	41.50	41.31	41.34
1451	AMEX	OUSA	Fri, Apr 16, 2021	41.21	41.54	41.21	41.48
1450	AMEX	OUSA	Thu, Apr 15, 2021	40.82	41.20	40.82	41.16
1449	AMEX	OUSA	Wed, Apr 14, 2021	40.86	40.87	40.73	40.74
1448	AMEX	OUSA	Tue, Apr 13, 2021	40.86	40.89	40.71	40.85
1447	AMEX	OUSA	Mon, Apr 12, 2021	40.88	40.89	40.75	40.85
1446	AMEX	OUSA	Fri, Apr 9, 2021	40.49	40.85	40.49	40.85
1445	AMEX	OUSA	Thu, Apr 8, 2021	40.59	40.59	40.46	40.54
1444	AMEX	OUSA	Wed, Apr 7, 2021	40.54	40.54	40.37	40.44
1443	AMEX	OUSA	Tue, Apr 6, 2021	40.65	40.65	40.42	40.45
1442	AMEX	OUSA	Mon, Apr 5, 2021	40.24	40.63	40.18	40.57
1441	AMEX	OUSA	Thu, Apr 1, 2021	40.03	40.08	39.86	40.04
1440	AMEX	OUSA	Wed, Mar 31, 2021	39.82	40.06	39.82	39.90
1439	AMEX	OUSA	Tue, Mar 30, 2021	40.02	40.10	39.82	39.82
1438	AMEX	OUSA	Mon, Mar 29, 2021	39.98	40.30	39.92	40.23
1437	AMEX	OUSA	Fri, Mar 26, 2021	39.57	40.11	39.40	40.03
1436	AMEX	OUSA	Thu, Mar 25, 2021	39.03	39.40	39.00	39.36
1435	AMEX	OUSA	Wed, Mar 24, 2021	39.22	39.39	39.14	39.14
1434	AMEX	OUSA	Tue, Mar 23, 2021	39.19	39.34	39.02	39.08
1433	AMEX	OUSA	Mon, Mar 22, 2021	38.88	39.19	38.71	39.16
1432	AMEX	OUSA	Fri, Mar 19, 2021	38.90	38.96	38.69	38.81
1431	AMEX	OUSA	Thu, Mar 18, 2021	38.99	39.13	38.87	38.90
1430	AMEX	OUSA	Wed, Mar 17, 2021	39.11	39.14	38.90	39.05
1429	AMEX	OUSA	Tue, Mar 16, 2021	39.09	39.16	39.02	39.10
1428	AMEX	OUSA	Mon, Mar 15, 2021	38.81	38.99	38.63	38.98
1427	AMEX	OUSA	Fri, Mar 12, 2021	38.63	38.76	38.57	38.73
1426	AMEX	OUSA	Thu, Mar 11, 2021	38.74	38.83	38.51	38.61
1425	AMEX	OUSA	Wed, Mar 10, 2021	38.45	38.64	38.31	38.52
1424	AMEX	OUSA	Tue, Mar 9, 2021	38.28	38.55	38.19	38.21
1423	AMEX	OUSA	Mon, Mar 8, 2021	37.76	38.47	37.76	38.02
1422	AMEX	OUSA	Fri, Mar 5, 2021	37.16	37.94	37.10	37.84
1421	AMEX	OUSA	Thu, Mar 4, 2021	37.55	37.64	36.75	36.96
1420	AMEX	OUSA	Wed, Mar 3, 2021	37.62	37.74	37.50	37.50
1419	AMEX	OUSA	Tue, Mar 2, 2021	38.12	38.12	37.74	37.79
1418	AMEX	OUSA	Mon, Mar 1, 2021	37.80	38.12	37.76	37.93
1417	AMEX	OUSA	Fri, Feb 26, 2021	37.71	37.73	37.35	37.35
1416	AMEX	OUSA	Thu, Feb 25, 2021	37.97	38.16	37.58	37.68
1415	AMEX	OUSA	Wed, Feb 24, 2021	37.80	38.28	37.79	38.17
1414	AMEX	OUSA	Tue, Feb 23, 2021	38.07	38.12	37.73	38.03
1413	AMEX	OUSA	Mon, Feb 22, 2021	38.10	38.13	37.86	38.04
1412	AMEX	OUSA	Fri, Feb 19, 2021	38.50	38.55	38.16	38.20
1411	AMEX	OUSA	Thu, Feb 18, 2021	38.43	38.54	38.26	38.48
1410	AMEX	OUSA	Wed, Feb 17, 2021	38.30	38.58	38.23	38.56
1409	AMEX	OUSA	Tue, Feb 16, 2021	38.71	38.71	38.33	38.37
1408	AMEX	OUSA	Fri, Feb 12, 2021	38.47	38.57	38.41	38.57
1407	AMEX	OUSA	Thu, Feb 11, 2021	38.66	38.67	38.36	38.48
1406	AMEX	OUSA	Wed, Feb 10, 2021	38.72	38.72	38.36	38.44
1405	AMEX	OUSA	Tue, Feb 9, 2021	38.49	38.62	38.47	38.55
1404	AMEX	OUSA	Mon, Feb 8, 2021	38.59	38.59	38.36	38.51
1403	AMEX	OUSA	Fri, Feb 5, 2021	38.46	38.47	38.34	38.39
1402	AMEX	OUSA	Thu, Feb 4, 2021	37.83	38.23	37.83	38.23
1401	AMEX	OUSA	Wed, Feb 3, 2021	37.96	38.00	37.75	37.89
1400	AMEX	OUSA	Tue, Feb 2, 2021	38.02	38.16	37.91	37.97
1399	AMEX	OUSA	Mon, Feb 1, 2021	37.78	37.84	37.52	37.70
1398	AMEX	OUSA	Fri, Jan 29, 2021	37.96	38.00	37.30	37.41
1397	AMEX	OUSA	Thu, Jan 28, 2021	38.16	38.56	38.02	38.20
1396	AMEX	OUSA	Wed, Jan 27, 2021	38.48	38.48	37.75	37.88
1395	AMEX	OUSA	Tue, Jan 26, 2021	38.78	38.78	38.59	38.68
1394	AMEX	OUSA	Mon, Jan 25, 2021	38.26	38.64	38.26	38.64
1393	AMEX	OUSA	Fri, Jan 22, 2021	38.38	38.50	38.23	38.33
1392	AMEX	OUSA	Thu, Jan 21, 2021	38.58	38.58	38.34	38.46
1391	AMEX	OUSA	Wed, Jan 20, 2021	38.46	38.54	38.18	38.47
1390	AMEX	OUSA	Tue, Jan 19, 2021	38.21	38.35	38.12	38.21
1389	AMEX	OUSA	Fri, Jan 15, 2021	37.92	38.20	37.84	38.09
1388	AMEX	OUSA	Thu, Jan 14, 2021	38.24	38.36	38.11	38.13
1387	AMEX	OUSA	Wed, Jan 13, 2021	38.31	38.39	38.20	38.30
1386	AMEX	OUSA	Tue, Jan 12, 2021	38.24	38.31	38.02	38.28
1385	AMEX	OUSA	Mon, Jan 11, 2021	38.19	38.47	38.19	38.36
1384	AMEX	OUSA	Fri, Jan 8, 2021	38.42	38.42	38.07	38.39
1383	AMEX	OUSA	Thu, Jan 7, 2021	38.09	38.35	37.99	38.29
1382	AMEX	OUSA	Wed, Jan 6, 2021	37.56	38.30	37.56	38.08
1381	AMEX	OUSA	Tue, Jan 5, 2021	37.64	37.93	37.53	37.87
1380	AMEX	OUSA	Mon, Jan 4, 2021	38.46	38.46	37.41	37.82
1379	AMEX	OUSA	Thu, Dec 31, 2020	38.04	38.34	37.92	38.29
1378	AMEX	OUSA	Wed, Dec 30, 2020	38.17	38.17	37.98	37.99
1377	AMEX	OUSA	Tue, Dec 29, 2020	38.26	38.26	37.95	38.03
1376	AMEX	OUSA	Mon, Dec 28, 2020	38.22	38.24	38.07	38.06
1375	AMEX	OUSA	Thu, Dec 24, 2020	37.86	37.92	37.78	37.92
1374	AMEX	OUSA	Wed, Dec 23, 2020	37.82	37.97	37.76	37.76
1373	AMEX	OUSA	Tue, Dec 22, 2020	37.81	37.93	37.72	37.77
1372	AMEX	OUSA	Mon, Dec 21, 2020	37.78	37.97	37.35	37.94
1371	AMEX	OUSA	Fri, Dec 18, 2020	38.35	38.35	37.95	38.21
1370	AMEX	OUSA	Thu, Dec 17, 2020	38.19	38.24	38.10	38.22
1369	AMEX	OUSA	Wed, Dec 16, 2020	37.94	38.07	37.91	37.97
1368	AMEX	OUSA	Tue, Dec 15, 2020	37.77	38.04	37.75	37.98
1367	AMEX	OUSA	Mon, Dec 14, 2020	37.97	38.22	37.63	37.65
1366	AMEX	OUSA	Fri, Dec 11, 2020	37.59	37.89	37.59	37.85
1365	AMEX	OUSA	Thu, Dec 10, 2020	38.03	38.03	37.75	37.84
1364	AMEX	OUSA	Wed, Dec 9, 2020	38.24	38.24	37.91	38.09
1363	AMEX	OUSA	Tue, Dec 8, 2020	37.88	38.14	37.81	38.08
1362	AMEX	OUSA	Mon, Dec 7, 2020	37.86	37.93	37.75	37.90
1361	AMEX	OUSA	Fri, Dec 4, 2020	37.87	38.00	37.81	38.00
1360	AMEX	OUSA	Thu, Dec 3, 2020	37.85	37.87	37.62	37.72
1359	AMEX	OUSA	Wed, Dec 2, 2020	37.80	37.86	37.66	37.76
1358	AMEX	OUSA	Tue, Dec 1, 2020	37.86	38.04	37.72	37.77
1357	AMEX	OUSA	Mon, Nov 30, 2020	37.54	37.54	37.23	37.52
1356	AMEX	OUSA	Fri, Nov 27, 2020	37.50	37.58	37.47	37.52
1355	AMEX	OUSA	Wed, Nov 25, 2020	37.57	37.57	37.36	37.41
1354	AMEX	OUSA	Tue, Nov 24, 2020	37.24	37.56	37.24	37.53
1353	AMEX	OUSA	Mon, Nov 23, 2020	37.09	37.27	36.89	37.10
1352	AMEX	OUSA	Fri, Nov 20, 2020	37.12	37.26	37.00	37.03
1351	AMEX	OUSA	Thu, Nov 19, 2020	36.93	37.22	36.93	37.22
1350	AMEX	OUSA	Wed, Nov 18, 2020	37.52	37.60	37.14	37.15
1349	AMEX	OUSA	Tue, Nov 17, 2020	37.63	37.69	37.44	37.52
1348	AMEX	OUSA	Mon, Nov 16, 2020	37.91	37.91	37.53	37.73
1347	AMEX	OUSA	Fri, Nov 13, 2020	37.17	37.60	37.17	37.52
1346	AMEX	OUSA	Thu, Nov 12, 2020	37.32	37.32	36.82	37.00
1345	AMEX	OUSA	Wed, Nov 11, 2020	37.51	37.51	37.13	37.32
1344	AMEX	OUSA	Tue, Nov 10, 2020	36.78	37.23	36.78	37.08
1343	AMEX	OUSA	Mon, Nov 9, 2020	37.63	38.13	36.75	36.75
1342	AMEX	OUSA	Fri, Nov 6, 2020	36.37	36.64	36.33	36.51
1341	AMEX	OUSA	Thu, Nov 5, 2020	36.74	36.78	36.39	36.45
1340	AMEX	OUSA	Wed, Nov 4, 2020	35.76	36.63	35.76	36.06
1339	AMEX	OUSA	Tue, Nov 3, 2020	35.42	35.75	35.32	35.50
1338	AMEX	OUSA	Mon, Nov 2, 2020	34.83	35.16	34.66	34.85
1337	AMEX	OUSA	Fri, Oct 30, 2020	34.39	34.62	34.04	34.51
1336	AMEX	OUSA	Thu, Oct 29, 2020	34.74	34.99	34.24	34.68
1335	AMEX	OUSA	Wed, Oct 28, 2020	35.00	35.31	34.57	34.56
1334	AMEX	OUSA	Tue, Oct 27, 2020	35.91	35.97	35.71	35.73
1333	AMEX	OUSA	Mon, Oct 26, 2020	36.42	36.42	35.64	35.94
1332	AMEX	OUSA	Fri, Oct 23, 2020	36.66	36.66	36.37	36.55
1331	AMEX	OUSA	Thu, Oct 22, 2020	36.42	36.56	36.29	36.49
1330	AMEX	OUSA	Wed, Oct 21, 2020	36.63	36.66	36.39	36.41
1329	AMEX	OUSA	Tue, Oct 20, 2020	36.60	36.90	36.48	36.60
1328	AMEX	OUSA	Mon, Oct 19, 2020	37.15	37.36	36.48	36.53
1327	AMEX	OUSA	Fri, Oct 16, 2020	37.04	37.39	37.04	37.13
1326	AMEX	OUSA	Thu, Oct 15, 2020	36.76	37.03	36.63	36.96
1325	AMEX	OUSA	Wed, Oct 14, 2020	37.22	37.35	36.97	37.04
1324	AMEX	OUSA	Tue, Oct 13, 2020	37.35	37.39	37.10	37.22
1323	AMEX	OUSA	Mon, Oct 12, 2020	37.25	37.54	37.21	37.41
1322	AMEX	OUSA	Fri, Oct 9, 2020	36.97	37.15	36.92	37.04
1321	AMEX	OUSA	Thu, Oct 8, 2020	36.80	36.88	36.67	36.76
1320	AMEX	OUSA	Wed, Oct 7, 2020	36.38	36.70	36.34	36.65
1319	AMEX	OUSA	Tue, Oct 6, 2020	36.58	36.68	36.02	36.09
1318	AMEX	OUSA	Mon, Oct 5, 2020	36.32	36.49	36.12	36.48
1317	AMEX	OUSA	Fri, Oct 2, 2020	35.75	36.20	35.68	35.97
1316	AMEX	OUSA	Thu, Oct 1, 2020	36.46	36.46	36.05	36.25
1315	AMEX	OUSA	Wed, Sep 30, 2020	36.08	36.50	36.05	36.26
1314	AMEX	OUSA	Tue, Sep 29, 2020	36.15	36.19	35.87	35.96
1313	AMEX	OUSA	Mon, Sep 28, 2020	36.06	36.31	36.06	36.07
1312	AMEX	OUSA	Fri, Sep 25, 2020	35.21	35.87	35.17	35.73
1311	AMEX	OUSA	Thu, Sep 24, 2020	35.19	35.65	35.08	35.38
1310	AMEX	OUSA	Wed, Sep 23, 2020	35.92	36.03	35.29	35.33
1309	AMEX	OUSA	Tue, Sep 22, 2020	35.75	35.95	35.55	35.91
1308	AMEX	OUSA	Mon, Sep 21, 2020	35.83	35.83	35.17	35.58
1307	AMEX	OUSA	Fri, Sep 18, 2020	36.56	36.56	35.95	36.15
1306	AMEX	OUSA	Thu, Sep 17, 2020	36.27	36.68	36.14	36.43
1305	AMEX	OUSA	Wed, Sep 16, 2020	36.94	37.10	36.68	36.68
1304	AMEX	OUSA	Tue, Sep 15, 2020	36.92	37.08	36.75	36.83
1303	AMEX	OUSA	Mon, Sep 14, 2020	36.50	36.81	36.38	36.69
1302	AMEX	OUSA	Fri, Sep 11, 2020	36.22	36.39	35.91	36.18
1301	AMEX	OUSA	Thu, Sep 10, 2020	36.75	36.87	35.88	35.97
1300	AMEX	OUSA	Wed, Sep 9, 2020	36.26	36.90	36.26	36.60
1299	AMEX	OUSA	Tue, Sep 8, 2020	36.21	36.31	35.85	35.85
1298	AMEX	OUSA	Fri, Sep 4, 2020	36.98	37.05	35.88	36.60
1297	AMEX	OUSA	Thu, Sep 3, 2020	38.11	38.11	36.59	36.91
1296	AMEX	OUSA	Wed, Sep 2, 2020	37.73	38.26	37.69	38.12
1295	AMEX	OUSA	Tue, Sep 1, 2020	37.42	37.53	37.31	37.53
1294	AMEX	OUSA	Mon, Aug 31, 2020	37.44	37.51	37.35	37.35
1293	AMEX	OUSA	Fri, Aug 28, 2020	37.40	37.54	37.23	37.50
1292	AMEX	OUSA	Thu, Aug 27, 2020	37.33	37.47	37.16	37.26
1291	AMEX	OUSA	Wed, Aug 26, 2020	36.99	37.19	36.83	37.14
1290	AMEX	OUSA	Tue, Aug 25, 2020	36.88	36.95	36.76	36.95
1289	AMEX	OUSA	Mon, Aug 24, 2020	36.73	36.76	36.63	36.76
1288	AMEX	OUSA	Fri, Aug 21, 2020	36.33	36.54	36.24	36.52
1287	AMEX	OUSA	Thu, Aug 20, 2020	36.02	36.35	36.00	36.29
1286	AMEX	OUSA	Wed, Aug 19, 2020	36.45	36.47	36.21	36.25
1285	AMEX	OUSA	Tue, Aug 18, 2020	36.37	36.47	36.21	36.35
1284	AMEX	OUSA	Mon, Aug 17, 2020	36.28	36.44	36.27	36.37
1283	AMEX	OUSA	Fri, Aug 14, 2020	36.14	36.32	36.09	36.18
1282	AMEX	OUSA	Thu, Aug 13, 2020	36.22	36.33	36.16	36.22
1281	AMEX	OUSA	Wed, Aug 12, 2020	36.09	36.41	36.09	36.34
1280	AMEX	OUSA	Tue, Aug 11, 2020	36.20	36.24	35.74	35.83
1279	AMEX	OUSA	Mon, Aug 10, 2020	35.87	36.00	35.83	35.94
1278	AMEX	OUSA	Fri, Aug 7, 2020	35.69	35.87	35.66	35.84
1277	AMEX	OUSA	Thu, Aug 6, 2020	35.54	35.79	35.44	35.79
1276	AMEX	OUSA	Wed, Aug 5, 2020	35.41	35.56	35.40	35.54
1275	AMEX	OUSA	Tue, Aug 4, 2020	35.09	35.28	35.06	35.28
1274	AMEX	OUSA	Mon, Aug 3, 2020	35.11	35.27	35.05	35.16
1273	AMEX	OUSA	Fri, Jul 31, 2020	34.81	34.92	34.41	34.92
1272	AMEX	OUSA	Thu, Jul 30, 2020	34.69	34.79	34.39	34.77
1271	AMEX	OUSA	Wed, Jul 29, 2020	34.76	35.00	34.67	34.95
1270	AMEX	OUSA	Tue, Jul 28, 2020	34.76	34.86	34.64	34.65
1269	AMEX	OUSA	Mon, Jul 27, 2020	34.65	34.83	34.58	34.81
1268	AMEX	OUSA	Fri, Jul 24, 2020	34.73	34.80	34.48	34.64
1267	AMEX	OUSA	Thu, Jul 23, 2020	35.12	35.24	34.70	34.84
1266	AMEX	OUSA	Wed, Jul 22, 2020	34.86	35.19	34.86	35.17
1265	AMEX	OUSA	Tue, Jul 21, 2020	34.94	35.08	34.81	34.83
1264	AMEX	OUSA	Mon, Jul 20, 2020	34.68	34.84	34.51	34.78
1263	AMEX	OUSA	Fri, Jul 17, 2020	34.60	34.75	34.46	34.68
1262	AMEX	OUSA	Thu, Jul 16, 2020	34.44	34.52	34.31	34.47
1261	AMEX	OUSA	Wed, Jul 15, 2020	34.57	34.68	34.33	34.53
1260	AMEX	OUSA	Tue, Jul 14, 2020	33.49	34.25	33.49	34.25
1259	AMEX	OUSA	Mon, Jul 13, 2020	33.99	34.35	33.67	33.71
1258	AMEX	OUSA	Fri, Jul 10, 2020	33.49	33.85	33.40	33.84
1257	AMEX	OUSA	Thu, Jul 9, 2020	33.85	33.85	33.22	33.56
1256	AMEX	OUSA	Wed, Jul 8, 2020	33.58	33.79	33.48	33.79
1255	AMEX	OUSA	Tue, Jul 7, 2020	33.61	33.83	33.50	33.51
1254	AMEX	OUSA	Mon, Jul 6, 2020	33.83	33.88	33.69	33.84
1253	AMEX	OUSA	Thu, Jul 2, 2020	33.64	33.74	33.37	33.43
1252	AMEX	OUSA	Wed, Jul 1, 2020	33.13	33.43	33.13	33.24
1251	AMEX	OUSA	Tue, Jun 30, 2020	32.70	33.22	32.70	33.08
1250	AMEX	OUSA	Mon, Jun 29, 2020	32.32	32.74	32.23	32.71
1249	AMEX	OUSA	Fri, Jun 26, 2020	32.86	32.90	32.29	32.28
1248	AMEX	OUSA	Thu, Jun 25, 2020	32.64	32.99	32.35	32.99
1247	AMEX	OUSA	Wed, Jun 24, 2020	33.13	33.28	32.50	32.60
1246	AMEX	OUSA	Tue, Jun 23, 2020	33.57	33.72	33.45	33.45
1245	AMEX	OUSA	Mon, Jun 22, 2020	33.00	33.38	32.86	33.32
1244	AMEX	OUSA	Fri, Jun 19, 2020	33.80	33.81	33.05	33.18
1243	AMEX	OUSA	Thu, Jun 18, 2020	33.23	33.42	33.20	33.37
1242	AMEX	OUSA	Wed, Jun 17, 2020	33.50	33.64	33.33	33.38
1241	AMEX	OUSA	Tue, Jun 16, 2020	33.73	33.73	33.12	33.37
1240	AMEX	OUSA	Mon, Jun 15, 2020	32.00	32.84	31.87	32.83
1239	AMEX	OUSA	Fri, Jun 12, 2020	32.98	33.05	32.00	32.63
1238	AMEX	OUSA	Thu, Jun 11, 2020	33.46	33.52	32.22	32.29
1237	AMEX	OUSA	Wed, Jun 10, 2020	34.30	34.49	34.10	34.21
1236	AMEX	OUSA	Tue, Jun 9, 2020	34.21	34.39	34.16	34.23
1235	AMEX	OUSA	Mon, Jun 8, 2020	34.38	34.49	34.12	34.45
1234	AMEX	OUSA	Fri, Jun 5, 2020	34.08	34.47	34.00	34.23
1233	AMEX	OUSA	Thu, Jun 4, 2020	33.62	33.74	33.30	33.54
1232	AMEX	OUSA	Wed, Jun 3, 2020	33.55	33.84	33.49	33.70
1231	AMEX	OUSA	Tue, Jun 2, 2020	33.23	33.32	33.04	33.32
1230	AMEX	OUSA	Mon, Jun 1, 2020	32.97	33.19	32.94	33.06
1229	AMEX	OUSA	Fri, May 29, 2020	32.93	33.17	32.50	33.10
1228	AMEX	OUSA	Thu, May 28, 2020	33.11	33.27	32.89	32.95
1227	AMEX	OUSA	Wed, May 27, 2020	32.84	33.04	32.56	32.94
1226	AMEX	OUSA	Tue, May 26, 2020	32.77	32.79	32.50	32.50
1225	AMEX	OUSA	Fri, May 22, 2020	32.10	32.13	31.87	32.11
1224	AMEX	OUSA	Thu, May 21, 2020	32.20	32.34	32.00	32.03
1223	AMEX	OUSA	Wed, May 20, 2020	32.22	32.40	32.17	32.26
1222	AMEX	OUSA	Tue, May 19, 2020	32.37	32.37	31.88	31.95
1221	AMEX	OUSA	Mon, May 18, 2020	32.23	32.52	32.20	32.42
1220	AMEX	OUSA	Fri, May 15, 2020	31.23	31.52	31.17	31.45
1219	AMEX	OUSA	Thu, May 14, 2020	30.84	31.44	30.55	31.42
1218	AMEX	OUSA	Wed, May 13, 2020	31.62	31.62	30.83	31.10
1217	AMEX	OUSA	Tue, May 12, 2020	32.38	32.45	31.61	31.64
1216	AMEX	OUSA	Mon, May 11, 2020	31.99	32.34	31.90	32.19
1215	AMEX	OUSA	Fri, May 8, 2020	31.97	32.20	31.88	32.12
1214	AMEX	OUSA	Thu, May 7, 2020	31.72	31.82	31.48	31.48
1213	AMEX	OUSA	Wed, May 6, 2020	31.96	31.96	31.37	31.39
1212	AMEX	OUSA	Tue, May 5, 2020	31.81	32.08	31.73	31.78
1211	AMEX	OUSA	Mon, May 4, 2020	31.28	31.58	31.10	31.56
1210	AMEX	OUSA	Fri, May 1, 2020	31.71	31.81	31.34	31.40
1209	AMEX	OUSA	Thu, Apr 30, 2020	32.29	32.39	32.01	32.26
1208	AMEX	OUSA	Wed, Apr 29, 2020	32.61	32.89	32.47	32.67
1207	AMEX	OUSA	Tue, Apr 28, 2020	32.57	32.60	32.16	32.09
1206	AMEX	OUSA	Mon, Apr 27, 2020	31.93	32.32	31.79	32.21
1205	AMEX	OUSA	Fri, Apr 24, 2020	31.41	31.80	31.31	31.76
1204	AMEX	OUSA	Thu, Apr 23, 2020	31.48	31.81	31.26	31.26
1203	AMEX	OUSA	Wed, Apr 22, 2020	31.31	31.40	31.03	31.25
1202	AMEX	OUSA	Tue, Apr 21, 2020	30.75	31.08	30.57	30.76
1201	AMEX	OUSA	Mon, Apr 20, 2020	31.52	32.04	31.43	31.43
1200	AMEX	OUSA	Fri, Apr 17, 2020	31.91	32.19	31.61	32.19
1199	AMEX	OUSA	Thu, Apr 16, 2020	31.26	31.33	30.85	31.24
1198	AMEX	OUSA	Wed, Apr 15, 2020	31.38	31.39	30.89	31.23
1197	AMEX	OUSA	Tue, Apr 14, 2020	31.65	31.98	31.55	31.97
1196	AMEX	OUSA	Mon, Apr 13, 2020	31.22	31.30	30.71	30.95
1195	AMEX	OUSA	Thu, Apr 9, 2020	31.33	31.80	31.23	31.32
1194	AMEX	OUSA	Wed, Apr 8, 2020	30.28	31.16	30.05	31.00
1193	AMEX	OUSA	Tue, Apr 7, 2020	31.12	31.12	29.54	30.00
1192	AMEX	OUSA	Mon, Apr 6, 2020	29.50	30.27	29.26	30.12
1191	AMEX	OUSA	Fri, Apr 3, 2020	28.76	28.98	28.12	28.46
1190	AMEX	OUSA	Thu, Apr 2, 2020	27.83	28.82	27.83	28.82
1189	AMEX	OUSA	Wed, Apr 1, 2020	28.07	28.40	27.70	27.94
1188	AMEX	OUSA	Tue, Mar 31, 2020	29.36	29.56	28.88	29.03
1187	AMEX	OUSA	Mon, Mar 30, 2020	28.53	29.53	28.53	29.53
1186	AMEX	OUSA	Fri, Mar 27, 2020	28.52	29.37	28.25	28.53
1185	AMEX	OUSA	Thu, Mar 26, 2020	27.90	29.45	27.54	29.25
1184	AMEX	OUSA	Wed, Mar 25, 2020	27.36	28.57	26.87	27.50
1183	AMEX	OUSA	Tue, Mar 24, 2020	26.42	27.20	26.01	27.14
1182	AMEX	OUSA	Mon, Mar 23, 2020	25.65	25.78	24.40	24.94
1181	AMEX	OUSA	Fri, Mar 20, 2020	27.58	27.77	25.58	25.65
1180	AMEX	OUSA	Thu, Mar 19, 2020	27.38	27.86	26.81	27.24
1179	AMEX	OUSA	Wed, Mar 18, 2020	27.33	28.37	26.36	27.73
1178	AMEX	OUSA	Tue, Mar 17, 2020	27.78	29.40	27.17	29.01
1177	AMEX	OUSA	Mon, Mar 16, 2020	27.72	29.56	26.89	27.42
1176	AMEX	OUSA	Fri, Mar 13, 2020	29.70	30.54	28.50	30.51
1175	AMEX	OUSA	Thu, Mar 12, 2020	28.99	30.48	28.00	28.56
1174	AMEX	OUSA	Wed, Mar 11, 2020	31.94	31.97	30.81	31.17
1173	AMEX	OUSA	Tue, Mar 10, 2020	32.30	32.69	31.12	32.69
1172	AMEX	OUSA	Mon, Mar 9, 2020	31.47	32.48	31.20	31.39
1171	AMEX	OUSA	Fri, Mar 6, 2020	33.00	33.81	32.93	33.71
1170	AMEX	OUSA	Thu, Mar 5, 2020	34.07	34.56	33.75	34.06
1169	AMEX	OUSA	Wed, Mar 4, 2020	34.12	35.00	33.93	34.96
1168	AMEX	OUSA	Tue, Mar 3, 2020	34.32	35.02	33.16	33.45
1167	AMEX	OUSA	Mon, Mar 2, 2020	32.89	34.25	32.73	34.24
1166	AMEX	OUSA	Fri, Feb 28, 2020	32.23	32.75	31.71	32.75
1165	AMEX	OUSA	Thu, Feb 27, 2020	34.23	34.49	33.14	33.14
1164	AMEX	OUSA	Wed, Feb 26, 2020	34.97	35.38	34.70	34.75
1163	AMEX	OUSA	Tue, Feb 25, 2020	35.90	35.91	34.77	34.86
1162	AMEX	OUSA	Mon, Feb 24, 2020	36.01	36.36	35.88	35.81
1161	AMEX	OUSA	Fri, Feb 21, 2020	36.94	37.00	36.78	36.90
1160	AMEX	OUSA	Thu, Feb 20, 2020	37.00	37.14	36.77	37.07
1159	AMEX	OUSA	Wed, Feb 19, 2020	37.08	37.15	37.06	37.08
1158	AMEX	OUSA	Tue, Feb 18, 2020	37.16	37.17	36.92	37.05
1157	AMEX	OUSA	Fri, Feb 14, 2020	37.25	37.29	37.11	37.24
1156	AMEX	OUSA	Thu, Feb 13, 2020	37.16	37.35	37.16	37.20
1155	AMEX	OUSA	Wed, Feb 12, 2020	37.44	37.44	37.26	37.37
1154	AMEX	OUSA	Tue, Feb 11, 2020	37.37	37.37	37.21	37.27
1153	AMEX	OUSA	Mon, Feb 10, 2020	37.01	37.20	36.95	37.20
1152	AMEX	OUSA	Fri, Feb 7, 2020	37.14	37.17	36.96	37.02
1151	AMEX	OUSA	Thu, Feb 6, 2020	37.28	37.29	37.16	37.27
1150	AMEX	OUSA	Wed, Feb 5, 2020	36.87	37.18	36.75	37.15
1149	AMEX	OUSA	Tue, Feb 4, 2020	36.57	36.78	36.57	36.64
1148	AMEX	OUSA	Mon, Feb 3, 2020	36.24	36.47	36.15	36.21
1147	AMEX	OUSA	Fri, Jan 31, 2020	36.67	36.67	35.98	36.11
1146	AMEX	OUSA	Thu, Jan 30, 2020	36.55	36.82	36.41	36.82
1145	AMEX	OUSA	Wed, Jan 29, 2020	37.00	37.05	36.81	36.77
1144	AMEX	OUSA	Tue, Jan 28, 2020	36.80	37.01	36.79	36.89
1143	AMEX	OUSA	Mon, Jan 27, 2020	36.72	36.89	36.66	36.77
1142	AMEX	OUSA	Fri, Jan 24, 2020	37.53	37.54	37.05	37.20
1141	AMEX	OUSA	Thu, Jan 23, 2020	37.27	37.43	37.15	37.41
1140	AMEX	OUSA	Wed, Jan 22, 2020	37.40	37.53	37.34	37.41
1139	AMEX	OUSA	Tue, Jan 21, 2020	37.33	37.44	37.26	37.33
1138	AMEX	OUSA	Fri, Jan 17, 2020	37.42	37.48	37.38	37.43
1137	AMEX	OUSA	Thu, Jan 16, 2020	37.27	37.38	37.24	37.36
1136	AMEX	OUSA	Wed, Jan 15, 2020	36.97	37.23	36.97	37.13
1135	AMEX	OUSA	Tue, Jan 14, 2020	36.95	37.00	36.85	36.95
1134	AMEX	OUSA	Mon, Jan 13, 2020	36.83	36.98	36.79	36.98
1133	AMEX	OUSA	Fri, Jan 10, 2020	36.88	36.94	36.74	36.78
1132	AMEX	OUSA	Thu, Jan 9, 2020	36.74	36.84	36.70	36.81
1131	AMEX	OUSA	Wed, Jan 8, 2020	36.50	36.75	36.48	36.63
1130	AMEX	OUSA	Tue, Jan 7, 2020	36.60	36.60	36.42	36.47
1129	AMEX	OUSA	Mon, Jan 6, 2020	36.40	36.67	36.36	36.67
1128	AMEX	OUSA	Fri, Jan 3, 2020	36.57	36.71	36.47	36.61
1127	AMEX	OUSA	Thu, Jan 2, 2020	36.80	36.80	36.60	36.79
1126	AMEX	OUSA	Tue, Dec 31, 2019	36.50	36.66	36.47	36.62
1125	AMEX	OUSA	Mon, Dec 30, 2019	36.65	36.75	36.50	36.50
1124	AMEX	OUSA	Fri, Dec 27, 2019	36.76	36.79	36.68	36.70
1123	AMEX	OUSA	Thu, Dec 26, 2019	36.69	36.80	36.68	36.66
1122	AMEX	OUSA	Tue, Dec 24, 2019	36.75	36.75	36.65	36.69
1121	AMEX	OUSA	Mon, Dec 23, 2019	36.73	36.80	36.70	36.70
1120	AMEX	OUSA	Fri, Dec 20, 2019	36.62	36.78	36.62	36.65
1119	AMEX	OUSA	Thu, Dec 19, 2019	36.34	36.50	36.34	36.46
1118	AMEX	OUSA	Wed, Dec 18, 2019	36.37	36.41	36.31	36.34
1117	AMEX	OUSA	Tue, Dec 17, 2019	36.38	36.46	36.31	36.31
1116	AMEX	OUSA	Mon, Dec 16, 2019	36.27	36.41	36.27	36.33
1115	AMEX	OUSA	Fri, Dec 13, 2019	36.06	36.19	35.97	36.09
1114	AMEX	OUSA	Thu, Dec 12, 2019	35.91	36.50	35.89	36.08
1113	AMEX	OUSA	Wed, Dec 11, 2019	35.82	36.50	35.76	35.87
1112	AMEX	OUSA	Tue, Dec 10, 2019	35.87	35.93	35.76	35.82
1111	AMEX	OUSA	Mon, Dec 9, 2019	35.86	35.97	35.86	35.89
1110	AMEX	OUSA	Fri, Dec 6, 2019	35.87	36.04	35.78	35.95
1109	AMEX	OUSA	Thu, Dec 5, 2019	35.71	35.71	35.48	35.67
1108	AMEX	OUSA	Wed, Dec 4, 2019	35.51	35.68	35.51	35.63
1107	AMEX	OUSA	Tue, Dec 3, 2019	35.36	35.38	35.14	35.38
1106	AMEX	OUSA	Mon, Dec 2, 2019	35.79	35.82	35.57	35.58
1105	AMEX	OUSA	Fri, Nov 29, 2019	35.95	35.95	35.78	35.78
1104	AMEX	OUSA	Wed, Nov 27, 2019	35.90	35.98	35.80	35.94
1103	AMEX	OUSA	Tue, Nov 26, 2019	35.78	35.91	35.75	35.80
1102	AMEX	OUSA	Mon, Nov 25, 2019	35.68	35.78	35.68	35.75
1101	AMEX	OUSA	Fri, Nov 22, 2019	35.64	35.64	35.50	35.62
1100	AMEX	OUSA	Thu, Nov 21, 2019	35.58	35.58	35.39	35.52
1099	AMEX	OUSA	Wed, Nov 20, 2019	35.63	35.63	35.39	35.55
1098	AMEX	OUSA	Tue, Nov 19, 2019	35.85	35.85	35.61	35.67
1097	AMEX	OUSA	Mon, Nov 18, 2019	35.72	35.85	35.70	35.78
1096	AMEX	OUSA	Fri, Nov 15, 2019	35.65	35.81	35.57	35.81
1095	AMEX	OUSA	Thu, Nov 14, 2019	35.47	35.55	35.38	35.51
1094	AMEX	OUSA	Wed, Nov 13, 2019	35.37	35.62	35.37	35.56
1093	AMEX	OUSA	Tue, Nov 12, 2019	35.53	35.65	35.44	35.47
1092	AMEX	OUSA	Mon, Nov 11, 2019	35.38	35.52	35.38	35.50
1091	AMEX	OUSA	Fri, Nov 8, 2019	35.48	35.59	35.42	35.59
1090	AMEX	OUSA	Thu, Nov 7, 2019	35.58	35.65	35.50	35.52
1089	AMEX	OUSA	Wed, Nov 6, 2019	35.49	35.49	35.37	35.45
1088	AMEX	OUSA	Tue, Nov 5, 2019	35.50	35.50	35.38	35.43
1087	AMEX	OUSA	Mon, Nov 4, 2019	35.48	35.54	35.39	35.46
1086	AMEX	OUSA	Fri, Nov 1, 2019	35.27	35.35	35.26	35.34
1085	AMEX	OUSA	Thu, Oct 31, 2019	35.13	35.16	34.95	35.10
1084	AMEX	OUSA	Wed, Oct 30, 2019	35.13	35.19	34.96	35.19
1083	AMEX	OUSA	Tue, Oct 29, 2019	35.08	35.27	35.08	35.06
1082	AMEX	OUSA	Mon, Oct 28, 2019	35.07	35.18	35.03	35.06
1081	AMEX	OUSA	Fri, Oct 25, 2019	34.92	35.09	34.85	34.99
1080	AMEX	OUSA	Thu, Oct 24, 2019	35.06	35.06	34.82	34.89
1079	AMEX	OUSA	Wed, Oct 23, 2019	34.82	34.96	34.81	34.93
1078	AMEX	OUSA	Tue, Oct 22, 2019	34.98	35.06	34.87	34.91
1077	AMEX	OUSA	Mon, Oct 21, 2019	34.77	34.88	34.75	34.88
1076	AMEX	OUSA	Fri, Oct 18, 2019	34.70	34.76	34.63	34.68
1075	AMEX	OUSA	Thu, Oct 17, 2019	34.72	34.86	34.69	34.74
1074	AMEX	OUSA	Wed, Oct 16, 2019	34.71	34.76	34.65	34.68
1073	AMEX	OUSA	Tue, Oct 15, 2019	34.64	34.82	34.64	34.76
1072	AMEX	OUSA	Mon, Oct 14, 2019	34.61	34.62	34.53	34.55
1071	AMEX	OUSA	Fri, Oct 11, 2019	34.62	34.83	34.57	34.62
1070	AMEX	OUSA	Thu, Oct 10, 2019	34.02	34.37	34.02	34.27
1069	AMEX	OUSA	Wed, Oct 9, 2019	34.07	34.19	33.96	34.06
1068	AMEX	OUSA	Tue, Oct 8, 2019	34.09	34.18	33.90	33.91
1067	AMEX	OUSA	Mon, Oct 7, 2019	34.43	34.54	34.35	34.37
1066	AMEX	OUSA	Fri, Oct 4, 2019	34.14	34.47	34.14	34.47
1065	AMEX	OUSA	Thu, Oct 3, 2019	33.75	34.02	33.49	34.00
1064	AMEX	OUSA	Wed, Oct 2, 2019	34.24	34.24	33.65	33.77
1063	AMEX	OUSA	Tue, Oct 1, 2019	34.80	34.84	34.34	34.40
1062	AMEX	OUSA	Mon, Sep 30, 2019	34.60	34.86	34.60	34.75
1061	AMEX	OUSA	Fri, Sep 27, 2019	34.71	34.77	34.44	34.60
1060	AMEX	OUSA	Thu, Sep 26, 2019	34.79	34.80	34.57	34.61
1059	AMEX	OUSA	Wed, Sep 25, 2019	34.66	34.78	34.58	34.77
1058	AMEX	OUSA	Tue, Sep 24, 2019	34.84	34.93	34.54	34.66
1057	AMEX	OUSA	Mon, Sep 23, 2019	34.69	34.86	34.68	34.80
1056	AMEX	OUSA	Fri, Sep 20, 2019	34.86	34.97	34.74	34.82
1055	AMEX	OUSA	Thu, Sep 19, 2019	34.85	34.97	34.81	34.86
1054	AMEX	OUSA	Wed, Sep 18, 2019	34.80	34.86	34.63	34.86
1053	AMEX	OUSA	Tue, Sep 17, 2019	34.69	34.83	34.69	34.82
1052	AMEX	OUSA	Mon, Sep 16, 2019	34.86	34.86	34.73	34.76
1051	AMEX	OUSA	Fri, Sep 13, 2019	35.17	35.17	34.86	34.89
1050	AMEX	OUSA	Thu, Sep 12, 2019	34.98	35.10	34.90	34.98
1049	AMEX	OUSA	Wed, Sep 11, 2019	34.73	34.89	34.67	34.89
1048	AMEX	OUSA	Tue, Sep 10, 2019	34.60	34.67	34.46	34.67
1047	AMEX	OUSA	Mon, Sep 9, 2019	34.77	34.77	34.60	34.65
1046	AMEX	OUSA	Fri, Sep 6, 2019	34.64	34.74	34.61	34.69
1045	AMEX	OUSA	Thu, Sep 5, 2019	34.61	34.71	34.53	34.54
1044	AMEX	OUSA	Wed, Sep 4, 2019	34.26	34.35	34.15	34.34
1043	AMEX	OUSA	Tue, Sep 3, 2019	33.88	34.07	33.85	34.06
1042	AMEX	OUSA	Fri, Aug 30, 2019	34.21	34.28	34.02	34.08
1041	AMEX	OUSA	Thu, Aug 29, 2019	34.04	34.14	33.95	34.06
1040	AMEX	OUSA	Wed, Aug 28, 2019	33.59	33.92	33.54	33.82
1039	AMEX	OUSA	Tue, Aug 27, 2019	33.94	33.99	33.66	33.72
1038	AMEX	OUSA	Mon, Aug 26, 2019	33.66	33.85	33.54	33.70
1037	AMEX	OUSA	Fri, Aug 23, 2019	34.09	34.28	33.31	33.44
1036	AMEX	OUSA	Thu, Aug 22, 2019	34.22	34.31	34.01	34.21
1035	AMEX	OUSA	Wed, Aug 21, 2019	34.15	34.19	34.08	34.18
1034	AMEX	OUSA	Tue, Aug 20, 2019	34.06	34.12	33.88	33.88
1033	AMEX	OUSA	Mon, Aug 19, 2019	33.94	34.17	33.94	34.08
1032	AMEX	OUSA	Fri, Aug 16, 2019	33.40	33.75	33.40	33.68
1031	AMEX	OUSA	Thu, Aug 15, 2019	33.30	33.37	33.05	33.30
1030	AMEX	OUSA	Wed, Aug 14, 2019	33.64	33.76	33.26	33.27
1029	AMEX	OUSA	Tue, Aug 13, 2019	33.64	34.19	33.64	34.06
1028	AMEX	OUSA	Mon, Aug 12, 2019	33.98	33.98	33.56	33.68
1027	AMEX	OUSA	Fri, Aug 9, 2019	34.15	34.15	33.78	34.01
1026	AMEX	OUSA	Thu, Aug 8, 2019	33.70	34.20	33.69	34.19
1025	AMEX	OUSA	Wed, Aug 7, 2019	33.34	33.75	33.10	33.66
1024	AMEX	OUSA	Tue, Aug 6, 2019	33.57	33.66	33.27	33.64
1023	AMEX	OUSA	Mon, Aug 5, 2019	33.71	33.73	33.00	33.24
1022	AMEX	OUSA	Fri, Aug 2, 2019	34.12	34.18	33.93	34.06
1021	AMEX	OUSA	Thu, Aug 1, 2019	34.46	34.75	34.17	34.18
1020	AMEX	OUSA	Wed, Jul 31, 2019	34.90	34.90	34.11	34.40
1019	AMEX	OUSA	Tue, Jul 30, 2019	34.93	35.02	34.81	34.84
1018	AMEX	OUSA	Mon, Jul 29, 2019	34.92	35.09	34.92	35.01
1017	AMEX	OUSA	Fri, Jul 26, 2019	34.85	34.95	34.82	34.94
1016	AMEX	OUSA	Thu, Jul 25, 2019	34.81	34.83	34.67	34.77
1015	AMEX	OUSA	Wed, Jul 24, 2019	34.76	34.85	34.74	34.83
1014	AMEX	OUSA	Tue, Jul 23, 2019	34.70	34.75	34.56	34.70
1013	AMEX	OUSA	Mon, Jul 22, 2019	34.67	34.67	34.50	34.57
1012	AMEX	OUSA	Fri, Jul 19, 2019	34.89	34.89	34.65	34.66
1011	AMEX	OUSA	Thu, Jul 18, 2019	34.65	34.85	34.55	34.77
1010	AMEX	OUSA	Wed, Jul 17, 2019	34.78	34.81	34.61	34.65
1009	AMEX	OUSA	Tue, Jul 16, 2019	34.87	34.87	34.75	34.77
1008	AMEX	OUSA	Mon, Jul 15, 2019	34.89	34.92	34.81	34.87
1007	AMEX	OUSA	Fri, Jul 12, 2019	34.81	34.81	34.70	34.81
1006	AMEX	OUSA	Thu, Jul 11, 2019	34.80	34.80	34.55	34.69
1005	AMEX	OUSA	Wed, Jul 10, 2019	34.65	34.79	34.62	34.71
1004	AMEX	OUSA	Tue, Jul 9, 2019	34.51	34.54	34.44	34.54
1003	AMEX	OUSA	Mon, Jul 8, 2019	34.57	34.61	34.51	34.58
1002	AMEX	OUSA	Fri, Jul 5, 2019	34.56	34.70	34.37	34.65
1001	AMEX	OUSA	Wed, Jul 3, 2019	34.53	34.77	34.51	34.76
1000	AMEX	OUSA	Tue, Jul 2, 2019	34.22	34.43	34.22	34.43
999	AMEX	OUSA	Mon, Jul 1, 2019	34.41	34.41	34.12	34.24
998	AMEX	OUSA	Fri, Jun 28, 2019	34.19	34.19	34.01	34.09
997	AMEX	OUSA	Thu, Jun 27, 2019	34.09	34.13	34.01	34.04
996	AMEX	OUSA	Wed, Jun 26, 2019	34.36	34.36	34.11	34.09
995	AMEX	OUSA	Tue, Jun 25, 2019	34.50	34.50	34.27	34.27
994	AMEX	OUSA	Mon, Jun 24, 2019	34.53	34.54	34.47	34.48
993	AMEX	OUSA	Fri, Jun 21, 2019	34.52	34.62	34.45	34.47
992	AMEX	OUSA	Thu, Jun 20, 2019	34.50	34.60	34.31	34.60
991	AMEX	OUSA	Wed, Jun 19, 2019	34.18	34.27	34.05	34.23
990	AMEX	OUSA	Tue, Jun 18, 2019	34.08	34.26	34.08	34.16
989	AMEX	OUSA	Mon, Jun 17, 2019	33.94	34.00	33.91	33.94
988	AMEX	OUSA	Fri, Jun 14, 2019	33.98	34.02	33.88	33.96
987	AMEX	OUSA	Thu, Jun 13, 2019	34.00	34.02	33.88	33.97
986	AMEX	OUSA	Wed, Jun 12, 2019	33.88	33.97	33.83	33.88
985	AMEX	OUSA	Tue, Jun 11, 2019	34.00	34.03	33.81	33.85
984	AMEX	OUSA	Mon, Jun 10, 2019	33.98	33.98	33.82	33.86
983	AMEX	OUSA	Fri, Jun 7, 2019	33.79	34.01	33.77	33.86
982	AMEX	OUSA	Thu, Jun 6, 2019	33.41	33.68	33.41	33.62
981	AMEX	OUSA	Wed, Jun 5, 2019	33.12	33.35	33.10	33.34
980	AMEX	OUSA	Tue, Jun 4, 2019	32.83	33.02	32.75	33.02
979	AMEX	OUSA	Mon, Jun 3, 2019	32.37	32.62	32.37	32.55
978	AMEX	OUSA	Fri, May 31, 2019	32.40	32.48	32.28	32.32
977	AMEX	OUSA	Thu, May 30, 2019	32.66	32.79	32.59	32.68
976	AMEX	OUSA	Wed, May 29, 2019	32.77	32.77	32.50	32.61
975	AMEX	OUSA	Tue, May 28, 2019	33.36	33.40	32.87	32.90
974	AMEX	OUSA	Fri, May 24, 2019	33.47	33.47	33.25	33.35
973	AMEX	OUSA	Thu, May 23, 2019	33.47	33.47	33.12	33.35
972	AMEX	OUSA	Wed, May 22, 2019	33.51	33.57	33.41	33.53
971	AMEX	OUSA	Tue, May 21, 2019	33.48	33.60	33.44	33.56
970	AMEX	OUSA	Mon, May 20, 2019	33.48	33.49	33.26	33.38
969	AMEX	OUSA	Fri, May 17, 2019	33.27	33.61	33.27	33.49
968	AMEX	OUSA	Thu, May 16, 2019	33.30	33.67	33.30	33.55
967	AMEX	OUSA	Wed, May 15, 2019	32.93	33.29	32.91	33.21
966	AMEX	OUSA	Tue, May 14, 2019	33.01	33.22	33.01	33.05
965	AMEX	OUSA	Mon, May 13, 2019	32.93	33.03	32.73	32.89
964	AMEX	OUSA	Fri, May 10, 2019	32.99	33.44	32.78	33.35
963	AMEX	OUSA	Thu, May 9, 2019	33.07	33.21	32.85	33.13
962	AMEX	OUSA	Wed, May 8, 2019	33.29	33.45	33.22	33.23
961	AMEX	OUSA	Tue, May 7, 2019	33.47	33.55	33.08	33.31
960	AMEX	OUSA	Mon, May 6, 2019	33.46	33.80	33.40	33.75
959	AMEX	OUSA	Fri, May 3, 2019	33.74	33.92	33.73	33.89
958	AMEX	OUSA	Thu, May 2, 2019	33.64	33.81	33.24	33.65
957	AMEX	OUSA	Wed, May 1, 2019	34.01	34.06	33.75	33.77
956	AMEX	OUSA	Tue, Apr 30, 2019	33.86	34.05	33.76	34.05
955	AMEX	OUSA	Mon, Apr 29, 2019	33.90	33.91	33.77	33.81
954	AMEX	OUSA	Fri, Apr 26, 2019	33.91	33.91	33.81	33.84
953	AMEX	OUSA	Thu, Apr 25, 2019	33.94	34.01	33.82	33.98
952	AMEX	OUSA	Wed, Apr 24, 2019	34.20	34.29	34.13	34.19
951	AMEX	OUSA	Tue, Apr 23, 2019	34.05	34.22	34.02	34.17
950	AMEX	OUSA	Mon, Apr 22, 2019	33.90	34.06	33.90	34.01
949	AMEX	OUSA	Thu, Apr 18, 2019	34.11	34.11	33.90	34.00
948	AMEX	OUSA	Wed, Apr 17, 2019	34.24	34.24	34.00	34.05
947	AMEX	OUSA	Tue, Apr 16, 2019	34.33	34.33	34.08	34.14
946	AMEX	OUSA	Mon, Apr 15, 2019	34.14	34.16	34.07	34.16
945	AMEX	OUSA	Fri, Apr 12, 2019	34.13	34.15	33.99	34.11
944	AMEX	OUSA	Thu, Apr 11, 2019	33.99	33.99	33.83	33.98
943	AMEX	OUSA	Wed, Apr 10, 2019	33.89	33.92	33.84	33.92
942	AMEX	OUSA	Tue, Apr 9, 2019	34.00	34.00	33.79	33.84
941	AMEX	OUSA	Mon, Apr 8, 2019	33.99	34.05	33.88	34.05
940	AMEX	OUSA	Fri, Apr 5, 2019	33.95	34.00	33.88	33.98
939	AMEX	OUSA	Thu, Apr 4, 2019	33.78	33.88	33.71	33.88
938	AMEX	OUSA	Wed, Apr 3, 2019	33.87	33.91	33.69	33.75
937	AMEX	OUSA	Tue, Apr 2, 2019	33.86	33.86	33.72	33.82
936	AMEX	OUSA	Mon, Apr 1, 2019	33.79	33.88	33.72	33.88
935	AMEX	OUSA	Fri, Mar 29, 2019	33.53	33.63	33.46	33.60
934	AMEX	OUSA	Thu, Mar 28, 2019	33.41	33.48	33.28	33.43
933	AMEX	OUSA	Wed, Mar 27, 2019	33.56	33.59	33.24	33.34
932	AMEX	OUSA	Tue, Mar 26, 2019	33.38	33.58	33.31	33.51
931	AMEX	OUSA	Mon, Mar 25, 2019	33.21	33.33	33.11	33.21
930	AMEX	OUSA	Fri, Mar 22, 2019	33.47	33.58	33.26	33.29
929	AMEX	OUSA	Thu, Mar 21, 2019	33.16	33.69	33.16	33.61
928	AMEX	OUSA	Wed, Mar 20, 2019	33.30	33.45	33.15	33.30
927	AMEX	OUSA	Tue, Mar 19, 2019	33.45	33.50	33.20	33.35
926	AMEX	OUSA	Mon, Mar 18, 2019	33.33	33.42	33.24	33.38
925	AMEX	OUSA	Fri, Mar 15, 2019	33.16	33.39	33.16	33.35
924	AMEX	OUSA	Thu, Mar 14, 2019	33.23	33.24	33.12	33.13
923	AMEX	OUSA	Wed, Mar 13, 2019	33.13	33.32	33.11	33.22
922	AMEX	OUSA	Tue, Mar 12, 2019	32.99	33.14	32.99	33.02
921	AMEX	OUSA	Mon, Mar 11, 2019	32.69	33.00	32.69	33.00
920	AMEX	OUSA	Fri, Mar 8, 2019	32.57	32.66	32.43	32.66
919	AMEX	OUSA	Thu, Mar 7, 2019	32.89	32.89	32.65	32.73
918	AMEX	OUSA	Wed, Mar 6, 2019	32.98	32.99	32.84	32.92
917	AMEX	OUSA	Tue, Mar 5, 2019	33.05	33.10	32.99	33.02
916	AMEX	OUSA	Mon, Mar 4, 2019	33.26	33.26	32.77	33.03
915	AMEX	OUSA	Fri, Mar 1, 2019	33.21	33.21	32.99	33.17
914	AMEX	OUSA	Thu, Feb 28, 2019	33.02	33.12	32.97	33.05
913	AMEX	OUSA	Wed, Feb 27, 2019	32.95	33.04	32.83	32.97
912	AMEX	OUSA	Tue, Feb 26, 2019	33.04	33.17	33.00	32.97
911	AMEX	OUSA	Mon, Feb 25, 2019	33.13	33.28	33.05	33.07
910	AMEX	OUSA	Fri, Feb 22, 2019	32.93	33.09	32.92	33.09
909	AMEX	OUSA	Thu, Feb 21, 2019	32.79	32.86	32.71	32.79
908	AMEX	OUSA	Wed, Feb 20, 2019	32.86	32.97	32.78	32.87
907	AMEX	OUSA	Tue, Feb 19, 2019	32.75	32.90	32.71	32.83
906	AMEX	OUSA	Fri, Feb 15, 2019	32.59	32.75	32.59	32.75
905	AMEX	OUSA	Thu, Feb 14, 2019	32.39	32.50	32.31	32.39
904	AMEX	OUSA	Wed, Feb 13, 2019	32.46	32.48	32.34	32.45
903	AMEX	OUSA	Tue, Feb 12, 2019	32.10	32.35	32.10	32.28
902	AMEX	OUSA	Mon, Feb 11, 2019	32.04	32.06	31.90	32.02
901	AMEX	OUSA	Fri, Feb 8, 2019	31.85	31.93	31.69	31.93
900	AMEX	OUSA	Thu, Feb 7, 2019	31.96	31.96	31.65	31.88
899	AMEX	OUSA	Wed, Feb 6, 2019	31.91	32.08	31.91	32.03
898	AMEX	OUSA	Tue, Feb 5, 2019	31.89	32.02	31.89	31.97
897	AMEX	OUSA	Mon, Feb 4, 2019	31.86	31.86	31.58	31.86
896	AMEX	OUSA	Fri, Feb 1, 2019	31.74	31.87	31.67	31.79
895	AMEX	OUSA	Thu, Jan 31, 2019	31.26	31.73	31.20	31.71
894	AMEX	OUSA	Wed, Jan 30, 2019	31.10	31.40	31.02	31.27
893	AMEX	OUSA	Tue, Jan 29, 2019	30.96	31.10	30.95	31.01
892	AMEX	OUSA	Mon, Jan 28, 2019	30.99	30.99	30.76	30.99
891	AMEX	OUSA	Fri, Jan 25, 2019	31.08	31.22	31.03	31.11
890	AMEX	OUSA	Thu, Jan 24, 2019	31.01	31.08	30.85	30.98
889	AMEX	OUSA	Wed, Jan 23, 2019	31.07	31.14	30.78	31.10
888	AMEX	OUSA	Tue, Jan 22, 2019	31.20	31.20	30.65	30.83
887	AMEX	OUSA	Fri, Jan 18, 2019	30.99	31.22	30.97	31.18
886	AMEX	OUSA	Thu, Jan 17, 2019	30.51	30.85	30.51	30.84
885	AMEX	OUSA	Wed, Jan 16, 2019	30.65	30.71	30.56	30.60
884	AMEX	OUSA	Tue, Jan 15, 2019	30.63	30.75	30.49	30.72
883	AMEX	OUSA	Mon, Jan 14, 2019	30.50	30.57	30.45	30.53
882	AMEX	OUSA	Fri, Jan 11, 2019	30.56	30.73	30.45	30.69
881	AMEX	OUSA	Thu, Jan 10, 2019	30.45	30.72	30.32	30.72
880	AMEX	OUSA	Wed, Jan 9, 2019	30.81	30.81	30.45	30.51
879	AMEX	OUSA	Tue, Jan 8, 2019	30.75	30.75	30.36	30.60
878	AMEX	OUSA	Mon, Jan 7, 2019	30.26	30.47	29.98	30.26
877	AMEX	OUSA	Fri, Jan 4, 2019	29.67	30.16	29.67	30.12
876	AMEX	OUSA	Thu, Jan 3, 2019	30.03	30.03	29.32	29.36
875	AMEX	OUSA	Wed, Jan 2, 2019	29.92	29.97	29.60	29.93
874	AMEX	OUSA	Mon, Dec 31, 2018	30.00	30.03	29.74	30.02
873	AMEX	OUSA	Fri, Dec 28, 2018	30.01	30.17	29.70	29.79
872	AMEX	OUSA	Thu, Dec 27, 2018	29.18	29.79	28.78	29.79
871	AMEX	OUSA	Wed, Dec 26, 2018	28.50	29.58	28.34	29.40
870	AMEX	OUSA	Mon, Dec 24, 2018	29.10	29.25	28.55	28.55
869	AMEX	OUSA	Fri, Dec 21, 2018	29.69	30.25	29.37	29.41
868	AMEX	OUSA	Thu, Dec 20, 2018	30.04	30.09	29.39	29.68
867	AMEX	OUSA	Wed, Dec 19, 2018	30.61	30.90	30.00	30.13
866	AMEX	OUSA	Tue, Dec 18, 2018	30.81	30.93	30.42	30.54
865	AMEX	OUSA	Mon, Dec 17, 2018	31.21	31.32	30.50	30.68
864	AMEX	OUSA	Fri, Dec 14, 2018	31.84	31.84	31.31	31.40
863	AMEX	OUSA	Thu, Dec 13, 2018	31.91	32.09	31.83	32.02
862	AMEX	OUSA	Wed, Dec 12, 2018	31.85	32.18	31.85	31.88
861	AMEX	OUSA	Tue, Dec 11, 2018	32.29	32.29	31.63	31.84
860	AMEX	OUSA	Mon, Dec 10, 2018	31.66	31.85	31.13	31.77
859	AMEX	OUSA	Fri, Dec 7, 2018	32.43	32.43	31.59	31.67
858	AMEX	OUSA	Thu, Dec 6, 2018	31.85	32.20	31.43	32.19
857	AMEX	OUSA	Tue, Dec 4, 2018	32.87	32.99	32.19	32.20
856	AMEX	OUSA	Mon, Dec 3, 2018	33.06	33.06	32.66	32.87
855	AMEX	OUSA	Fri, Nov 30, 2018	32.46	32.74	32.34	32.73
854	AMEX	OUSA	Thu, Nov 29, 2018	32.32	32.53	32.25	32.40
853	AMEX	OUSA	Wed, Nov 28, 2018	32.00	32.47	31.95	32.39
852	AMEX	OUSA	Tue, Nov 27, 2018	31.53	31.96	31.53	31.92
851	AMEX	OUSA	Mon, Nov 26, 2018	31.69	31.77	31.54	31.69
850	AMEX	OUSA	Fri, Nov 23, 2018	31.45	31.65	31.36	31.51
849	AMEX	OUSA	Wed, Nov 21, 2018	31.93	31.93	31.65	31.68
848	AMEX	OUSA	Tue, Nov 20, 2018	31.85	32.15	31.67	31.72
847	AMEX	OUSA	Mon, Nov 19, 2018	32.60	32.60	32.13	32.29
846	AMEX	OUSA	Fri, Nov 16, 2018	32.17	32.48	32.17	32.42
845	AMEX	OUSA	Thu, Nov 15, 2018	31.98	32.28	31.75	32.21
844	AMEX	OUSA	Wed, Nov 14, 2018	32.33	32.33	31.91	32.01
843	AMEX	OUSA	Tue, Nov 13, 2018	32.39	32.41	32.08	32.14
842	AMEX	OUSA	Mon, Nov 12, 2018	32.65	32.65	32.27	32.31
841	AMEX	OUSA	Fri, Nov 9, 2018	32.59	32.72	32.53	32.63
840	AMEX	OUSA	Thu, Nov 8, 2018	32.72	32.78	32.59	32.72
839	AMEX	OUSA	Wed, Nov 7, 2018	32.39	32.70	32.26	32.69
838	AMEX	OUSA	Tue, Nov 6, 2018	31.96	32.18	31.90	32.18
837	AMEX	OUSA	Mon, Nov 5, 2018	31.65	32.05	31.65	31.97
836	AMEX	OUSA	Fri, Nov 2, 2018	31.87	31.87	31.36	31.60
835	AMEX	OUSA	Thu, Nov 1, 2018	31.50	31.70	31.48	31.63
834	AMEX	OUSA	Wed, Oct 31, 2018	31.72	31.72	31.43	31.48
833	AMEX	OUSA	Tue, Oct 30, 2018	31.05	31.52	31.05	31.52
832	AMEX	OUSA	Mon, Oct 29, 2018	31.14	31.49	30.73	30.97
831	AMEX	OUSA	Fri, Oct 26, 2018	31.14	31.25	30.82	30.98
830	AMEX	OUSA	Thu, Oct 25, 2018	31.24	31.53	31.01	31.36
829	AMEX	OUSA	Wed, Oct 24, 2018	31.66	31.66	31.03	31.03
828	AMEX	OUSA	Tue, Oct 23, 2018	31.50	31.79	31.28	31.67
827	AMEX	OUSA	Mon, Oct 22, 2018	31.90	31.96	31.66	31.73
826	AMEX	OUSA	Fri, Oct 19, 2018	31.93	32.03	31.86	31.90
825	AMEX	OUSA	Thu, Oct 18, 2018	31.91	32.07	31.60	31.72
824	AMEX	OUSA	Wed, Oct 17, 2018	31.89	32.04	31.68	32.00
823	AMEX	OUSA	Tue, Oct 16, 2018	31.77	31.99	31.57	31.99
822	AMEX	OUSA	Mon, Oct 15, 2018	31.66	31.76	31.51	31.57
821	AMEX	OUSA	Fri, Oct 12, 2018	31.62	31.67	31.22	31.54
820	AMEX	OUSA	Thu, Oct 11, 2018	31.98	32.11	31.18	31.30
819	AMEX	OUSA	Wed, Oct 10, 2018	32.80	32.80	32.11	32.16
818	AMEX	OUSA	Tue, Oct 9, 2018	32.87	32.98	32.76	32.85
817	AMEX	OUSA	Mon, Oct 8, 2018	32.69	32.92	32.69	32.87
816	AMEX	OUSA	Fri, Oct 5, 2018	32.82	32.93	32.65	32.74
815	AMEX	OUSA	Thu, Oct 4, 2018	32.92	32.92	32.66	32.86
814	AMEX	OUSA	Wed, Oct 3, 2018	33.15	33.22	32.92	32.99
813	AMEX	OUSA	Tue, Oct 2, 2018	32.88	33.13	32.88	33.03
812	AMEX	OUSA	Mon, Oct 1, 2018	32.86	33.00	32.86	32.88
811	AMEX	OUSA	Fri, Sep 28, 2018	32.54	32.82	32.54	32.75
810	AMEX	OUSA	Thu, Sep 27, 2018	32.68	32.88	32.65	32.70
809	AMEX	OUSA	Wed, Sep 26, 2018	32.95	33.01	32.77	32.66
808	AMEX	OUSA	Tue, Sep 25, 2018	33.12	33.12	32.85	32.86
807	AMEX	OUSA	Mon, Sep 24, 2018	33.19	33.19	32.98	33.03
806	AMEX	OUSA	Fri, Sep 21, 2018	33.17	33.25	33.16	33.20
805	AMEX	OUSA	Thu, Sep 20, 2018	32.94	33.12	32.89	33.09
804	AMEX	OUSA	Wed, Sep 19, 2018	32.89	32.97	32.83	32.87
803	AMEX	OUSA	Tue, Sep 18, 2018	32.74	32.96	32.74	32.89
802	AMEX	OUSA	Mon, Sep 17, 2018	32.61	32.84	32.61	32.75
801	AMEX	OUSA	Fri, Sep 14, 2018	32.65	32.73	32.63	32.72
800	AMEX	OUSA	Thu, Sep 13, 2018	32.67	32.75	32.64	32.75
799	AMEX	OUSA	Wed, Sep 12, 2018	32.41	32.69	32.41	32.60
798	AMEX	OUSA	Tue, Sep 11, 2018	32.45	32.60	32.45	32.51
797	AMEX	OUSA	Mon, Sep 10, 2018	32.46	32.67	32.46	32.49
796	AMEX	OUSA	Fri, Sep 7, 2018	32.59	32.59	32.35	32.44
795	AMEX	OUSA	Thu, Sep 6, 2018	32.42	32.58	32.40	32.54
794	AMEX	OUSA	Wed, Sep 5, 2018	32.22	32.49	32.18	32.45
793	AMEX	OUSA	Tue, Sep 4, 2018	32.27	32.30	32.15	32.23
792	AMEX	OUSA	Fri, Aug 31, 2018	32.30	32.34	32.18	32.30
791	AMEX	OUSA	Thu, Aug 30, 2018	32.25	32.43	32.24	32.28
790	AMEX	OUSA	Wed, Aug 29, 2018	32.49	32.58	32.43	32.42
789	AMEX	OUSA	Tue, Aug 28, 2018	32.37	32.49	32.37	32.44
788	AMEX	OUSA	Mon, Aug 27, 2018	32.48	32.48	32.37	32.46
787	AMEX	OUSA	Fri, Aug 24, 2018	32.33	32.35	32.22	32.31
786	AMEX	OUSA	Thu, Aug 23, 2018	32.11	32.30	32.11	32.16
785	AMEX	OUSA	Wed, Aug 22, 2018	32.20	32.34	32.20	32.22
784	AMEX	OUSA	Tue, Aug 21, 2018	32.37	32.44	32.34	32.42
783	AMEX	OUSA	Mon, Aug 20, 2018	32.28	32.39	32.28	32.37
782	AMEX	OUSA	Fri, Aug 17, 2018	32.12	32.33	32.10	32.30
781	AMEX	OUSA	Thu, Aug 16, 2018	31.87	32.15	31.87	32.12
780	AMEX	OUSA	Wed, Aug 15, 2018	31.58	31.70	31.47	31.70
779	AMEX	OUSA	Tue, Aug 14, 2018	31.52	31.75	31.52	31.71
778	AMEX	OUSA	Mon, Aug 13, 2018	31.71	31.75	31.54	31.61
777	AMEX	OUSA	Fri, Aug 10, 2018	31.72	31.76	31.61	31.67
776	AMEX	OUSA	Thu, Aug 9, 2018	31.87	31.98	31.87	31.89
775	AMEX	OUSA	Wed, Aug 8, 2018	31.93	32.00	31.92	31.95
774	AMEX	OUSA	Tue, Aug 7, 2018	31.93	32.01	31.92	31.97
773	AMEX	OUSA	Mon, Aug 6, 2018	31.85	31.95	31.77	31.92
772	AMEX	OUSA	Fri, Aug 3, 2018	31.61	31.87	31.61	31.83
771	AMEX	OUSA	Thu, Aug 2, 2018	31.59	31.69	31.51	31.67
770	AMEX	OUSA	Wed, Aug 1, 2018	31.76	31.76	31.54	31.60
769	AMEX	OUSA	Tue, Jul 31, 2018	31.58	31.84	31.58	31.77
768	AMEX	OUSA	Mon, Jul 30, 2018	31.56	31.60	31.50	31.55
767	AMEX	OUSA	Fri, Jul 27, 2018	31.74	31.74	31.54	31.57
766	AMEX	OUSA	Thu, Jul 26, 2018	31.79	31.88	31.73	31.78
765	AMEX	OUSA	Wed, Jul 25, 2018	31.38	31.69	31.38	31.69
764	AMEX	OUSA	Tue, Jul 24, 2018	31.31	31.54	31.31	31.50
763	AMEX	OUSA	Mon, Jul 23, 2018	31.32	31.37	31.27	31.31
762	AMEX	OUSA	Fri, Jul 20, 2018	31.39	31.42	31.33	31.37
761	AMEX	OUSA	Thu, Jul 19, 2018	31.48	31.50	31.36	31.45
760	AMEX	OUSA	Wed, Jul 18, 2018	31.57	31.57	31.38	31.46
759	AMEX	OUSA	Tue, Jul 17, 2018	31.33	31.52	31.33	31.46
758	AMEX	OUSA	Mon, Jul 16, 2018	31.34	31.44	31.32	31.36
757	AMEX	OUSA	Fri, Jul 13, 2018	31.40	31.49	31.39	31.44
756	AMEX	OUSA	Thu, Jul 12, 2018	31.25	31.44	31.25	31.41
755	AMEX	OUSA	Wed, Jul 11, 2018	31.17	31.32	31.17	31.17
754	AMEX	OUSA	Tue, Jul 10, 2018	31.18	31.47	31.18	31.44
753	AMEX	OUSA	Mon, Jul 9, 2018	31.16	31.27	31.12	31.17
752	AMEX	OUSA	Fri, Jul 6, 2018	30.92	31.16	30.92	31.09
751	AMEX	OUSA	Thu, Jul 5, 2018	30.68	30.95	30.68	30.95
750	AMEX	OUSA	Tue, Jul 3, 2018	30.70	30.84	30.68	30.68
749	AMEX	OUSA	Mon, Jul 2, 2018	30.57	30.69	30.41	30.69
748	AMEX	OUSA	Fri, Jun 29, 2018	30.56	30.91	30.56	30.68
747	AMEX	OUSA	Thu, Jun 28, 2018	30.44	30.71	30.37	30.61
746	AMEX	OUSA	Wed, Jun 27, 2018	30.69	30.87	30.51	30.51
745	AMEX	OUSA	Tue, Jun 26, 2018	30.72	30.75	30.58	30.65
744	AMEX	OUSA	Mon, Jun 25, 2018	30.83	30.85	30.58	30.65
743	AMEX	OUSA	Fri, Jun 22, 2018	30.90	31.04	30.90	30.95
742	AMEX	OUSA	Thu, Jun 21, 2018	30.88	30.88	30.70	30.78
741	AMEX	OUSA	Wed, Jun 20, 2018	31.03	31.03	30.86	30.91
740	AMEX	OUSA	Tue, Jun 19, 2018	30.71	30.98	30.71	30.92
739	AMEX	OUSA	Mon, Jun 18, 2018	31.05	31.08	30.88	30.99
738	AMEX	OUSA	Fri, Jun 15, 2018	31.05	31.25	31.02	31.25
737	AMEX	OUSA	Thu, Jun 14, 2018	31.20	31.23	31.13	31.18
736	AMEX	OUSA	Wed, Jun 13, 2018	31.27	31.32	31.11	31.15
735	AMEX	OUSA	Tue, Jun 12, 2018	31.32	31.34	31.25	31.31
734	AMEX	OUSA	Mon, Jun 11, 2018	31.28	31.38	31.27	31.27
733	AMEX	OUSA	Fri, Jun 8, 2018	31.10	31.28	31.10	31.28
732	AMEX	OUSA	Thu, Jun 7, 2018	31.12	31.24	31.11	31.17
731	AMEX	OUSA	Wed, Jun 6, 2018	30.89	31.06	30.83	31.06
730	AMEX	OUSA	Tue, Jun 5, 2018	30.89	30.95	30.77	30.85
729	AMEX	OUSA	Mon, Jun 4, 2018	30.84	30.95	30.81	30.86
728	AMEX	OUSA	Fri, Jun 1, 2018	30.65	30.77	30.59	30.72
727	AMEX	OUSA	Thu, May 31, 2018	30.69	30.69	30.47	30.51
726	AMEX	OUSA	Wed, May 30, 2018	30.45	30.83	30.45	30.76
725	AMEX	OUSA	Tue, May 29, 2018	30.55	30.57	30.30	30.39
724	AMEX	OUSA	Fri, May 25, 2018	30.64	30.74	30.60	30.71
723	AMEX	OUSA	Thu, May 24, 2018	30.68	30.76	30.53	30.69
722	AMEX	OUSA	Wed, May 23, 2018	30.51	30.73	30.44	30.71
721	AMEX	OUSA	Tue, May 22, 2018	30.75	30.79	30.60	30.60
720	AMEX	OUSA	Mon, May 21, 2018	30.59	30.74	30.59	30.68
719	AMEX	OUSA	Fri, May 18, 2018	30.47	30.50	30.40	30.46
718	AMEX	OUSA	Thu, May 17, 2018	30.52	30.63	30.43	30.47
717	AMEX	OUSA	Wed, May 16, 2018	30.48	30.62	30.46	30.54
716	AMEX	OUSA	Tue, May 15, 2018	30.50	30.50	30.35	30.43
715	AMEX	OUSA	Mon, May 14, 2018	30.74	30.78	30.60	30.65
714	AMEX	OUSA	Fri, May 11, 2018	30.60	30.71	30.58	30.68
713	AMEX	OUSA	Thu, May 10, 2018	30.32	30.54	30.31	30.54
712	AMEX	OUSA	Wed, May 9, 2018	30.05	30.27	30.01	30.21
711	AMEX	OUSA	Tue, May 8, 2018	30.08	30.08	29.86	30.04
710	AMEX	OUSA	Mon, May 7, 2018	30.16	30.26	30.02	30.11
709	AMEX	OUSA	Fri, May 4, 2018	29.66	30.15	29.60	30.08
708	AMEX	OUSA	Thu, May 3, 2018	29.69	29.82	29.40	29.73
707	AMEX	OUSA	Wed, May 2, 2018	30.03	30.03	29.72	29.78
706	AMEX	OUSA	Tue, May 1, 2018	30.09	30.12	29.78	30.05
705	AMEX	OUSA	Mon, Apr 30, 2018	30.47	30.53	30.15	30.15
704	AMEX	OUSA	Fri, Apr 27, 2018	30.34	30.48	30.32	30.44
703	AMEX	OUSA	Thu, Apr 26, 2018	30.18	30.50	30.16	30.33
702	AMEX	OUSA	Wed, Apr 25, 2018	30.10	30.21	29.94	30.13
701	AMEX	OUSA	Tue, Apr 24, 2018	30.42	30.46	29.92	30.07
700	AMEX	OUSA	Mon, Apr 23, 2018	30.32	30.35	30.19	30.30
699	AMEX	OUSA	Fri, Apr 20, 2018	30.63	30.63	30.21	30.29
698	AMEX	OUSA	Thu, Apr 19, 2018	30.80	30.80	30.42	30.54
697	AMEX	OUSA	Wed, Apr 18, 2018	31.05	31.08	30.93	30.95
696	AMEX	OUSA	Tue, Apr 17, 2018	30.98	31.11	30.92	31.02
695	AMEX	OUSA	Mon, Apr 16, 2018	30.70	30.94	30.70	30.85
694	AMEX	OUSA	Fri, Apr 13, 2018	30.64	30.72	30.50	30.57
693	AMEX	OUSA	Thu, Apr 12, 2018	30.65	30.71	30.53	30.58
692	AMEX	OUSA	Wed, Apr 11, 2018	30.47	30.61	30.43	30.44
691	AMEX	OUSA	Tue, Apr 10, 2018	30.56	30.67	30.39	30.57
690	AMEX	OUSA	Mon, Apr 9, 2018	30.29	30.57	30.14	30.18
689	AMEX	OUSA	Fri, Apr 6, 2018	30.44	30.66	29.95	30.15
688	AMEX	OUSA	Thu, Apr 5, 2018	30.61	30.75	30.51	30.68
687	AMEX	OUSA	Wed, Apr 4, 2018	29.75	30.57	29.75	30.50
686	AMEX	OUSA	Tue, Apr 3, 2018	29.90	30.26	29.76	30.21
685	AMEX	OUSA	Mon, Apr 2, 2018	30.38	30.43	29.53	29.80
684	AMEX	OUSA	Thu, Mar 29, 2018	30.25	30.53	30.25	30.51
683	AMEX	OUSA	Wed, Mar 28, 2018	30.09	30.36	30.09	30.14
682	AMEX	OUSA	Tue, Mar 27, 2018	30.46	30.61	30.03	30.08
681	AMEX	OUSA	Mon, Mar 26, 2018	30.11	30.36	29.94	30.30
680	AMEX	OUSA	Fri, Mar 23, 2018	30.30	30.40	29.70	29.73
679	AMEX	OUSA	Thu, Mar 22, 2018	30.59	30.71	30.19	30.21
678	AMEX	OUSA	Wed, Mar 21, 2018	30.89	31.08	30.81	30.81
677	AMEX	OUSA	Tue, Mar 20, 2018	30.91	31.00	30.82	30.88
676	AMEX	OUSA	Mon, Mar 19, 2018	31.20	31.20	30.73	30.90
675	AMEX	OUSA	Fri, Mar 16, 2018	31.20	31.32	31.19	31.25
674	AMEX	OUSA	Thu, Mar 15, 2018	31.18	31.29	31.08	31.13
673	AMEX	OUSA	Wed, Mar 14, 2018	31.42	31.48	31.05	31.13
672	AMEX	OUSA	Tue, Mar 13, 2018	31.47	31.68	31.28	31.33
671	AMEX	OUSA	Mon, Mar 12, 2018	31.58	31.64	31.36	31.48
670	AMEX	OUSA	Fri, Mar 9, 2018	31.24	31.52	31.21	31.52
669	AMEX	OUSA	Thu, Mar 8, 2018	31.01	31.14	30.96	31.11
668	AMEX	OUSA	Wed, Mar 7, 2018	30.72	30.98	30.71	30.93
667	AMEX	OUSA	Tue, Mar 6, 2018	31.07	31.07	30.87	30.97
666	AMEX	OUSA	Mon, Mar 5, 2018	30.54	31.06	30.36	31.05
665	AMEX	OUSA	Fri, Mar 2, 2018	30.39	30.74	30.36	30.69
664	AMEX	OUSA	Thu, Mar 1, 2018	30.88	31.04	30.39	30.55
663	AMEX	OUSA	Wed, Feb 28, 2018	31.34	31.42	30.93	30.93
662	AMEX	OUSA	Tue, Feb 27, 2018	31.69	31.81	31.28	31.28
661	AMEX	OUSA	Mon, Feb 26, 2018	31.38	31.73	31.38	31.63
660	AMEX	OUSA	Fri, Feb 23, 2018	30.97	31.29	30.97	31.28
659	AMEX	OUSA	Thu, Feb 22, 2018	30.81	31.09	30.81	30.84
658	AMEX	OUSA	Wed, Feb 21, 2018	31.02	31.25	30.77	30.77
657	AMEX	OUSA	Tue, Feb 20, 2018	31.28	31.28	30.98	31.04
656	AMEX	OUSA	Fri, Feb 16, 2018	31.28	31.63	31.28	31.41
655	AMEX	OUSA	Thu, Feb 15, 2018	31.08	31.28	30.88	31.28
654	AMEX	OUSA	Wed, Feb 14, 2018	30.63	30.95	30.59	30.91
653	AMEX	OUSA	Tue, Feb 13, 2018	30.61	30.83	30.50	30.77
652	AMEX	OUSA	Mon, Feb 12, 2018	30.69	30.86	30.39	30.69
651	AMEX	OUSA	Fri, Feb 9, 2018	30.22	30.58	29.51	30.35
650	AMEX	OUSA	Thu, Feb 8, 2018	30.98	30.98	29.93	29.93
649	AMEX	OUSA	Wed, Feb 7, 2018	30.99	31.47	30.91	30.95
648	AMEX	OUSA	Tue, Feb 6, 2018	30.15	31.09	30.06	31.01
647	AMEX	OUSA	Mon, Feb 5, 2018	31.71	31.95	30.50	30.75
646	AMEX	OUSA	Fri, Feb 2, 2018	32.40	32.40	31.89	31.90
645	AMEX	OUSA	Thu, Feb 1, 2018	32.55	32.77	32.55	32.61
644	AMEX	OUSA	Wed, Jan 31, 2018	33.05	33.05	32.53	32.72
643	AMEX	OUSA	Tue, Jan 30, 2018	32.99	32.99	32.71	32.76
642	AMEX	OUSA	Mon, Jan 29, 2018	33.30	33.32	33.16	33.18
641	AMEX	OUSA	Fri, Jan 26, 2018	33.02	33.39	33.02	33.39
640	AMEX	OUSA	Thu, Jan 25, 2018	32.99	33.00	32.87	32.94
639	AMEX	OUSA	Wed, Jan 24, 2018	33.10	33.10	32.78	32.91
638	AMEX	OUSA	Tue, Jan 23, 2018	33.03	33.03	32.90	32.97
637	AMEX	OUSA	Mon, Jan 22, 2018	32.70	33.00	32.70	33.00
636	AMEX	OUSA	Fri, Jan 19, 2018	32.67	32.77	32.63	32.75
635	AMEX	OUSA	Thu, Jan 18, 2018	32.83	32.83	32.59	32.65
634	AMEX	OUSA	Wed, Jan 17, 2018	32.49	32.83	32.49	32.77
633	AMEX	OUSA	Tue, Jan 16, 2018	32.54	32.69	32.36	32.42
632	AMEX	OUSA	Fri, Jan 12, 2018	32.35	32.53	32.35	32.45
631	AMEX	OUSA	Thu, Jan 11, 2018	32.17	32.29	32.15	32.23
630	AMEX	OUSA	Wed, Jan 10, 2018	32.33	32.33	32.05	32.15
629	AMEX	OUSA	Tue, Jan 9, 2018	32.36	32.41	32.27	32.28
628	AMEX	OUSA	Mon, Jan 8, 2018	32.18	32.31	32.18	32.28
627	AMEX	OUSA	Fri, Jan 5, 2018	32.25	32.25	32.08	32.25
626	AMEX	OUSA	Thu, Jan 4, 2018	32.05	32.13	31.96	32.06
625	AMEX	OUSA	Wed, Jan 3, 2018	32.18	32.18	31.92	32.02
624	AMEX	OUSA	Tue, Jan 2, 2018	32.15	32.15	31.89	31.96
623	AMEX	OUSA	Fri, Dec 29, 2017	32.21	32.21	31.91	31.91
622	AMEX	OUSA	Thu, Dec 28, 2017	32.01	32.01	31.90	31.98
621	AMEX	OUSA	Wed, Dec 27, 2017	31.93	31.98	31.88	31.94
620	AMEX	OUSA	Tue, Dec 26, 2017	31.84	31.95	31.84	31.87
619	AMEX	OUSA	Fri, Dec 22, 2017	31.88	31.92	31.80	31.85
618	AMEX	OUSA	Thu, Dec 21, 2017	32.24	32.24	31.95	31.81
617	AMEX	OUSA	Wed, Dec 20, 2017	32.13	32.13	32.00	32.02
616	AMEX	OUSA	Tue, Dec 19, 2017	32.25	32.25	32.03	32.06
615	AMEX	OUSA	Mon, Dec 18, 2017	32.15	32.25	32.09	32.09
614	AMEX	OUSA	Fri, Dec 15, 2017	31.86	32.04	31.80	32.00
613	AMEX	OUSA	Thu, Dec 14, 2017	31.89	31.92	31.74	31.77
612	AMEX	OUSA	Wed, Dec 13, 2017	31.83	31.93	31.82	31.89
611	AMEX	OUSA	Tue, Dec 12, 2017	31.72	31.84	31.71	31.80
610	AMEX	OUSA	Mon, Dec 11, 2017	31.63	31.72	31.57	31.72
609	AMEX	OUSA	Fri, Dec 8, 2017	31.50	31.59	31.46	31.57
608	AMEX	OUSA	Thu, Dec 7, 2017	31.61	31.61	31.42	31.46
607	AMEX	OUSA	Wed, Dec 6, 2017	31.50	31.57	31.47	31.48
606	AMEX	OUSA	Tue, Dec 5, 2017	31.90	31.90	31.51	31.48
605	AMEX	OUSA	Mon, Dec 4, 2017	31.69	31.88	31.69	31.72
604	AMEX	OUSA	Fri, Dec 1, 2017	31.57	31.62	31.22	31.54
603	AMEX	OUSA	Thu, Nov 30, 2017	31.41	31.68	31.41	31.58
602	AMEX	OUSA	Wed, Nov 29, 2017	31.21	31.37	31.20	31.34
601	AMEX	OUSA	Tue, Nov 28, 2017	30.99	31.22	30.96	31.22
600	AMEX	OUSA	Mon, Nov 27, 2017	30.92	30.99	30.88	30.95
599	AMEX	OUSA	Fri, Nov 24, 2017	30.90	30.95	30.88	30.91
598	AMEX	OUSA	Wed, Nov 22, 2017	30.88	30.90	30.83	30.87
597	AMEX	OUSA	Tue, Nov 21, 2017	30.84	30.95	30.84	30.91
596	AMEX	OUSA	Mon, Nov 20, 2017	30.74	30.79	30.70	30.75
595	AMEX	OUSA	Fri, Nov 17, 2017	30.78	30.83	30.71	30.74
594	AMEX	OUSA	Thu, Nov 16, 2017	30.65	30.87	30.65	30.84
593	AMEX	OUSA	Wed, Nov 15, 2017	30.43	30.65	30.41	30.54
592	AMEX	OUSA	Tue, Nov 14, 2017	30.69	30.82	30.63	30.75
591	AMEX	OUSA	Mon, Nov 13, 2017	30.66	30.82	30.65	30.79
590	AMEX	OUSA	Fri, Nov 10, 2017	30.65	30.76	30.64	30.73
589	AMEX	OUSA	Thu, Nov 9, 2017	30.67	30.73	30.57	30.69
588	AMEX	OUSA	Wed, Nov 8, 2017	30.62	30.78	30.62	30.76
587	AMEX	OUSA	Tue, Nov 7, 2017	30.52	30.64	30.50	30.63
586	AMEX	OUSA	Mon, Nov 6, 2017	30.56	30.56	30.49	30.52
585	AMEX	OUSA	Fri, Nov 3, 2017	30.50	30.59	30.48	30.53
584	AMEX	OUSA	Thu, Nov 2, 2017	30.48	30.53	30.40	30.48
583	AMEX	OUSA	Wed, Nov 1, 2017	30.48	30.54	30.43	30.50
582	AMEX	OUSA	Tue, Oct 31, 2017	30.40	30.41	30.34	30.41
581	AMEX	OUSA	Mon, Oct 30, 2017	30.54	30.54	30.33	30.39
580	AMEX	OUSA	Fri, Oct 27, 2017	30.63	30.65	30.50	30.59
579	AMEX	OUSA	Thu, Oct 26, 2017	30.64	30.73	30.61	30.63
578	AMEX	OUSA	Wed, Oct 25, 2017	30.71	30.71	30.47	30.59
577	AMEX	OUSA	Tue, Oct 24, 2017	30.88	30.88	30.74	30.74
576	AMEX	OUSA	Mon, Oct 23, 2017	30.86	30.95	30.81	30.82
575	AMEX	OUSA	Fri, Oct 20, 2017	30.78	30.86	30.72	30.86
574	AMEX	OUSA	Thu, Oct 19, 2017	30.65	30.77	30.60	30.75
573	AMEX	OUSA	Wed, Oct 18, 2017	30.76	30.76	30.65	30.71
572	AMEX	OUSA	Tue, Oct 17, 2017	30.65	30.69	30.58	30.69
571	AMEX	OUSA	Mon, Oct 16, 2017	30.52	30.80	30.52	30.64
570	AMEX	OUSA	Fri, Oct 13, 2017	30.77	30.80	30.72	30.72
569	AMEX	OUSA	Thu, Oct 12, 2017	30.67	30.73	30.63	30.67
568	AMEX	OUSA	Wed, Oct 11, 2017	30.68	30.72	30.67	30.71
567	AMEX	OUSA	Tue, Oct 10, 2017	30.63	30.69	30.60	30.65
566	AMEX	OUSA	Mon, Oct 9, 2017	30.57	30.57	30.50	30.53
565	AMEX	OUSA	Fri, Oct 6, 2017	30.54	30.56	30.49	30.52
564	AMEX	OUSA	Thu, Oct 5, 2017	30.54	30.64	30.51	30.62
563	AMEX	OUSA	Wed, Oct 4, 2017	30.45	30.53	30.43	30.52
562	AMEX	OUSA	Tue, Oct 3, 2017	30.39	30.46	30.36	30.42
561	AMEX	OUSA	Mon, Oct 2, 2017	30.29	30.39	30.29	30.36
560	AMEX	OUSA	Fri, Sep 29, 2017	30.26	30.29	30.19	30.25
559	AMEX	OUSA	Thu, Sep 28, 2017	30.15	30.30	30.15	30.25
558	AMEX	OUSA	Wed, Sep 27, 2017	30.29	30.29	30.11	30.17
557	AMEX	OUSA	Tue, Sep 26, 2017	30.33	30.39	30.27	30.29
556	AMEX	OUSA	Mon, Sep 25, 2017	30.20	30.33	30.20	30.28
555	AMEX	OUSA	Fri, Sep 22, 2017	30.13	30.21	30.13	30.20
554	AMEX	OUSA	Thu, Sep 21, 2017	30.24	30.29	30.13	30.14
553	AMEX	OUSA	Wed, Sep 20, 2017	30.26	30.33	30.10	30.24
552	AMEX	OUSA	Tue, Sep 19, 2017	30.26	30.35	30.20	30.24
551	AMEX	OUSA	Mon, Sep 18, 2017	30.23	30.27	30.19	30.23
550	AMEX	OUSA	Fri, Sep 15, 2017	30.14	30.19	30.10	30.18
549	AMEX	OUSA	Thu, Sep 14, 2017	30.04	30.17	29.92	30.08
548	AMEX	OUSA	Wed, Sep 13, 2017	30.05	30.07	30.00	30.04
547	AMEX	OUSA	Tue, Sep 12, 2017	30.11	30.12	30.01	30.04
546	AMEX	OUSA	Mon, Sep 11, 2017	29.92	30.05	29.92	30.05
545	AMEX	OUSA	Fri, Sep 8, 2017	29.78	29.84	29.75	29.80
544	AMEX	OUSA	Thu, Sep 7, 2017	29.80	29.86	29.77	29.82
543	AMEX	OUSA	Wed, Sep 6, 2017	29.74	29.82	29.73	29.76
542	AMEX	OUSA	Tue, Sep 5, 2017	29.76	29.80	29.57	29.66
541	AMEX	OUSA	Fri, Sep 1, 2017	29.86	29.87	29.79	29.81
540	AMEX	OUSA	Thu, Aug 31, 2017	29.75	29.84	29.75	29.80
539	AMEX	OUSA	Wed, Aug 30, 2017	29.66	29.74	29.62	29.70
538	AMEX	OUSA	Tue, Aug 29, 2017	29.52	29.70	29.52	29.66
537	AMEX	OUSA	Mon, Aug 28, 2017	29.66	29.67	29.57	29.58
536	AMEX	OUSA	Fri, Aug 25, 2017	29.59	29.70	29.56	29.60
535	AMEX	OUSA	Thu, Aug 24, 2017	29.65	29.65	29.51	29.51
534	AMEX	OUSA	Wed, Aug 23, 2017	29.62	29.64	29.56	29.62
533	AMEX	OUSA	Tue, Aug 22, 2017	29.52	29.70	29.52	29.70
532	AMEX	OUSA	Mon, Aug 21, 2017	29.42	29.53	29.34	29.52
531	AMEX	OUSA	Fri, Aug 18, 2017	29.45	29.53	29.35	29.43
530	AMEX	OUSA	Thu, Aug 17, 2017	29.78	29.86	29.47	29.52
529	AMEX	OUSA	Wed, Aug 16, 2017	29.82	29.92	29.81	29.88
528	AMEX	OUSA	Tue, Aug 15, 2017	29.82	29.83	29.72	29.78
527	AMEX	OUSA	Mon, Aug 14, 2017	29.69	29.81	29.69	29.77
526	AMEX	OUSA	Fri, Aug 11, 2017	29.56	29.66	29.54	29.55
525	AMEX	OUSA	Thu, Aug 10, 2017	29.70	29.71	29.54	29.54
524	AMEX	OUSA	Wed, Aug 9, 2017	29.70	29.78	29.69	29.75
523	AMEX	OUSA	Tue, Aug 8, 2017	29.82	29.86	29.71	29.74
522	AMEX	OUSA	Mon, Aug 7, 2017	29.80	29.84	29.79	29.82
521	AMEX	OUSA	Fri, Aug 4, 2017	29.78	29.81	29.71	29.75
520	AMEX	OUSA	Thu, Aug 3, 2017	29.72	29.79	29.70	29.73
519	AMEX	OUSA	Wed, Aug 2, 2017	29.75	29.75	29.65	29.69
518	AMEX	OUSA	Tue, Aug 1, 2017	29.75	29.75	29.65	29.71
517	AMEX	OUSA	Mon, Jul 31, 2017	29.63	29.70	29.63	29.66
516	AMEX	OUSA	Fri, Jul 28, 2017	29.68	29.68	29.48	29.63
515	AMEX	OUSA	Thu, Jul 27, 2017	29.65	29.73	29.62	29.71
514	AMEX	OUSA	Wed, Jul 26, 2017	29.58	29.63	29.56	29.58
513	AMEX	OUSA	Tue, Jul 25, 2017	29.55	29.55	29.47	29.51
512	AMEX	OUSA	Mon, Jul 24, 2017	29.57	29.57	29.44	29.48
511	AMEX	OUSA	Fri, Jul 21, 2017	29.48	29.58	29.47	29.56
510	AMEX	OUSA	Thu, Jul 20, 2017	29.58	29.64	29.53	29.57
509	AMEX	OUSA	Wed, Jul 19, 2017	29.49	29.57	29.43	29.57
508	AMEX	OUSA	Tue, Jul 18, 2017	29.40	29.46	29.35	29.46
507	AMEX	OUSA	Mon, Jul 17, 2017	29.48	29.49	29.42	29.44
506	AMEX	OUSA	Fri, Jul 14, 2017	29.35	29.54	29.35	29.47
505	AMEX	OUSA	Thu, Jul 13, 2017	29.28	29.33	29.24	29.30
504	AMEX	OUSA	Wed, Jul 12, 2017	29.20	29.32	29.20	29.26
503	AMEX	OUSA	Tue, Jul 11, 2017	29.13	29.13	28.98	29.10
502	AMEX	OUSA	Mon, Jul 10, 2017	29.22	29.23	29.16	29.16
501	AMEX	OUSA	Fri, Jul 7, 2017	29.10	29.23	29.10	29.23
500	AMEX	OUSA	Thu, Jul 6, 2017	29.24	29.24	29.05	29.09
499	AMEX	OUSA	Wed, Jul 5, 2017	29.38	29.38	29.25	29.32
498	AMEX	OUSA	Mon, Jul 3, 2017	29.33	29.42	29.33	29.35
497	AMEX	OUSA	Fri, Jun 30, 2017	29.31	29.37	29.24	29.24
496	AMEX	OUSA	Thu, Jun 29, 2017	29.45	29.47	29.10	29.20
495	AMEX	OUSA	Wed, Jun 28, 2017	29.48	29.59	29.45	29.48
494	AMEX	OUSA	Tue, Jun 27, 2017	29.60	29.62	29.42	29.42
493	AMEX	OUSA	Mon, Jun 26, 2017	29.71	29.75	29.63	29.63
492	AMEX	OUSA	Fri, Jun 23, 2017	29.60	29.69	29.59	29.63
491	AMEX	OUSA	Thu, Jun 22, 2017	29.65	29.68	29.58	29.58
490	AMEX	OUSA	Wed, Jun 21, 2017	29.72	29.74	29.58	29.64
489	AMEX	OUSA	Tue, Jun 20, 2017	29.82	29.85	29.68	29.68
488	AMEX	OUSA	Mon, Jun 19, 2017	29.74	29.83	29.70	29.83
487	AMEX	OUSA	Fri, Jun 16, 2017	29.63	29.67	29.54	29.67
486	AMEX	OUSA	Thu, Jun 15, 2017	29.57	29.67	29.28	29.63
485	AMEX	OUSA	Wed, Jun 14, 2017	29.70	29.79	29.61	29.64
484	AMEX	OUSA	Tue, Jun 13, 2017	29.63	29.65	29.57	29.63
483	AMEX	OUSA	Mon, Jun 12, 2017	29.53	29.59	29.49	29.59
482	AMEX	OUSA	Fri, Jun 9, 2017	29.53	29.61	29.45	29.55
481	AMEX	OUSA	Thu, Jun 8, 2017	29.62	29.62	29.45	29.52
480	AMEX	OUSA	Wed, Jun 7, 2017	29.64	29.66	29.57	29.62
479	AMEX	OUSA	Tue, Jun 6, 2017	29.64	29.68	29.59	29.62
478	AMEX	OUSA	Mon, Jun 5, 2017	29.72	29.74	29.65	29.67
477	AMEX	OUSA	Fri, Jun 2, 2017	29.67	29.75	29.63	29.73
476	AMEX	OUSA	Thu, Jun 1, 2017	29.53	29.61	29.44	29.61
475	AMEX	OUSA	Wed, May 31, 2017	29.47	29.51	29.44	29.49
474	AMEX	OUSA	Tue, May 30, 2017	29.30	29.44	29.30	29.42
473	AMEX	OUSA	Fri, May 26, 2017	29.36	29.39	29.34	29.35
472	AMEX	OUSA	Thu, May 25, 2017	29.23	29.41	29.22	29.39
471	AMEX	OUSA	Wed, May 24, 2017	29.10	29.20	29.10	29.20
470	AMEX	OUSA	Tue, May 23, 2017	29.17	29.17	29.10	29.11
469	AMEX	OUSA	Mon, May 22, 2017	29.02	29.13	29.02	29.08
468	AMEX	OUSA	Fri, May 19, 2017	28.86	29.01	28.84	28.95
467	AMEX	OUSA	Thu, May 18, 2017	28.68	28.92	28.66	28.80
466	AMEX	OUSA	Wed, May 17, 2017	28.83	28.90	28.72	28.72
465	AMEX	OUSA	Tue, May 16, 2017	29.05	29.06	28.97	29.00
464	AMEX	OUSA	Mon, May 15, 2017	28.90	29.02	28.90	29.02
463	AMEX	OUSA	Fri, May 12, 2017	28.88	28.95	28.87	28.88
462	AMEX	OUSA	Thu, May 11, 2017	28.91	28.94	28.81	28.93
461	AMEX	OUSA	Wed, May 10, 2017	28.93	28.99	28.92	28.96
460	AMEX	OUSA	Tue, May 9, 2017	29.02	29.03	28.92	28.99
459	AMEX	OUSA	Mon, May 8, 2017	29.01	29.03	28.95	29.02
458	AMEX	OUSA	Fri, May 5, 2017	28.86	29.01	28.86	29.01
457	AMEX	OUSA	Thu, May 4, 2017	28.82	28.89	28.78	28.86
456	AMEX	OUSA	Wed, May 3, 2017	28.81	28.86	28.75	28.85
455	AMEX	OUSA	Tue, May 2, 2017	28.87	28.90	28.81	28.89
454	AMEX	OUSA	Mon, May 1, 2017	28.90	28.91	28.83	28.87
453	AMEX	OUSA	Fri, Apr 28, 2017	28.97	28.97	28.81	28.88
452	AMEX	OUSA	Thu, Apr 27, 2017	28.98	29.02	28.92	28.98
451	AMEX	OUSA	Wed, Apr 26, 2017	28.98	29.06	28.96	28.97
450	AMEX	OUSA	Tue, Apr 25, 2017	28.97	29.05	28.93	28.99
449	AMEX	OUSA	Mon, Apr 24, 2017	28.88	28.92	28.80	28.88
448	AMEX	OUSA	Fri, Apr 21, 2017	28.69	28.75	28.64	28.69
447	AMEX	OUSA	Thu, Apr 20, 2017	28.66	28.79	28.60	28.73
446	AMEX	OUSA	Wed, Apr 19, 2017	28.80	28.80	28.62	28.64
445	AMEX	OUSA	Tue, Apr 18, 2017	28.67	28.76	28.67	28.74
444	AMEX	OUSA	Mon, Apr 17, 2017	28.68	28.78	28.62	28.77
443	AMEX	OUSA	Thu, Apr 13, 2017	28.75	28.82	28.68	28.69
442	AMEX	OUSA	Wed, Apr 12, 2017	28.76	28.82	28.76	28.82
441	AMEX	OUSA	Tue, Apr 11, 2017	28.81	28.82	28.67	28.80
440	AMEX	OUSA	Mon, Apr 10, 2017	28.82	28.89	28.77	28.83
439	AMEX	OUSA	Fri, Apr 7, 2017	28.81	28.88	28.80	28.82
438	AMEX	OUSA	Thu, Apr 6, 2017	28.88	28.93	28.78	28.82
437	AMEX	OUSA	Wed, Apr 5, 2017	28.92	29.05	28.79	28.83
436	AMEX	OUSA	Tue, Apr 4, 2017	28.79	28.87	28.77	28.83
435	AMEX	OUSA	Mon, Apr 3, 2017	28.85	28.94	28.73	28.79
434	AMEX	OUSA	Fri, Mar 31, 2017	28.88	28.93	28.84	28.84
433	AMEX	OUSA	Thu, Mar 30, 2017	28.87	28.94	28.80	28.88
432	AMEX	OUSA	Wed, Mar 29, 2017	28.88	28.89	28.80	28.85
431	AMEX	OUSA	Tue, Mar 28, 2017	28.72	28.92	28.67	28.90
430	AMEX	OUSA	Mon, Mar 27, 2017	28.52	28.78	28.52	28.73
429	AMEX	OUSA	Fri, Mar 24, 2017	28.86	28.89	28.70	28.77
428	AMEX	OUSA	Thu, Mar 23, 2017	28.87	29.00	28.81	28.85
427	AMEX	OUSA	Wed, Mar 22, 2017	28.87	28.91	28.76	28.89
426	AMEX	OUSA	Tue, Mar 21, 2017	29.08	29.13	28.85	28.86
425	AMEX	OUSA	Mon, Mar 20, 2017	29.02	29.04	28.94	29.00
424	AMEX	OUSA	Fri, Mar 17, 2017	29.04	29.11	28.99	29.01
423	AMEX	OUSA	Thu, Mar 16, 2017	29.09	29.09	28.94	29.00
422	AMEX	OUSA	Wed, Mar 15, 2017	28.82	29.13	28.82	29.04
421	AMEX	OUSA	Tue, Mar 14, 2017	28.90	28.91	28.82	28.78
420	AMEX	OUSA	Mon, Mar 13, 2017	28.90	28.94	28.84	28.93
419	AMEX	OUSA	Fri, Mar 10, 2017	28.90	28.95	28.84	28.90
418	AMEX	OUSA	Thu, Mar 9, 2017	28.80	28.86	28.75	28.84
417	AMEX	OUSA	Wed, Mar 8, 2017	28.88	28.89	28.80	28.83
416	AMEX	OUSA	Tue, Mar 7, 2017	28.87	28.93	28.86	28.90
415	AMEX	OUSA	Mon, Mar 6, 2017	28.88	29.02	28.79	28.93
414	AMEX	OUSA	Fri, Mar 3, 2017	29.03	29.03	28.90	28.99
413	AMEX	OUSA	Thu, Mar 2, 2017	29.08	29.11	29.01	29.01
412	AMEX	OUSA	Wed, Mar 1, 2017	28.93	29.15	28.89	29.09
411	AMEX	OUSA	Tue, Feb 28, 2017	28.82	28.87	28.78	28.83
410	AMEX	OUSA	Mon, Feb 27, 2017	28.88	28.89	28.83	28.85
409	AMEX	OUSA	Fri, Feb 24, 2017	28.68	28.90	28.68	28.90
408	AMEX	OUSA	Thu, Feb 23, 2017	28.72	28.80	28.65	28.74
407	AMEX	OUSA	Wed, Feb 22, 2017	28.64	28.66	28.58	28.66
406	AMEX	OUSA	Tue, Feb 21, 2017	28.50	28.68	28.50	28.64
405	AMEX	OUSA	Fri, Feb 17, 2017	28.30	28.46	28.30	28.46
404	AMEX	OUSA	Thu, Feb 16, 2017	28.32	28.39	28.28	28.38
403	AMEX	OUSA	Wed, Feb 15, 2017	28.17	28.33	28.11	28.30
402	AMEX	OUSA	Tue, Feb 14, 2017	28.12	28.20	28.02	28.14
401	AMEX	OUSA	Mon, Feb 13, 2017	28.07	28.17	28.02	28.14
400	AMEX	OUSA	Fri, Feb 10, 2017	27.98	28.05	27.95	28.02
399	AMEX	OUSA	Thu, Feb 9, 2017	27.89	27.99	27.88	27.95
398	AMEX	OUSA	Wed, Feb 8, 2017	27.80	27.88	27.80	27.87
397	AMEX	OUSA	Tue, Feb 7, 2017	27.78	27.81	27.76	27.81
396	AMEX	OUSA	Mon, Feb 6, 2017	27.71	27.76	27.69	27.70
395	AMEX	OUSA	Fri, Feb 3, 2017	27.67	27.77	27.66	27.74
394	AMEX	OUSA	Thu, Feb 2, 2017	27.49	27.62	27.49	27.61
393	AMEX	OUSA	Wed, Feb 1, 2017	27.60	27.62	27.47	27.49
392	AMEX	OUSA	Tue, Jan 31, 2017	27.46	27.54	27.45	27.54
391	AMEX	OUSA	Mon, Jan 30, 2017	27.59	27.65	27.46	27.54
390	AMEX	OUSA	Fri, Jan 27, 2017	27.63	27.67	27.60	27.65
389	AMEX	OUSA	Thu, Jan 26, 2017	27.61	27.67	27.57	27.63
388	AMEX	OUSA	Wed, Jan 25, 2017	27.64	27.72	27.60	27.70
387	AMEX	OUSA	Tue, Jan 24, 2017	27.54	27.61	27.47	27.57
386	AMEX	OUSA	Mon, Jan 23, 2017	27.55	27.60	27.50	27.55
385	AMEX	OUSA	Fri, Jan 20, 2017	27.54	27.67	27.54	27.61
384	AMEX	OUSA	Thu, Jan 19, 2017	27.61	27.61	27.42	27.46
383	AMEX	OUSA	Wed, Jan 18, 2017	27.57	27.63	27.57	27.60
382	AMEX	OUSA	Tue, Jan 17, 2017	27.41	27.60	27.41	27.59
381	AMEX	OUSA	Fri, Jan 13, 2017	27.51	27.58	27.49	27.54
380	AMEX	OUSA	Thu, Jan 12, 2017	27.54	27.55	27.38	27.55
379	AMEX	OUSA	Wed, Jan 11, 2017	27.56	27.60	27.44	27.58
378	AMEX	OUSA	Tue, Jan 10, 2017	27.60	27.64	27.53	27.53
377	AMEX	OUSA	Mon, Jan 9, 2017	27.71	27.71	27.60	27.60
376	AMEX	OUSA	Fri, Jan 6, 2017	27.65	27.78	27.60	27.72
375	AMEX	OUSA	Thu, Jan 5, 2017	27.62	27.68	27.60	27.68
374	AMEX	OUSA	Wed, Jan 4, 2017	27.64	27.73	27.63	27.66
373	AMEX	OUSA	Tue, Jan 3, 2017	27.55	27.60	27.48	27.59
372	AMEX	OUSA	Fri, Dec 30, 2016	27.55	27.57	27.40	27.48
371	AMEX	OUSA	Thu, Dec 29, 2016	27.48	27.60	27.48	27.57
370	AMEX	OUSA	Wed, Dec 28, 2016	27.70	27.70	27.47	27.48
369	AMEX	OUSA	Tue, Dec 27, 2016	27.62	27.72	27.60	27.65
368	AMEX	OUSA	Fri, Dec 23, 2016	27.66	27.68	27.59	27.63
367	AMEX	OUSA	Thu, Dec 22, 2016	27.72	27.81	27.64	27.63
366	AMEX	OUSA	Wed, Dec 21, 2016	27.82	27.85	27.72	27.74
365	AMEX	OUSA	Tue, Dec 20, 2016	27.81	27.85	27.77	27.83
364	AMEX	OUSA	Mon, Dec 19, 2016	27.72	27.82	27.69	27.80
363	AMEX	OUSA	Fri, Dec 16, 2016	27.72	27.74	27.62	27.67
362	AMEX	OUSA	Thu, Dec 15, 2016	27.51	27.71	27.51	27.64
361	AMEX	OUSA	Wed, Dec 14, 2016	27.82	27.97	27.51	27.54
360	AMEX	OUSA	Tue, Dec 13, 2016	27.70	27.85	27.70	27.81
359	AMEX	OUSA	Mon, Dec 12, 2016	27.41	27.63	27.41	27.61
358	AMEX	OUSA	Fri, Dec 9, 2016	27.23	27.47	27.23	27.43
357	AMEX	OUSA	Thu, Dec 8, 2016	27.16	27.30	27.14	27.21
356	AMEX	OUSA	Wed, Dec 7, 2016	26.89	27.24	26.85	27.24
355	AMEX	OUSA	Tue, Dec 6, 2016	26.83	26.89	26.81	26.86
354	AMEX	OUSA	Mon, Dec 5, 2016	26.85	26.85	26.76	26.79
353	AMEX	OUSA	Fri, Dec 2, 2016	26.69	26.82	26.66	26.75
352	AMEX	OUSA	Thu, Dec 1, 2016	26.82	26.88	26.60	26.66
351	AMEX	OUSA	Wed, Nov 30, 2016	27.09	27.09	26.83	26.84
350	AMEX	OUSA	Tue, Nov 29, 2016	27.04	27.12	27.01	27.09
349	AMEX	OUSA	Mon, Nov 28, 2016	27.02	27.12	27.02	27.03
348	AMEX	OUSA	Fri, Nov 25, 2016	26.90	27.04	26.90	27.03
347	AMEX	OUSA	Wed, Nov 23, 2016	26.81	26.89	26.81	26.87
346	AMEX	OUSA	Tue, Nov 22, 2016	26.86	26.95	26.82	26.94
345	AMEX	OUSA	Mon, Nov 21, 2016	26.68	26.83	26.68	26.82
344	AMEX	OUSA	Fri, Nov 18, 2016	26.74	26.77	26.63	26.64
343	AMEX	OUSA	Thu, Nov 17, 2016	26.74	26.75	26.68	26.70
342	AMEX	OUSA	Wed, Nov 16, 2016	26.68	26.78	26.62	26.67
341	AMEX	OUSA	Tue, Nov 15, 2016	26.78	26.78	26.54	26.65
340	AMEX	OUSA	Mon, Nov 14, 2016	26.72	26.79	26.51	26.52
339	AMEX	OUSA	Fri, Nov 11, 2016	26.64	26.73	26.62	26.68
338	AMEX	OUSA	Thu, Nov 10, 2016	27.00	27.00	26.63	26.72
337	AMEX	OUSA	Wed, Nov 9, 2016	26.67	26.96	26.46	26.87
336	AMEX	OUSA	Tue, Nov 8, 2016	26.69	26.83	26.49	26.76
335	AMEX	OUSA	Mon, Nov 7, 2016	26.42	26.61	26.39	26.59
334	AMEX	OUSA	Fri, Nov 4, 2016	26.24	26.25	26.06	26.13
333	AMEX	OUSA	Thu, Nov 3, 2016	26.28	26.35	26.15	26.18
332	AMEX	OUSA	Wed, Nov 2, 2016	26.31	26.39	26.26	26.27
331	AMEX	OUSA	Tue, Nov 1, 2016	26.69	26.69	26.26	26.37
330	AMEX	OUSA	Mon, Oct 31, 2016	26.56	26.65	26.53	26.60
329	AMEX	OUSA	Fri, Oct 28, 2016	26.72	26.72	26.48	26.56
328	AMEX	OUSA	Thu, Oct 27, 2016	26.83	26.83	26.61	26.63
327	AMEX	OUSA	Wed, Oct 26, 2016	26.68	26.78	26.61	26.71
326	AMEX	OUSA	Tue, Oct 25, 2016	26.82	26.82	26.75	26.78
325	AMEX	OUSA	Mon, Oct 24, 2016	26.75	26.85	26.75	26.81
324	AMEX	OUSA	Fri, Oct 21, 2016	26.69	26.72	26.63	26.68
323	AMEX	OUSA	Thu, Oct 20, 2016	26.75	26.82	26.66	26.70
322	AMEX	OUSA	Wed, Oct 19, 2016	26.85	26.86	26.78	26.80
321	AMEX	OUSA	Tue, Oct 18, 2016	26.98	27.00	26.87	26.89
320	AMEX	OUSA	Mon, Oct 17, 2016	26.92	26.92	26.82	26.83
319	AMEX	OUSA	Fri, Oct 14, 2016	27.06	27.12	26.97	26.97
318	AMEX	OUSA	Thu, Oct 13, 2016	26.82	27.05	26.79	26.96
317	AMEX	OUSA	Wed, Oct 12, 2016	26.91	27.04	26.88	26.98
316	AMEX	OUSA	Tue, Oct 11, 2016	27.15	27.15	26.78	26.87
315	AMEX	OUSA	Mon, Oct 10, 2016	27.14	27.24	27.13	27.15
314	AMEX	OUSA	Fri, Oct 7, 2016	27.16	27.18	26.97	27.09
313	AMEX	OUSA	Thu, Oct 6, 2016	27.09	27.17	26.97	27.12
312	AMEX	OUSA	Wed, Oct 5, 2016	27.13	27.30	27.07	27.09
311	AMEX	OUSA	Tue, Oct 4, 2016	27.32	27.32	27.02	27.08
310	AMEX	OUSA	Mon, Oct 3, 2016	27.39	27.39	27.15	27.31
309	AMEX	OUSA	Fri, Sep 30, 2016	27.37	27.49	27.37	27.41
308	AMEX	OUSA	Thu, Sep 29, 2016	27.45	27.46	27.20	27.26
307	AMEX	OUSA	Wed, Sep 28, 2016	27.58	27.58	27.30	27.50
306	AMEX	OUSA	Tue, Sep 27, 2016	27.25	27.44	27.25	27.39
305	AMEX	OUSA	Mon, Sep 26, 2016	27.46	27.46	27.27	27.27
304	AMEX	OUSA	Fri, Sep 23, 2016	27.61	27.61	27.47	27.47
303	AMEX	OUSA	Thu, Sep 22, 2016	27.53	27.61	27.51	27.58
302	AMEX	OUSA	Wed, Sep 21, 2016	27.25	27.42	27.08	27.40
301	AMEX	OUSA	Tue, Sep 20, 2016	27.27	27.27	27.14	27.15
300	AMEX	OUSA	Mon, Sep 19, 2016	27.23	27.25	27.09	27.11
299	AMEX	OUSA	Fri, Sep 16, 2016	27.09	27.15	27.01	27.11
298	AMEX	OUSA	Thu, Sep 15, 2016	27.03	27.26	26.91	27.21
297	AMEX	OUSA	Wed, Sep 14, 2016	27.12	27.23	26.96	26.94
296	AMEX	OUSA	Tue, Sep 13, 2016	27.46	27.46	27.01	27.08
295	AMEX	OUSA	Mon, Sep 12, 2016	27.01	27.55	27.00	27.49
294	AMEX	OUSA	Fri, Sep 9, 2016	27.77	27.77	27.10	27.10
293	AMEX	OUSA	Thu, Sep 8, 2016	27.86	27.88	27.76	27.82
292	AMEX	OUSA	Wed, Sep 7, 2016	27.94	27.94	27.82	27.87
291	AMEX	OUSA	Tue, Sep 6, 2016	27.91	27.92	27.80	27.92
290	AMEX	OUSA	Fri, Sep 2, 2016	27.76	27.90	27.75	27.83
289	AMEX	OUSA	Thu, Sep 1, 2016	27.71	27.71	27.55	27.69
288	AMEX	OUSA	Wed, Aug 31, 2016	27.73	27.73	27.56	27.66
287	AMEX	OUSA	Tue, Aug 30, 2016	27.78	27.88	27.68	27.71
286	AMEX	OUSA	Mon, Aug 29, 2016	27.73	27.85	27.68	27.84
285	AMEX	OUSA	Fri, Aug 26, 2016	27.77	27.98	27.60	27.68
284	AMEX	OUSA	Thu, Aug 25, 2016	27.75	27.87	27.75	27.81
283	AMEX	OUSA	Wed, Aug 24, 2016	27.92	27.92	27.76	27.81
282	AMEX	OUSA	Tue, Aug 23, 2016	27.97	28.00	27.88	27.89
281	AMEX	OUSA	Mon, Aug 22, 2016	27.79	27.90	27.59	27.87
280	AMEX	OUSA	Fri, Aug 19, 2016	27.98	27.98	27.80	27.87
279	AMEX	OUSA	Thu, Aug 18, 2016	27.97	27.99	27.90	27.99
278	AMEX	OUSA	Wed, Aug 17, 2016	27.94	27.95	27.73	27.93
277	AMEX	OUSA	Tue, Aug 16, 2016	27.95	27.97	27.83	27.83
276	AMEX	OUSA	Mon, Aug 15, 2016	28.10	28.12	28.02	28.04
275	AMEX	OUSA	Fri, Aug 12, 2016	28.14	28.14	28.01	28.01
274	AMEX	OUSA	Thu, Aug 11, 2016	28.02	28.11	28.01	28.08
273	AMEX	OUSA	Wed, Aug 10, 2016	28.08	28.08	27.92	27.96
272	AMEX	OUSA	Tue, Aug 9, 2016	27.95	28.07	27.95	27.98
271	AMEX	OUSA	Mon, Aug 8, 2016	28.09	28.09	27.93	27.96
270	AMEX	OUSA	Fri, Aug 5, 2016	28.09	28.09	27.94	28.00
269	AMEX	OUSA	Thu, Aug 4, 2016	27.89	27.98	27.89	27.92
268	AMEX	OUSA	Wed, Aug 3, 2016	27.84	27.93	27.82	27.89
267	AMEX	OUSA	Tue, Aug 2, 2016	28.10	28.10	27.85	27.95
266	AMEX	OUSA	Mon, Aug 1, 2016	28.22	28.22	28.06	28.09
265	AMEX	OUSA	Fri, Jul 29, 2016	28.07	28.22	28.04	28.19
264	AMEX	OUSA	Thu, Jul 28, 2016	28.12	28.12	27.95	28.08
263	AMEX	OUSA	Wed, Jul 27, 2016	28.29	28.29	28.03	28.10
262	AMEX	OUSA	Tue, Jul 26, 2016	28.30	28.35	28.15	28.26
261	AMEX	OUSA	Mon, Jul 25, 2016	28.40	28.41	28.22	28.31
260	AMEX	OUSA	Fri, Jul 22, 2016	28.23	28.40	28.23	28.40
259	AMEX	OUSA	Thu, Jul 21, 2016	28.34	28.34	28.15	28.23
258	AMEX	OUSA	Wed, Jul 20, 2016	28.37	28.37	28.29	28.32
257	AMEX	OUSA	Tue, Jul 19, 2016	28.27	28.27	28.18	28.25
256	AMEX	OUSA	Mon, Jul 18, 2016	28.32	28.33	28.24	28.26
255	AMEX	OUSA	Fri, Jul 15, 2016	28.54	28.54	28.18	28.29
254	AMEX	OUSA	Thu, Jul 14, 2016	28.45	28.45	28.28	28.28
253	AMEX	OUSA	Wed, Jul 13, 2016	28.28	28.28	28.19	28.28
252	AMEX	OUSA	Tue, Jul 12, 2016	28.31	28.31	28.11	28.20
251	AMEX	OUSA	Mon, Jul 11, 2016	28.17	28.20	28.04	28.13
250	AMEX	OUSA	Fri, Jul 8, 2016	27.90	28.08	27.82	28.06
249	AMEX	OUSA	Thu, Jul 7, 2016	27.87	27.90	27.62	27.71
248	AMEX	OUSA	Wed, Jul 6, 2016	27.89	27.89	27.56	27.84
247	AMEX	OUSA	Tue, Jul 5, 2016	27.70	27.78	27.47	27.72
246	AMEX	OUSA	Fri, Jul 1, 2016	27.81	27.81	27.70	27.74
245	AMEX	OUSA	Thu, Jun 30, 2016	27.45	27.72	27.29	27.71
244	AMEX	OUSA	Wed, Jun 29, 2016	27.19	27.30	27.10	27.27
243	AMEX	OUSA	Tue, Jun 28, 2016	26.99	26.99	26.68	26.89
242	AMEX	OUSA	Mon, Jun 27, 2016	26.69	26.69	26.46	26.59
241	AMEX	OUSA	Fri, Jun 24, 2016	26.64	27.15	26.60	26.80
240	AMEX	OUSA	Thu, Jun 23, 2016	27.49	27.49	27.27	27.40
239	AMEX	OUSA	Wed, Jun 22, 2016	27.31	27.31	27.15	27.17
238	AMEX	OUSA	Tue, Jun 21, 2016	27.27	27.27	27.13	27.21
237	AMEX	OUSA	Mon, Jun 20, 2016	27.22	27.26	27.13	27.13
236	AMEX	OUSA	Fri, Jun 17, 2016	27.06	27.06	26.83	26.99
235	AMEX	OUSA	Thu, Jun 16, 2016	26.76	27.06	26.73	27.03
234	AMEX	OUSA	Wed, Jun 15, 2016	27.07	27.07	26.88	26.90
233	AMEX	OUSA	Tue, Jun 14, 2016	27.00	27.06	26.87	26.96
232	AMEX	OUSA	Mon, Jun 13, 2016	27.26	27.26	27.01	27.02
231	AMEX	OUSA	Fri, Jun 10, 2016	27.15	27.25	27.10	27.18
230	AMEX	OUSA	Thu, Jun 9, 2016	27.23	27.32	27.17	27.28
229	AMEX	OUSA	Wed, Jun 8, 2016	27.33	27.33	27.17	27.26
228	AMEX	OUSA	Tue, Jun 7, 2016	27.22	27.25	27.15	27.19
227	AMEX	OUSA	Mon, Jun 6, 2016	27.08	27.13	26.99	27.09
226	AMEX	OUSA	Fri, Jun 3, 2016	26.89	27.04	26.87	26.99
225	AMEX	OUSA	Thu, Jun 2, 2016	26.84	26.91	26.74	26.90
224	AMEX	OUSA	Wed, Jun 1, 2016	26.89	26.89	26.74	26.86
223	AMEX	OUSA	Tue, May 31, 2016	26.94	26.94	26.72	26.82
222	AMEX	OUSA	Fri, May 27, 2016	26.81	26.88	26.81	26.85
221	AMEX	OUSA	Thu, May 26, 2016	26.86	26.86	26.75	26.81
220	AMEX	OUSA	Wed, May 25, 2016	26.72	26.82	26.71	26.79
219	AMEX	OUSA	Tue, May 24, 2016	26.53	26.69	26.53	26.64
218	AMEX	OUSA	Mon, May 23, 2016	26.43	26.43	26.33	26.34
217	AMEX	OUSA	Fri, May 20, 2016	26.36	26.47	26.36	26.39
216	AMEX	OUSA	Thu, May 19, 2016	26.32	26.33	26.12	26.33
215	AMEX	OUSA	Wed, May 18, 2016	26.43	26.58	26.20	26.35
214	AMEX	OUSA	Tue, May 17, 2016	26.81	26.81	26.44	26.53
213	AMEX	OUSA	Mon, May 16, 2016	26.75	26.89	26.62	26.84
212	AMEX	OUSA	Fri, May 13, 2016	26.81	26.84	26.57	26.61
211	AMEX	OUSA	Thu, May 12, 2016	27.02	27.02	26.76	26.87
210	AMEX	OUSA	Wed, May 11, 2016	26.96	26.96	26.77	26.77
209	AMEX	OUSA	Tue, May 10, 2016	26.93	26.97	26.81	26.97
208	AMEX	OUSA	Mon, May 9, 2016	26.72	26.73	26.63	26.69
207	AMEX	OUSA	Fri, May 6, 2016	26.54	26.68	26.48	26.67
206	AMEX	OUSA	Thu, May 5, 2016	26.70	26.70	26.50	26.54
205	AMEX	OUSA	Wed, May 4, 2016	26.47	26.60	26.45	26.55
204	AMEX	OUSA	Tue, May 3, 2016	26.58	26.65	26.50	26.58
203	AMEX	OUSA	Mon, May 2, 2016	26.61	26.75	26.59	26.72
202	AMEX	OUSA	Fri, Apr 29, 2016	26.61	26.61	26.40	26.53
201	AMEX	OUSA	Thu, Apr 28, 2016	26.70	26.80	26.58	26.59
200	AMEX	OUSA	Wed, Apr 27, 2016	26.66	26.85	26.63	26.79
199	AMEX	OUSA	Tue, Apr 26, 2016	26.73	26.74	26.55	26.63
198	AMEX	OUSA	Mon, Apr 25, 2016	26.59	26.62	26.48	26.61
197	AMEX	OUSA	Fri, Apr 22, 2016	26.58	26.62	26.50	26.62
196	AMEX	OUSA	Thu, Apr 21, 2016	26.91	26.91	26.56	26.57
195	AMEX	OUSA	Wed, Apr 20, 2016	26.93	26.96	26.81	26.81
194	AMEX	OUSA	Tue, Apr 19, 2016	27.01	27.01	26.86	26.93
193	AMEX	OUSA	Mon, Apr 18, 2016	26.71	26.89	26.63	26.85
192	AMEX	OUSA	Fri, Apr 15, 2016	26.72	26.72	26.63	26.68
191	AMEX	OUSA	Thu, Apr 14, 2016	26.75	26.77	26.70	26.72
190	AMEX	OUSA	Wed, Apr 13, 2016	26.93	26.93	26.61	26.73
189	AMEX	OUSA	Tue, Apr 12, 2016	26.65	26.73	26.49	26.69
188	AMEX	OUSA	Mon, Apr 11, 2016	26.74	26.74	26.46	26.46
187	AMEX	OUSA	Fri, Apr 8, 2016	26.73	26.73	26.47	26.53
186	AMEX	OUSA	Thu, Apr 7, 2016	26.63	26.63	26.37	26.45
185	AMEX	OUSA	Wed, Apr 6, 2016	26.43	26.67	26.40	26.67
184	AMEX	OUSA	Tue, Apr 5, 2016	26.58	26.58	26.58	26.42
183	AMEX	OUSA	Mon, Apr 4, 2016	26.69	26.69	26.53	26.58
182	AMEX	OUSA	Fri, Apr 1, 2016	26.50	26.62	26.25	26.62
181	AMEX	OUSA	Thu, Mar 31, 2016	26.60	26.60	26.45	26.45
180	AMEX	OUSA	Wed, Mar 30, 2016	26.59	26.61	26.49	26.54
179	AMEX	OUSA	Tue, Mar 29, 2016	26.20	26.43	26.16	26.46
178	AMEX	OUSA	Mon, Mar 28, 2016	26.35	26.35	26.17	26.23
177	AMEX	OUSA	Thu, Mar 24, 2016	26.13	26.21	26.06	26.21
176	AMEX	OUSA	Wed, Mar 23, 2016	26.20	26.27	26.15	26.18
175	AMEX	OUSA	Tue, Mar 22, 2016	26.24	26.32	26.18	26.24
174	AMEX	OUSA	Mon, Mar 21, 2016	26.29	26.34	26.20	26.31
173	AMEX	OUSA	Fri, Mar 18, 2016	26.40	26.40	26.25	26.29
172	AMEX	OUSA	Thu, Mar 17, 2016	26.06	26.33	26.02	26.28
171	AMEX	OUSA	Wed, Mar 16, 2016	25.88	26.07	25.79	26.03
170	AMEX	OUSA	Tue, Mar 15, 2016	26.00	26.00	26.00	25.88
169	AMEX	OUSA	Mon, Mar 14, 2016	25.92	26.02	25.88	26.02
168	AMEX	OUSA	Fri, Mar 11, 2016	25.76	25.76	25.76	26.00
167	AMEX	OUSA	Thu, Mar 10, 2016	25.73	25.73	25.73	25.76
166	AMEX	OUSA	Wed, Mar 9, 2016	25.77	25.80	25.70	25.73
165	AMEX	OUSA	Tue, Mar 8, 2016	25.64	25.75	25.58	25.63
164	AMEX	OUSA	Mon, Mar 7, 2016	25.59	25.78	25.54	25.70
163	AMEX	OUSA	Fri, Mar 4, 2016	25.50	25.70	25.46	25.63
162	AMEX	OUSA	Thu, Mar 3, 2016	25.49	25.49	25.49	25.54
161	AMEX	OUSA	Wed, Mar 2, 2016	25.37	25.49	25.26	25.49
160	AMEX	OUSA	Tue, Mar 1, 2016	25.17	25.37	25.07	25.35
159	AMEX	OUSA	Mon, Feb 29, 2016	25.10	25.26	24.96	24.96
158	AMEX	OUSA	Fri, Feb 26, 2016	25.56	25.56	25.13	25.16
157	AMEX	OUSA	Thu, Feb 25, 2016	25.23	25.33	25.03	25.33
156	AMEX	OUSA	Wed, Feb 24, 2016	24.78	25.09	24.70	25.07
155	AMEX	OUSA	Tue, Feb 23, 2016	25.22	25.22	24.96	24.98
154	AMEX	OUSA	Mon, Feb 22, 2016	25.14	25.20	24.94	25.18
153	AMEX	OUSA	Fri, Feb 19, 2016	24.79	24.93	24.79	24.90
152	AMEX	OUSA	Thu, Feb 18, 2016	24.95	25.07	24.90	24.97
151	AMEX	OUSA	Wed, Feb 17, 2016	24.72	24.98	24.72	24.92
150	AMEX	OUSA	Tue, Feb 16, 2016	24.63	24.63	24.42	24.61
149	AMEX	OUSA	Fri, Feb 12, 2016	24.34	24.36	24.12	24.32
148	AMEX	OUSA	Thu, Feb 11, 2016	24.00	24.16	23.86	24.07
147	AMEX	OUSA	Wed, Feb 10, 2016	24.57	24.58	24.26	24.29
146	AMEX	OUSA	Tue, Feb 9, 2016	24.21	24.51	24.21	24.36
145	AMEX	OUSA	Mon, Feb 8, 2016	24.25	24.48	24.11	24.43
144	AMEX	OUSA	Fri, Feb 5, 2016	24.56	24.56	24.31	24.44
143	AMEX	OUSA	Thu, Feb 4, 2016	24.83	24.83	24.55	24.66
142	AMEX	OUSA	Wed, Feb 3, 2016	24.55	24.74	24.29	24.69
141	AMEX	OUSA	Tue, Feb 2, 2016	24.53	24.55	24.37	24.43
140	AMEX	OUSA	Mon, Feb 1, 2016	24.63	24.87	24.54	24.77
139	AMEX	OUSA	Fri, Jan 29, 2016	24.46	24.74	24.25	24.74
138	AMEX	OUSA	Thu, Jan 28, 2016	24.23	24.28	24.01	24.24
137	AMEX	OUSA	Wed, Jan 27, 2016	24.16	24.38	23.93	24.07
136	AMEX	OUSA	Tue, Jan 26, 2016	23.90	24.18	23.90	24.17
135	AMEX	OUSA	Mon, Jan 25, 2016	23.97	24.05	23.77	23.77
134	AMEX	OUSA	Fri, Jan 22, 2016	24.00	24.04	23.84	24.03
133	AMEX	OUSA	Thu, Jan 21, 2016	23.63	23.78	23.30	23.66
132	AMEX	OUSA	Wed, Jan 20, 2016	23.48	23.61	23.00	23.46
131	AMEX	OUSA	Tue, Jan 19, 2016	24.03	24.03	23.62	23.84
130	AMEX	OUSA	Fri, Jan 15, 2016	23.78	23.78	23.50	23.72
129	AMEX	OUSA	Thu, Jan 14, 2016	23.98	24.32	23.81	24.18
128	AMEX	OUSA	Wed, Jan 13, 2016	24.35	24.35	23.78	23.80
127	AMEX	OUSA	Tue, Jan 12, 2016	24.33	24.33	23.94	24.18
126	AMEX	OUSA	Mon, Jan 11, 2016	24.12	24.17	23.82	24.08
125	AMEX	OUSA	Fri, Jan 8, 2016	24.44	24.44	23.93	23.98
124	AMEX	OUSA	Thu, Jan 7, 2016	24.42	24.56	24.16	24.23
123	AMEX	OUSA	Wed, Jan 6, 2016	24.54	24.72	24.54	24.63
122	AMEX	OUSA	Tue, Jan 5, 2016	24.81	24.93	24.75	24.89
121	AMEX	OUSA	Mon, Jan 4, 2016	24.65	24.76	24.48	24.76
120	AMEX	OUSA	Thu, Dec 31, 2015	25.20	25.23	25.05	25.06
119	AMEX	OUSA	Wed, Dec 30, 2015	25.42	25.42	25.29	25.29
118	AMEX	OUSA	Tue, Dec 29, 2015	25.39	25.45	25.37	25.43
117	AMEX	OUSA	Mon, Dec 28, 2015	25.22	25.22	25.07	25.20
116	AMEX	OUSA	Thu, Dec 24, 2015	25.23	25.30	25.22	25.30
115	AMEX	OUSA	Wed, Dec 23, 2015	25.34	25.38	25.22	25.35
114	AMEX	OUSA	Tue, Dec 22, 2015	24.97	25.10	24.87	25.08
113	AMEX	OUSA	Mon, Dec 21, 2015	24.91	24.91	24.67	24.80
112	AMEX	OUSA	Fri, Dec 18, 2015	24.86	24.89	24.71	24.71
111	AMEX	OUSA	Thu, Dec 17, 2015	25.48	25.48	25.13	25.13
110	AMEX	OUSA	Wed, Dec 16, 2015	25.14	25.43	25.12	25.43
109	AMEX	OUSA	Tue, Dec 15, 2015	25.13	25.15	25.01	25.06
108	AMEX	OUSA	Mon, Dec 14, 2015	24.74	24.79	24.49	24.79
107	AMEX	OUSA	Fri, Dec 11, 2015	24.75	24.75	24.56	24.58
106	AMEX	OUSA	Thu, Dec 10, 2015	24.99	25.06	24.93	24.98
105	AMEX	OUSA	Wed, Dec 9, 2015	25.11	25.25	24.82	24.91
104	AMEX	OUSA	Tue, Dec 8, 2015	25.00	25.10	24.93	25.04
103	AMEX	OUSA	Mon, Dec 7, 2015	25.32	25.32	25.11	25.19
102	AMEX	OUSA	Fri, Dec 4, 2015	25.04	25.28	25.02	25.28
101	AMEX	OUSA	Thu, Dec 3, 2015	25.10	25.10	24.78	24.84
100	AMEX	OUSA	Wed, Dec 2, 2015	25.39	25.43	25.13	25.13
99	AMEX	OUSA	Tue, Dec 1, 2015	25.31	25.39	25.25	25.38
98	AMEX	OUSA	Mon, Nov 30, 2015	25.37	25.37	25.18	25.18
97	AMEX	OUSA	Fri, Nov 27, 2015	25.20	25.28	25.19	25.28
96	AMEX	OUSA	Wed, Nov 25, 2015	25.23	25.28	25.19	25.21
95	AMEX	OUSA	Tue, Nov 24, 2015	25.04	25.29	25.04	25.24
94	AMEX	OUSA	Mon, Nov 23, 2015	25.15	25.24	25.14	25.18
93	AMEX	OUSA	Fri, Nov 20, 2015	25.20	25.35	25.15	25.15
92	AMEX	OUSA	Thu, Nov 19, 2015	25.20	25.21	25.13	25.19
91	AMEX	OUSA	Wed, Nov 18, 2015	24.85	25.14	24.85	25.14
90	AMEX	OUSA	Tue, Nov 17, 2015	25.00	25.00	24.81	24.85
89	AMEX	OUSA	Mon, Nov 16, 2015	24.50	24.87	24.50	24.82
88	AMEX	OUSA	Fri, Nov 13, 2015	24.77	24.77	24.52	24.55
87	AMEX	OUSA	Thu, Nov 12, 2015	24.90	24.93	24.72	24.72
86	AMEX	OUSA	Wed, Nov 11, 2015	25.13	25.15	25.04	25.04
85	AMEX	OUSA	Tue, Nov 10, 2015	24.94	25.06	24.94	25.04
84	AMEX	OUSA	Mon, Nov 9, 2015	25.15	25.15	24.91	24.98
83	AMEX	OUSA	Fri, Nov 6, 2015	25.38	25.38	25.04	25.21
82	AMEX	OUSA	Thu, Nov 5, 2015	25.63	25.63	25.33	25.43
81	AMEX	OUSA	Wed, Nov 4, 2015	25.66	25.66	25.49	25.54
80	AMEX	OUSA	Tue, Nov 3, 2015	25.49	25.65	25.48	25.60
79	AMEX	OUSA	Mon, Nov 2, 2015	25.40	25.55	25.33	25.54
78	AMEX	OUSA	Fri, Oct 30, 2015	25.34	25.42	25.32	25.36
77	AMEX	OUSA	Thu, Oct 29, 2015	25.26	25.35	25.26	25.35
76	AMEX	OUSA	Wed, Oct 28, 2015	25.34	25.41	25.13	25.40
75	AMEX	OUSA	Tue, Oct 27, 2015	25.26	25.26	25.17	25.19
74	AMEX	OUSA	Mon, Oct 26, 2015	25.39	25.39	25.27	25.29
73	AMEX	OUSA	Fri, Oct 23, 2015	25.51	25.51	25.25	25.36
72	AMEX	OUSA	Thu, Oct 22, 2015	24.85	25.21	24.85	25.18
71	AMEX	OUSA	Wed, Oct 21, 2015	24.75	24.82	24.63	24.66
70	AMEX	OUSA	Tue, Oct 20, 2015	24.71	24.77	24.65	24.71
69	AMEX	OUSA	Mon, Oct 19, 2015	24.78	24.78	24.61	24.72
68	AMEX	OUSA	Fri, Oct 16, 2015	24.66	24.74	24.64	24.73
67	AMEX	OUSA	Thu, Oct 15, 2015	24.39	24.61	24.39	24.60
66	AMEX	OUSA	Wed, Oct 14, 2015	24.59	24.59	24.32	24.41
65	AMEX	OUSA	Tue, Oct 13, 2015	24.54	24.56	24.43	24.43
64	AMEX	OUSA	Mon, Oct 12, 2015	24.62	24.62	24.51	24.57
63	AMEX	OUSA	Fri, Oct 9, 2015	24.68	24.68	24.53	24.59
62	AMEX	OUSA	Thu, Oct 8, 2015	24.37	24.59	24.27	24.57
61	AMEX	OUSA	Wed, Oct 7, 2015	24.26	24.36	24.18	24.31
60	AMEX	OUSA	Tue, Oct 6, 2015	24.21	24.21	24.10	24.14
59	AMEX	OUSA	Mon, Oct 5, 2015	23.82	24.17	23.82	24.17
58	AMEX	OUSA	Fri, Oct 2, 2015	23.19	23.63	23.19	23.63
57	AMEX	OUSA	Thu, Oct 1, 2015	23.44	23.49	23.17	23.19
56	AMEX	OUSA	Wed, Sep 30, 2015	23.44	23.44	23.28	23.34
55	AMEX	OUSA	Tue, Sep 29, 2015	22.97	23.11	22.97	23.11
54	AMEX	OUSA	Mon, Sep 28, 2015	23.31	23.31	22.95	22.95
53	AMEX	OUSA	Fri, Sep 25, 2015	23.40	23.53	23.30	23.31
52	AMEX	OUSA	Thu, Sep 24, 2015	23.17	23.17	23.04	23.12
51	AMEX	OUSA	Wed, Sep 23, 2015	23.34	23.35	23.20	23.27
50	AMEX	OUSA	Tue, Sep 22, 2015	23.38	23.38	23.21	23.32
49	AMEX	OUSA	Mon, Sep 21, 2015	23.61	23.68	23.54	23.59
48	AMEX	OUSA	Fri, Sep 18, 2015	23.53	23.65	23.43	23.48
47	AMEX	OUSA	Thu, Sep 17, 2015	23.84	23.92	23.72	23.77
46	AMEX	OUSA	Wed, Sep 16, 2015	23.64	23.76	23.60	23.76
45	AMEX	OUSA	Tue, Sep 15, 2015	23.31	23.61	23.31	23.56
44	AMEX	OUSA	Mon, Sep 14, 2015	23.48	23.48	23.30	23.33
43	AMEX	OUSA	Fri, Sep 11, 2015	23.16	23.35	23.16	23.35
42	AMEX	OUSA	Thu, Sep 10, 2015	23.24	23.40	23.20	23.26
41	AMEX	OUSA	Wed, Sep 9, 2015	23.77	23.78	23.16	23.19
40	AMEX	OUSA	Tue, Sep 8, 2015	23.40	23.54	23.35	23.54
39	AMEX	OUSA	Fri, Sep 4, 2015	23.05	23.14	22.90	23.05
38	AMEX	OUSA	Thu, Sep 3, 2015	23.58	23.61	23.33	23.40
37	AMEX	OUSA	Wed, Sep 2, 2015	23.22	23.25	23.07	23.21
36	AMEX	OUSA	Tue, Sep 1, 2015	23.16	23.24	22.86	23.02
35	AMEX	OUSA	Mon, Aug 31, 2015	23.74	23.74	23.49	23.65
34	AMEX	OUSA	Fri, Aug 28, 2015	23.84	23.84	23.65	23.74
33	AMEX	OUSA	Thu, Aug 27, 2015	23.71	23.81	23.50	23.77
32	AMEX	OUSA	Wed, Aug 26, 2015	23.11	23.32	22.69	23.28
31	AMEX	OUSA	Tue, Aug 25, 2015	23.59	23.59	22.50	22.50
30	AMEX	OUSA	Mon, Aug 24, 2015	22.09	23.51	21.68	22.99
29	AMEX	OUSA	Fri, Aug 21, 2015	24.32	24.32	23.80	23.81
28	AMEX	OUSA	Thu, Aug 20, 2015	24.64	24.65	24.44	24.44
27	AMEX	OUSA	Wed, Aug 19, 2015	24.73	24.91	24.66	24.83
26	AMEX	OUSA	Tue, Aug 18, 2015	24.97	25.01	24.91	24.95
25	AMEX	OUSA	Mon, Aug 17, 2015	24.70	25.00	24.70	24.97
24	AMEX	OUSA	Fri, Aug 14, 2015	24.85	24.91	24.78	24.91
23	AMEX	OUSA	Thu, Aug 13, 2015	24.95	24.95	24.78	24.85
22	AMEX	OUSA	Wed, Aug 12, 2015	24.70	24.87	24.52	24.86
21	AMEX	OUSA	Tue, Aug 11, 2015	24.84	24.84	24.70	24.78
20	AMEX	OUSA	Mon, Aug 10, 2015	24.88	24.94	24.78	24.93
19	AMEX	OUSA	Fri, Aug 7, 2015	24.77	24.77	24.60	24.66
18	AMEX	OUSA	Thu, Aug 6, 2015	24.98	24.98	24.67	24.77
17	AMEX	OUSA	Wed, Aug 5, 2015	24.95	25.02	24.90	24.90
16	AMEX	OUSA	Tue, Aug 4, 2015	24.73	24.90	24.73	24.80
15	AMEX	OUSA	Mon, Aug 3, 2015	25.00	25.00	24.75	24.82
14	AMEX	OUSA	Fri, Jul 31, 2015	25.08	25.08	24.90	24.90
13	AMEX	OUSA	Thu, Jul 30, 2015	25.00	25.01	24.87	24.99
12	AMEX	OUSA	Wed, Jul 29, 2015	24.96	25.07	24.85	25.00
11	AMEX	OUSA	Tue, Jul 28, 2015	24.70	24.85	24.57	24.82
10	AMEX	OUSA	Mon, Jul 27, 2015	24.50	24.56	24.41	24.48
9	AMEX	OUSA	Fri, Jul 24, 2015	24.92	24.92	24.57	24.59
8	AMEX	OUSA	Thu, Jul 23, 2015	24.99	24.99	24.75	24.77
7	AMEX	OUSA	Wed, Jul 22, 2015	24.95	24.99	24.87	24.92
6	AMEX	OUSA	Tue, Jul 21, 2015	25.20	25.20	25.00	25.04
5	AMEX	OUSA	Mon, Jul 20, 2015	25.25	25.25	25.12	25.19
4	AMEX	OUSA	Fri, Jul 17, 2015	25.30	25.30	25.10	25.16
3	AMEX	OUSA	Thu, Jul 16, 2015	25.14	25.24	24.97	25.20
2	AMEX	OUSA	Wed, Jul 15, 2015	25.15	25.15	24.99	25.04
1	AMEX	OUSA	Tue, Jul 14, 2015	25.00	25.10	24.99	25.07
#	Exchange	Symbol	Date	Open	High	Low	Close

ALPS O'Shares U.S. Quality Dividend ETF AMEX:OUSA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024