ALPS O'Shares U.S. Small-Cap Quality Dividend ETF AMEX:OUSM Historical Prices

Below are the 1804 trading days of historical prices for OUSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1804	AMEX	OUSM	Mon, Mar 4, 2024	40.89	41.07	40.82	40.85
1803	AMEX	OUSM	Fri, Mar 1, 2024	40.75	40.75	40.39	40.70
1802	AMEX	OUSM	Thu, Feb 29, 2024	40.90	40.90	40.49	40.62
1801	AMEX	OUSM	Wed, Feb 28, 2024	40.42	40.61	40.27	40.55
1800	AMEX	OUSM	Tue, Feb 27, 2024	40.49	40.49	40.28	40.47
1799	AMEX	OUSM	Mon, Feb 26, 2024	40.47	40.47	40.22	40.32
1798	AMEX	OUSM	Fri, Feb 23, 2024	40.35	40.50	40.30	40.43
1797	AMEX	OUSM	Thu, Feb 22, 2024	40.19	40.23	39.96	40.23
1796	AMEX	OUSM	Wed, Feb 21, 2024	40.01	40.10	39.78	40.06
1795	AMEX	OUSM	Tue, Feb 20, 2024	39.99	40.06	39.87	39.99
1794	AMEX	OUSM	Fri, Feb 16, 2024	40.24	40.50	40.12	40.16
1793	AMEX	OUSM	Thu, Feb 15, 2024	39.92	40.38	39.92	40.32
1792	AMEX	OUSM	Wed, Feb 14, 2024	39.59	39.69	39.28	39.66
1791	AMEX	OUSM	Tue, Feb 13, 2024	39.52	39.57	38.98	39.27
1790	AMEX	OUSM	Mon, Feb 12, 2024	39.77	40.22	39.77	40.15
1789	AMEX	OUSM	Fri, Feb 9, 2024	39.56	39.77	39.38	39.77
1788	AMEX	OUSM	Thu, Feb 8, 2024	39.15	39.52	39.12	39.52
1787	AMEX	OUSM	Wed, Feb 7, 2024	39.24	39.24	38.85	39.11
1786	AMEX	OUSM	Tue, Feb 6, 2024	38.97	39.13	38.90	39.09
1785	AMEX	OUSM	Mon, Feb 5, 2024	39.21	39.21	38.67	38.90
1784	AMEX	OUSM	Fri, Feb 2, 2024	39.20	39.54	38.93	39.39
1783	AMEX	OUSM	Thu, Feb 1, 2024	39.00	39.42	38.72	39.42
1782	AMEX	OUSM	Wed, Jan 31, 2024	39.69	39.69	38.83	38.83
1781	AMEX	OUSM	Tue, Jan 30, 2024	39.61	39.71	39.45	39.68
1780	AMEX	OUSM	Mon, Jan 29, 2024	39.34	39.64	39.22	39.63
1779	AMEX	OUSM	Fri, Jan 26, 2024	39.46	39.55	39.30	39.35
1778	AMEX	OUSM	Thu, Jan 25, 2024	39.49	39.49	39.10	39.33
1777	AMEX	OUSM	Wed, Jan 24, 2024	39.79	39.79	39.16	39.15
1776	AMEX	OUSM	Tue, Jan 23, 2024	39.82	39.82	39.40	39.49
1775	AMEX	OUSM	Mon, Jan 22, 2024	39.38	39.65	39.38	39.64
1774	AMEX	OUSM	Fri, Jan 19, 2024	39.10	39.19	38.74	39.19
1773	AMEX	OUSM	Thu, Jan 18, 2024	38.84	38.91	38.49	38.90
1772	AMEX	OUSM	Wed, Jan 17, 2024	38.64	38.70	38.40	38.55
1771	AMEX	OUSM	Tue, Jan 16, 2024	38.81	38.81	38.46	38.79
1770	AMEX	OUSM	Fri, Jan 12, 2024	39.14	39.14	38.68	38.84
1769	AMEX	OUSM	Thu, Jan 11, 2024	38.96	38.96	38.45	38.85
1768	AMEX	OUSM	Wed, Jan 10, 2024	38.78	38.89	38.62	38.87
1767	AMEX	OUSM	Tue, Jan 9, 2024	38.77	38.80	38.55	38.68
1766	AMEX	OUSM	Mon, Jan 8, 2024	38.44	38.86	38.38	38.85
1765	AMEX	OUSM	Fri, Jan 5, 2024	38.27	38.58	38.16	38.34
1764	AMEX	OUSM	Thu, Jan 4, 2024	38.20	38.44	38.20	38.30
1763	AMEX	OUSM	Wed, Jan 3, 2024	38.81	38.81	38.26	38.28
1762	AMEX	OUSM	Tue, Jan 2, 2024	39.02	39.16	38.90	39.07
1761	AMEX	OUSM	Fri, Dec 29, 2023	39.38	39.42	39.12	39.18
1760	AMEX	OUSM	Thu, Dec 28, 2023	39.34	39.47	39.28	39.41
1759	AMEX	OUSM	Wed, Dec 27, 2023	39.48	39.53	39.36	39.44
1758	AMEX	OUSM	Tue, Dec 26, 2023	39.27	39.53	39.20	39.41
1757	AMEX	OUSM	Fri, Dec 22, 2023	39.09	39.29	39.07	39.21
1756	AMEX	OUSM	Thu, Dec 21, 2023	38.89	39.03	38.68	39.01
1755	AMEX	OUSM	Wed, Dec 20, 2023	39.06	39.27	38.59	38.53
1754	AMEX	OUSM	Tue, Dec 19, 2023	38.77	39.04	38.69	39.01
1753	AMEX	OUSM	Mon, Dec 18, 2023	38.65	38.65	38.39	38.54
1752	AMEX	OUSM	Fri, Dec 15, 2023	38.90	38.90	38.42	38.53
1751	AMEX	OUSM	Thu, Dec 14, 2023	38.50	38.95	38.50	38.90
1750	AMEX	OUSM	Wed, Dec 13, 2023	37.53	38.09	37.27	38.09
1749	AMEX	OUSM	Tue, Dec 12, 2023	37.55	37.58	37.35	37.46
1748	AMEX	OUSM	Mon, Dec 11, 2023	37.28	37.48	37.25	37.48
1747	AMEX	OUSM	Fri, Dec 8, 2023	37.17	37.32	37.09	37.23
1746	AMEX	OUSM	Thu, Dec 7, 2023	37.06	37.15	36.91	37.11
1745	AMEX	OUSM	Wed, Dec 6, 2023	37.04	37.31	36.90	36.94
1744	AMEX	OUSM	Tue, Dec 5, 2023	37.13	37.13	36.82	36.83
1743	AMEX	OUSM	Mon, Dec 4, 2023	36.88	37.23	36.85	37.22
1742	AMEX	OUSM	Fri, Dec 1, 2023	36.29	36.91	36.19	36.91
1741	AMEX	OUSM	Thu, Nov 30, 2023	36.21	36.30	35.95	36.30
1740	AMEX	OUSM	Wed, Nov 29, 2023	36.23	36.31	36.00	36.05
1739	AMEX	OUSM	Tue, Nov 28, 2023	36.31	36.32	36.02	36.03
1738	AMEX	OUSM	Mon, Nov 27, 2023	36.27	36.38	36.18	36.32
1737	AMEX	OUSM	Fri, Nov 24, 2023	36.26	36.43	36.26	36.36
1736	AMEX	OUSM	Wed, Nov 22, 2023	36.22	36.37	36.14	36.25
1735	AMEX	OUSM	Tue, Nov 21, 2023	36.07	36.14	35.97	36.04
1734	AMEX	OUSM	Mon, Nov 20, 2023	36.01	36.21	35.87	36.12
1733	AMEX	OUSM	Fri, Nov 17, 2023	36.00	36.09	35.95	36.03
1732	AMEX	OUSM	Thu, Nov 16, 2023	36.08	36.15	35.74	35.84
1731	AMEX	OUSM	Wed, Nov 15, 2023	36.05	36.43	36.05	36.09
1730	AMEX	OUSM	Tue, Nov 14, 2023	35.47	36.04	35.47	36.01
1729	AMEX	OUSM	Mon, Nov 13, 2023	34.83	34.96	34.76	34.85
1728	AMEX	OUSM	Fri, Nov 10, 2023	34.71	34.89	34.50	34.89
1727	AMEX	OUSM	Thu, Nov 9, 2023	34.89	34.89	34.51	34.55
1726	AMEX	OUSM	Wed, Nov 8, 2023	34.83	34.84	34.63	34.73
1725	AMEX	OUSM	Tue, Nov 7, 2023	34.90	34.95	34.74	34.77
1724	AMEX	OUSM	Mon, Nov 6, 2023	35.28	35.28	34.89	34.96
1723	AMEX	OUSM	Fri, Nov 3, 2023	34.95	35.36	34.95	35.23
1722	AMEX	OUSM	Thu, Nov 2, 2023	34.30	34.61	34.28	34.61
1721	AMEX	OUSM	Wed, Nov 1, 2023	33.90	34.08	33.61	34.08
1720	AMEX	OUSM	Tue, Oct 31, 2023	33.69	33.89	33.63	33.85
1719	AMEX	OUSM	Mon, Oct 30, 2023	33.52	33.73	33.40	33.57
1718	AMEX	OUSM	Fri, Oct 27, 2023	33.79	33.79	33.29	33.36
1717	AMEX	OUSM	Thu, Oct 26, 2023	33.64	33.89	33.59	33.66
1716	AMEX	OUSM	Wed, Oct 25, 2023	33.89	33.89	33.60	33.55
1715	AMEX	OUSM	Tue, Oct 24, 2023	34.03	34.17	33.90	33.99
1714	AMEX	OUSM	Mon, Oct 23, 2023	34.06	34.21	33.88	33.89
1713	AMEX	OUSM	Fri, Oct 20, 2023	34.40	34.43	34.10	34.10
1712	AMEX	OUSM	Thu, Oct 19, 2023	34.76	34.88	34.28	34.36
1711	AMEX	OUSM	Wed, Oct 18, 2023	35.35	35.35	34.77	34.79
1710	AMEX	OUSM	Tue, Oct 17, 2023	35.20	35.70	35.20	35.51
1709	AMEX	OUSM	Mon, Oct 16, 2023	34.95	35.33	34.95	35.23
1708	AMEX	OUSM	Fri, Oct 13, 2023	34.92	35.00	34.63	34.72
1707	AMEX	OUSM	Thu, Oct 12, 2023	35.36	35.36	34.67	34.85
1706	AMEX	OUSM	Wed, Oct 11, 2023	35.34	35.47	35.17	35.37
1705	AMEX	OUSM	Tue, Oct 10, 2023	35.15	35.48	35.13	35.29
1704	AMEX	OUSM	Mon, Oct 9, 2023	34.73	35.15	34.64	35.08
1703	AMEX	OUSM	Fri, Oct 6, 2023	34.49	35.02	34.44	34.82
1702	AMEX	OUSM	Thu, Oct 5, 2023	34.65	34.69	34.41	34.59
1701	AMEX	OUSM	Wed, Oct 4, 2023	34.37	34.67	34.17	34.63
1700	AMEX	OUSM	Tue, Oct 3, 2023	34.60	34.69	34.21	34.34
1699	AMEX	OUSM	Mon, Oct 2, 2023	35.05	35.05	34.66	34.80
1698	AMEX	OUSM	Fri, Sep 29, 2023	35.53	35.53	35.09	35.11
1697	AMEX	OUSM	Thu, Sep 28, 2023	34.93	35.40	34.93	35.31
1696	AMEX	OUSM	Wed, Sep 27, 2023	34.99	35.09	34.76	34.93
1695	AMEX	OUSM	Tue, Sep 26, 2023	35.22	35.28	34.87	34.88
1694	AMEX	OUSM	Mon, Sep 25, 2023	35.16	35.44	35.09	35.36
1693	AMEX	OUSM	Fri, Sep 22, 2023	35.30	35.41	35.22	35.22
1692	AMEX	OUSM	Thu, Sep 21, 2023	35.53	35.53	35.26	35.26
1691	AMEX	OUSM	Wed, Sep 20, 2023	36.05	36.22	35.77	35.72
1690	AMEX	OUSM	Tue, Sep 19, 2023	36.02	36.02	35.84	35.89
1689	AMEX	OUSM	Mon, Sep 18, 2023	35.96	36.03	35.89	35.97
1688	AMEX	OUSM	Fri, Sep 15, 2023	36.08	36.08	35.82	35.94
1687	AMEX	OUSM	Thu, Sep 14, 2023	35.86	36.08	35.86	36.07
1686	AMEX	OUSM	Wed, Sep 13, 2023	35.98	35.98	35.60	35.70
1685	AMEX	OUSM	Tue, Sep 12, 2023	35.84	35.99	35.84	35.88
1684	AMEX	OUSM	Mon, Sep 11, 2023	36.05	36.05	35.86	35.89
1683	AMEX	OUSM	Fri, Sep 8, 2023	35.82	35.94	35.76	35.82
1682	AMEX	OUSM	Thu, Sep 7, 2023	36.06	36.06	35.73	35.81
1681	AMEX	OUSM	Wed, Sep 6, 2023	36.18	36.25	35.93	36.05
1680	AMEX	OUSM	Tue, Sep 5, 2023	36.72	36.72	36.10	36.11
1679	AMEX	OUSM	Fri, Sep 1, 2023	36.75	36.88	36.75	36.84
1678	AMEX	OUSM	Thu, Aug 31, 2023	36.75	36.81	36.57	36.57
1677	AMEX	OUSM	Wed, Aug 30, 2023	36.57	36.75	36.57	36.63
1676	AMEX	OUSM	Tue, Aug 29, 2023	36.15	36.52	36.07	36.50
1675	AMEX	OUSM	Mon, Aug 28, 2023	36.01	36.29	36.01	36.14
1674	AMEX	OUSM	Fri, Aug 25, 2023	35.87	36.06	35.65	35.90
1673	AMEX	OUSM	Thu, Aug 24, 2023	36.02	36.18	35.72	35.74
1672	AMEX	OUSM	Wed, Aug 23, 2023	35.87	36.10	35.73	36.02
1671	AMEX	OUSM	Tue, Aug 22, 2023	36.03	36.03	35.81	35.82
1670	AMEX	OUSM	Mon, Aug 21, 2023	35.94	36.02	35.75	35.95
1669	AMEX	OUSM	Fri, Aug 18, 2023	35.77	36.03	35.71	35.96
1668	AMEX	OUSM	Thu, Aug 17, 2023	36.23	36.23	35.82	35.82
1667	AMEX	OUSM	Wed, Aug 16, 2023	36.33	36.44	36.09	36.09
1666	AMEX	OUSM	Tue, Aug 15, 2023	36.71	36.73	36.34	36.34
1665	AMEX	OUSM	Mon, Aug 14, 2023	36.73	36.76	36.57	36.75
1664	AMEX	OUSM	Fri, Aug 11, 2023	36.74	36.87	36.69	36.78
1663	AMEX	OUSM	Thu, Aug 10, 2023	36.97	37.12	36.72	36.80
1662	AMEX	OUSM	Wed, Aug 9, 2023	36.87	36.95	36.74	36.80
1661	AMEX	OUSM	Tue, Aug 8, 2023	36.79	36.85	36.55	36.84
1660	AMEX	OUSM	Mon, Aug 7, 2023	36.91	37.12	36.91	37.06
1659	AMEX	OUSM	Fri, Aug 4, 2023	37.08	37.17	36.80	36.81
1658	AMEX	OUSM	Thu, Aug 3, 2023	37.03	37.05	36.75	36.97
1657	AMEX	OUSM	Wed, Aug 2, 2023	37.03	37.17	36.96	37.08
1656	AMEX	OUSM	Tue, Aug 1, 2023	37.12	37.24	37.00	37.24
1655	AMEX	OUSM	Mon, Jul 31, 2023	37.13	37.23	37.10	37.23
1654	AMEX	OUSM	Fri, Jul 28, 2023	37.22	37.23	36.92	37.05
1653	AMEX	OUSM	Thu, Jul 27, 2023	37.55	37.55	36.93	37.00
1652	AMEX	OUSM	Wed, Jul 26, 2023	37.40	37.49	37.33	37.40
1651	AMEX	OUSM	Tue, Jul 25, 2023	37.35	37.47	37.26	37.43
1650	AMEX	OUSM	Mon, Jul 24, 2023	37.31	37.44	37.24	37.32
1649	AMEX	OUSM	Fri, Jul 21, 2023	37.63	37.63	37.32	37.32
1648	AMEX	OUSM	Thu, Jul 20, 2023	37.73	37.73	37.44	37.56
1647	AMEX	OUSM	Wed, Jul 19, 2023	37.70	37.75	37.54	37.68
1646	AMEX	OUSM	Tue, Jul 18, 2023	37.36	37.70	37.26	37.65
1645	AMEX	OUSM	Mon, Jul 17, 2023	37.17	37.41	37.10	37.35
1644	AMEX	OUSM	Fri, Jul 14, 2023	37.43	37.43	36.96	37.17
1643	AMEX	OUSM	Thu, Jul 13, 2023	37.23	37.44	37.19	37.41
1642	AMEX	OUSM	Wed, Jul 12, 2023	37.28	37.28	37.07	37.13
1641	AMEX	OUSM	Tue, Jul 11, 2023	36.60	36.92	36.60	36.92
1640	AMEX	OUSM	Mon, Jul 10, 2023	36.18	36.58	36.18	36.48
1639	AMEX	OUSM	Fri, Jul 7, 2023	36.18	36.42	36.10	36.11
1638	AMEX	OUSM	Thu, Jul 6, 2023	36.24	36.24	35.85	36.12
1637	AMEX	OUSM	Wed, Jul 5, 2023	36.64	36.64	36.36	36.39
1636	AMEX	OUSM	Mon, Jul 3, 2023	36.77	36.79	36.64	36.72
1635	AMEX	OUSM	Fri, Jun 30, 2023	36.76	36.86	36.59	36.70
1634	AMEX	OUSM	Thu, Jun 29, 2023	36.22	36.53	36.22	36.52
1633	AMEX	OUSM	Wed, Jun 28, 2023	36.12	36.12	35.93	36.12
1632	AMEX	OUSM	Tue, Jun 27, 2023	35.69	36.16	35.64	36.11
1631	AMEX	OUSM	Mon, Jun 26, 2023	35.48	35.76	35.48	35.62
1630	AMEX	OUSM	Fri, Jun 23, 2023	35.61	35.61	35.36	35.36
1629	AMEX	OUSM	Thu, Jun 22, 2023	35.94	35.94	35.66	35.74
1628	AMEX	OUSM	Wed, Jun 21, 2023	35.95	36.09	35.78	35.92
1627	AMEX	OUSM	Tue, Jun 20, 2023	36.34	36.34	35.99	36.04
1626	AMEX	OUSM	Fri, Jun 16, 2023	36.53	36.53	36.22	36.36
1625	AMEX	OUSM	Thu, Jun 15, 2023	35.98	36.39	35.98	36.37
1624	AMEX	OUSM	Wed, Jun 14, 2023	36.21	36.36	35.90	36.03
1623	AMEX	OUSM	Tue, Jun 13, 2023	35.91	36.25	35.91	36.15
1622	AMEX	OUSM	Mon, Jun 12, 2023	35.72	35.84	35.62	35.76
1621	AMEX	OUSM	Fri, Jun 9, 2023	35.81	35.84	35.59	35.67
1620	AMEX	OUSM	Thu, Jun 8, 2023	35.88	35.90	35.61	35.81
1619	AMEX	OUSM	Wed, Jun 7, 2023	35.42	35.92	35.29	35.90
1618	AMEX	OUSM	Tue, Jun 6, 2023	34.73	35.32	34.73	35.30
1617	AMEX	OUSM	Mon, Jun 5, 2023	35.15	35.00	34.72	35.19
1616	AMEX	OUSM	Fri, Jun 2, 2023	34.52	35.20	34.52	35.19
1615	AMEX	OUSM	Thu, Jun 1, 2023	34.07	34.31	33.95	34.28
1614	AMEX	OUSM	Wed, May 31, 2023	34.45	34.45	33.90	34.02
1613	AMEX	OUSM	Tue, May 30, 2023	34.65	34.65	34.44	34.52
1612	AMEX	OUSM	Fri, May 26, 2023	34.27	34.59	34.27	34.55
1611	AMEX	OUSM	Thu, May 25, 2023	34.24	34.31	34.00	34.27
1610	AMEX	OUSM	Wed, May 24, 2023	34.57	34.57	34.18	34.20
1609	AMEX	OUSM	Tue, May 23, 2023	34.82	34.89	34.61	34.61
1608	AMEX	OUSM	Mon, May 22, 2023	34.90	35.03	34.71	34.90
1607	AMEX	OUSM	Fri, May 19, 2023	35.19	35.19	34.85	34.93
1606	AMEX	OUSM	Thu, May 18, 2023	34.80	35.15	34.72	35.10
1605	AMEX	OUSM	Wed, May 17, 2023	34.58	34.82	34.46	34.79
1604	AMEX	OUSM	Tue, May 16, 2023	34.63	34.63	34.38	34.42
1603	AMEX	OUSM	Mon, May 15, 2023	34.75	34.81	34.65	34.77
1602	AMEX	OUSM	Fri, May 12, 2023	34.79	34.82	34.43	34.65
1601	AMEX	OUSM	Thu, May 11, 2023	34.89	34.89	34.53	34.65
1600	AMEX	OUSM	Wed, May 10, 2023	35.12	35.12	34.61	34.92
1599	AMEX	OUSM	Tue, May 9, 2023	34.76	34.90	34.74	34.79
1598	AMEX	OUSM	Mon, May 8, 2023	35.15	35.15	34.80	34.89
1597	AMEX	OUSM	Fri, May 5, 2023	34.92	35.11	34.85	35.05
1596	AMEX	OUSM	Thu, May 4, 2023	34.81	34.83	34.32	34.51
1595	AMEX	OUSM	Wed, May 3, 2023	35.22	35.43	35.01	35.01
1594	AMEX	OUSM	Tue, May 2, 2023	35.48	35.48	34.70	35.07
1593	AMEX	OUSM	Mon, May 1, 2023	35.43	35.80	35.40	35.59
1592	AMEX	OUSM	Fri, Apr 28, 2023	35.16	35.48	35.15	35.44
1591	AMEX	OUSM	Thu, Apr 27, 2023	34.76	35.18	34.61	35.17
1590	AMEX	OUSM	Wed, Apr 26, 2023	34.93	34.95	34.61	34.66
1589	AMEX	OUSM	Tue, Apr 25, 2023	35.44	35.44	35.10	35.11
1588	AMEX	OUSM	Mon, Apr 24, 2023	35.65	35.73	35.43	35.51
1587	AMEX	OUSM	Fri, Apr 21, 2023	35.64	35.64	35.36	35.64
1586	AMEX	OUSM	Thu, Apr 20, 2023	35.42	35.61	35.40	35.54
1585	AMEX	OUSM	Wed, Apr 19, 2023	35.53	35.58	35.44	35.46
1584	AMEX	OUSM	Tue, Apr 18, 2023	35.75	35.75	35.51	35.62
1583	AMEX	OUSM	Mon, Apr 17, 2023	35.54	35.64	35.40	35.60
1582	AMEX	OUSM	Fri, Apr 14, 2023	35.61	35.77	35.34	35.49
1581	AMEX	OUSM	Thu, Apr 13, 2023	35.43	35.64	35.23	35.59
1580	AMEX	OUSM	Wed, Apr 12, 2023	35.50	35.58	35.28	35.32
1579	AMEX	OUSM	Tue, Apr 11, 2023	35.08	35.43	35.07	35.28
1578	AMEX	OUSM	Mon, Apr 10, 2023	34.64	34.96	34.53	34.96
1577	AMEX	OUSM	Thu, Apr 6, 2023	34.63	34.74	34.57	34.64
1576	AMEX	OUSM	Wed, Apr 5, 2023	34.81	34.81	34.56	34.70
1575	AMEX	OUSM	Tue, Apr 4, 2023	35.41	35.41	34.68	34.80
1574	AMEX	OUSM	Mon, Apr 3, 2023	35.32	35.40	35.08	35.26
1573	AMEX	OUSM	Fri, Mar 31, 2023	34.96	35.32	34.96	35.32
1572	AMEX	OUSM	Thu, Mar 30, 2023	34.80	34.94	34.66	34.75
1571	AMEX	OUSM	Wed, Mar 29, 2023	34.71	34.71	34.44	34.62
1570	AMEX	OUSM	Tue, Mar 28, 2023	34.31	34.40	34.21	34.38
1569	AMEX	OUSM	Mon, Mar 27, 2023	34.34	34.44	34.15	34.31
1568	AMEX	OUSM	Fri, Mar 24, 2023	33.75	34.01	33.44	33.99
1567	AMEX	OUSM	Thu, Mar 23, 2023	33.90	34.31	33.73	33.83
1566	AMEX	OUSM	Wed, Mar 22, 2023	34.57	34.68	33.90	33.85
1565	AMEX	OUSM	Tue, Mar 21, 2023	34.59	34.77	34.46	34.59
1564	AMEX	OUSM	Mon, Mar 20, 2023	33.75	34.39	33.75	34.27
1563	AMEX	OUSM	Fri, Mar 17, 2023	34.15	34.15	33.63	33.67
1562	AMEX	OUSM	Thu, Mar 16, 2023	33.63	34.27	33.52	34.25
1561	AMEX	OUSM	Wed, Mar 15, 2023	33.75	33.80	33.46	33.78
1560	AMEX	OUSM	Tue, Mar 14, 2023	34.23	34.46	33.95	34.26
1559	AMEX	OUSM	Mon, Mar 13, 2023	33.76	33.95	33.46	33.63
1558	AMEX	OUSM	Fri, Mar 10, 2023	34.81	34.81	33.92	34.10
1557	AMEX	OUSM	Thu, Mar 9, 2023	35.42	35.42	34.83	34.84
1556	AMEX	OUSM	Wed, Mar 8, 2023	35.32	35.45	35.21	35.39
1555	AMEX	OUSM	Tue, Mar 7, 2023	35.61	35.61	35.28	35.31
1554	AMEX	OUSM	Mon, Mar 6, 2023	36.11	36.11	35.59	35.67
1553	AMEX	OUSM	Fri, Mar 3, 2023	35.79	36.01	35.67	35.99
1552	AMEX	OUSM	Thu, Mar 2, 2023	35.39	35.73	35.35	35.72
1551	AMEX	OUSM	Wed, Mar 1, 2023	35.57	35.79	35.47	35.58
1550	AMEX	OUSM	Tue, Feb 28, 2023	35.70	35.83	35.62	35.62
1549	AMEX	OUSM	Mon, Feb 27, 2023	35.90	35.99	35.58	35.65
1548	AMEX	OUSM	Fri, Feb 24, 2023	35.68	35.68	35.44	35.59
1547	AMEX	OUSM	Thu, Feb 23, 2023	36.18	36.18	35.68	35.91
1546	AMEX	OUSM	Wed, Feb 22, 2023	36.07	36.19	35.90	35.90
1545	AMEX	OUSM	Tue, Feb 21, 2023	36.41	36.41	35.99	35.99
1544	AMEX	OUSM	Fri, Feb 17, 2023	36.52	36.80	36.46	36.73
1543	AMEX	OUSM	Thu, Feb 16, 2023	36.54	36.84	36.46	36.59
1542	AMEX	OUSM	Wed, Feb 15, 2023	36.61	36.83	36.50	36.81
1541	AMEX	OUSM	Tue, Feb 14, 2023	36.70	36.92	36.48	36.74
1540	AMEX	OUSM	Mon, Feb 13, 2023	36.47	36.90	36.43	36.89
1539	AMEX	OUSM	Fri, Feb 10, 2023	36.22	36.45	36.22	36.41
1538	AMEX	OUSM	Thu, Feb 9, 2023	36.93	36.93	36.16	36.24
1537	AMEX	OUSM	Wed, Feb 8, 2023	36.86	36.87	36.62	36.69
1536	AMEX	OUSM	Tue, Feb 7, 2023	36.58	37.11	36.58	37.05
1535	AMEX	OUSM	Mon, Feb 6, 2023	37.25	37.25	36.91	36.94
1534	AMEX	OUSM	Fri, Feb 3, 2023	37.37	37.58	37.27	37.43
1533	AMEX	OUSM	Thu, Feb 2, 2023	37.35	37.80	37.16	37.55
1532	AMEX	OUSM	Wed, Feb 1, 2023	36.43	37.30	36.39	37.07
1531	AMEX	OUSM	Tue, Jan 31, 2023	36.01	36.63	36.01	36.63
1530	AMEX	OUSM	Mon, Jan 30, 2023	35.96	36.12	35.86	35.86
1529	AMEX	OUSM	Fri, Jan 27, 2023	36.02	36.20	35.93	36.10
1528	AMEX	OUSM	Thu, Jan 26, 2023	36.07	36.08	35.82	36.08
1527	AMEX	OUSM	Wed, Jan 25, 2023	35.70	35.89	35.50	35.82
1526	AMEX	OUSM	Tue, Jan 24, 2023	35.92	36.00	35.69	35.87
1525	AMEX	OUSM	Mon, Jan 23, 2023	35.71	36.02	35.69	35.92
1524	AMEX	OUSM	Fri, Jan 20, 2023	35.21	35.56	34.98	35.56
1523	AMEX	OUSM	Thu, Jan 19, 2023	35.20	35.24	34.97	35.08
1522	AMEX	OUSM	Wed, Jan 18, 2023	35.86	35.95	35.41	35.42
1521	AMEX	OUSM	Tue, Jan 17, 2023	35.91	35.91	35.65	35.68
1520	AMEX	OUSM	Fri, Jan 13, 2023	35.28	35.78	35.28	35.74
1519	AMEX	OUSM	Thu, Jan 12, 2023	35.50	35.56	35.26	35.46
1518	AMEX	OUSM	Wed, Jan 11, 2023	35.11	35.35	35.11	35.35
1517	AMEX	OUSM	Tue, Jan 10, 2023	34.71	34.97	34.71	34.97
1516	AMEX	OUSM	Mon, Jan 9, 2023	34.75	35.12	34.73	34.74
1515	AMEX	OUSM	Fri, Jan 6, 2023	34.14	34.75	34.14	34.73
1514	AMEX	OUSM	Thu, Jan 5, 2023	34.02	34.02	33.84	33.92
1513	AMEX	OUSM	Wed, Jan 4, 2023	34.06	34.34	34.03	34.22
1512	AMEX	OUSM	Tue, Jan 3, 2023	33.86	34.00	33.57	33.84
1511	AMEX	OUSM	Fri, Dec 30, 2022	33.61	33.62	33.32	33.57
1510	AMEX	OUSM	Thu, Dec 29, 2022	33.46	33.89	33.44	33.81
1509	AMEX	OUSM	Wed, Dec 28, 2022	33.90	33.93	33.25	33.27
1508	AMEX	OUSM	Tue, Dec 27, 2022	33.90	34.09	33.88	33.89
1507	AMEX	OUSM	Fri, Dec 23, 2022	33.64	33.94	33.62	33.94
1506	AMEX	OUSM	Thu, Dec 22, 2022	33.85	33.85	33.26	33.68
1505	AMEX	OUSM	Wed, Dec 21, 2022	33.80	34.06	33.75	34.01
1504	AMEX	OUSM	Tue, Dec 20, 2022	33.25	33.55	33.25	33.43
1503	AMEX	OUSM	Mon, Dec 19, 2022	33.66	33.71	33.23	33.36
1502	AMEX	OUSM	Fri, Dec 16, 2022	33.52	33.76	33.38	33.62
1501	AMEX	OUSM	Thu, Dec 15, 2022	34.24	34.25	33.82	33.90
1500	AMEX	OUSM	Wed, Dec 14, 2022	34.87	35.13	34.51	34.75
1499	AMEX	OUSM	Tue, Dec 13, 2022	35.45	35.45	34.65	34.82
1498	AMEX	OUSM	Mon, Dec 12, 2022	34.32	34.59	34.23	34.58
1497	AMEX	OUSM	Fri, Dec 9, 2022	34.49	34.49	34.23	34.23
1496	AMEX	OUSM	Thu, Dec 8, 2022	34.38	34.58	34.27	34.40
1495	AMEX	OUSM	Wed, Dec 7, 2022	34.16	34.33	34.16	34.18
1494	AMEX	OUSM	Tue, Dec 6, 2022	34.64	34.68	34.00	34.26
1493	AMEX	OUSM	Mon, Dec 5, 2022	35.17	35.17	34.62	34.70
1492	AMEX	OUSM	Fri, Dec 2, 2022	35.11	35.49	35.03	35.33
1491	AMEX	OUSM	Thu, Dec 1, 2022	35.39	35.57	35.33	35.41
1490	AMEX	OUSM	Wed, Nov 30, 2022	34.68	35.29	34.25	35.29
1489	AMEX	OUSM	Tue, Nov 29, 2022	34.64	34.67	34.46	34.59
1488	AMEX	OUSM	Mon, Nov 28, 2022	34.99	35.12	34.53	34.55
1487	AMEX	OUSM	Fri, Nov 25, 2022	35.05	35.20	35.05	35.19
1486	AMEX	OUSM	Wed, Nov 23, 2022	34.95	35.10	34.87	34.98
1485	AMEX	OUSM	Tue, Nov 22, 2022	34.67	34.96	34.67	34.96
1484	AMEX	OUSM	Mon, Nov 21, 2022	34.40	34.51	34.40	34.43
1483	AMEX	OUSM	Fri, Nov 18, 2022	34.41	34.47	34.21	34.44
1482	AMEX	OUSM	Thu, Nov 17, 2022	33.98	34.09	33.74	34.09
1481	AMEX	OUSM	Wed, Nov 16, 2022	34.49	34.49	34.23	34.32
1480	AMEX	OUSM	Tue, Nov 15, 2022	34.59	34.86	34.41	34.62
1479	AMEX	OUSM	Mon, Nov 14, 2022	34.19	34.59	34.17	34.17
1478	AMEX	OUSM	Fri, Nov 11, 2022	34.33	34.52	34.24	34.39
1477	AMEX	OUSM	Thu, Nov 10, 2022	33.45	34.17	33.45	34.17
1476	AMEX	OUSM	Wed, Nov 9, 2022	32.75	32.85	32.46	32.46
1475	AMEX	OUSM	Tue, Nov 8, 2022	33.03	33.32	32.74	33.03
1474	AMEX	OUSM	Mon, Nov 7, 2022	32.86	32.92	32.52	32.88
1473	AMEX	OUSM	Fri, Nov 4, 2022	32.59	32.75	32.20	32.69
1472	AMEX	OUSM	Thu, Nov 3, 2022	32.27	32.37	31.90	32.17
1471	AMEX	OUSM	Wed, Nov 2, 2022	32.99	33.31	32.50	32.50
1470	AMEX	OUSM	Tue, Nov 1, 2022	33.24	33.27	32.95	33.13
1469	AMEX	OUSM	Mon, Oct 31, 2022	33.00	33.14	32.86	33.08
1468	AMEX	OUSM	Fri, Oct 28, 2022	32.46	33.13	32.41	33.13
1467	AMEX	OUSM	Thu, Oct 27, 2022	32.39	32.71	32.30	32.32
1466	AMEX	OUSM	Wed, Oct 26, 2022	32.15	32.50	32.13	32.16
1465	AMEX	OUSM	Tue, Oct 25, 2022	31.72	32.06	31.71	32.04
1464	AMEX	OUSM	Mon, Oct 24, 2022	31.42	31.61	31.31	31.52
1463	AMEX	OUSM	Fri, Oct 21, 2022	30.65	31.29	30.61	31.26
1462	AMEX	OUSM	Thu, Oct 20, 2022	31.25	31.41	30.66	30.70
1461	AMEX	OUSM	Wed, Oct 19, 2022	31.51	31.51	30.94	31.21
1460	AMEX	OUSM	Tue, Oct 18, 2022	31.81	31.96	31.50	31.67
1459	AMEX	OUSM	Mon, Oct 17, 2022	31.33	31.33	31.15	31.19
1458	AMEX	OUSM	Fri, Oct 14, 2022	31.29	31.29	30.54	30.57
1457	AMEX	OUSM	Thu, Oct 13, 2022	30.00	31.27	29.72	31.10
1456	AMEX	OUSM	Wed, Oct 12, 2022	30.62	30.66	30.41	30.41
1455	AMEX	OUSM	Tue, Oct 11, 2022	30.45	30.90	30.32	30.60
1454	AMEX	OUSM	Mon, Oct 10, 2022	30.70	30.73	30.46	30.63
1453	AMEX	OUSM	Fri, Oct 7, 2022	31.01	31.01	30.42	30.59
1452	AMEX	OUSM	Thu, Oct 6, 2022	31.59	31.71	31.25	31.34
1451	AMEX	OUSM	Wed, Oct 5, 2022	31.48	31.82	31.34	31.64
1450	AMEX	OUSM	Tue, Oct 4, 2022	31.17	31.81	31.17	31.79
1449	AMEX	OUSM	Mon, Oct 3, 2022	30.29	30.86	30.07	30.72
1448	AMEX	OUSM	Fri, Sep 30, 2022	30.20	30.61	29.99	29.99
1447	AMEX	OUSM	Thu, Sep 29, 2022	30.30	30.37	30.11	30.29
1446	AMEX	OUSM	Wed, Sep 28, 2022	30.26	30.96	30.26	30.75
1445	AMEX	OUSM	Tue, Sep 27, 2022	30.59	30.71	30.01	30.18
1444	AMEX	OUSM	Mon, Sep 26, 2022	30.61	30.79	30.34	30.34
1443	AMEX	OUSM	Fri, Sep 23, 2022	30.78	30.78	30.43	30.67
1442	AMEX	OUSM	Thu, Sep 22, 2022	31.58	31.58	31.14	31.17
1441	AMEX	OUSM	Wed, Sep 21, 2022	32.21	32.34	31.72	31.72
1440	AMEX	OUSM	Tue, Sep 20, 2022	32.01	32.06	31.81	31.97
1439	AMEX	OUSM	Mon, Sep 19, 2022	32.10	32.48	32.10	32.47
1438	AMEX	OUSM	Fri, Sep 16, 2022	32.06	32.11	31.86	32.09
1437	AMEX	OUSM	Thu, Sep 15, 2022	32.43	32.69	32.32	32.35
1436	AMEX	OUSM	Wed, Sep 14, 2022	32.54	32.57	32.32	32.52
1435	AMEX	OUSM	Tue, Sep 13, 2022	33.13	33.13	32.54	32.66
1434	AMEX	OUSM	Mon, Sep 12, 2022	33.79	33.83	33.63	33.70
1433	AMEX	OUSM	Fri, Sep 9, 2022	33.24	33.50	33.24	33.46
1432	AMEX	OUSM	Thu, Sep 8, 2022	32.67	33.07	32.67	33.07
1431	AMEX	OUSM	Wed, Sep 7, 2022	32.65	33.02	32.63	32.95
1430	AMEX	OUSM	Tue, Sep 6, 2022	32.65	32.65	32.32	32.38
1429	AMEX	OUSM	Fri, Sep 2, 2022	33.11	33.11	32.44	32.53
1428	AMEX	OUSM	Thu, Sep 1, 2022	32.60	32.80	32.56	32.80
1427	AMEX	OUSM	Wed, Aug 31, 2022	33.04	33.06	32.85	32.85
1426	AMEX	OUSM	Tue, Aug 30, 2022	33.08	33.17	33.03	33.03
1425	AMEX	OUSM	Mon, Aug 29, 2022	33.43	33.60	33.34	33.40
1424	AMEX	OUSM	Fri, Aug 26, 2022	34.52	34.52	33.61	33.61
1423	AMEX	OUSM	Thu, Aug 25, 2022	34.08	34.49	34.08	34.49
1422	AMEX	OUSM	Wed, Aug 24, 2022	33.95	34.12	33.88	34.01
1421	AMEX	OUSM	Tue, Aug 23, 2022	34.17	34.25	33.99	34.01
1420	AMEX	OUSM	Mon, Aug 22, 2022	34.49	34.49	34.10	34.11
1419	AMEX	OUSM	Fri, Aug 19, 2022	34.92	34.95	34.85	34.87
1418	AMEX	OUSM	Thu, Aug 18, 2022	35.04	35.22	34.95	35.18
1417	AMEX	OUSM	Wed, Aug 17, 2022	35.00	35.08	34.82	34.94
1416	AMEX	OUSM	Tue, Aug 16, 2022	35.11	35.34	35.11	35.24
1415	AMEX	OUSM	Mon, Aug 15, 2022	34.78	35.14	34.78	35.12
1414	AMEX	OUSM	Fri, Aug 12, 2022	34.65	34.97	34.65	34.97
1413	AMEX	OUSM	Thu, Aug 11, 2022	34.59	34.80	34.50	34.50
1412	AMEX	OUSM	Wed, Aug 10, 2022	33.92	34.43	33.92	34.40
1411	AMEX	OUSM	Tue, Aug 9, 2022	33.90	33.90	33.58	33.67
1410	AMEX	OUSM	Mon, Aug 8, 2022	34.09	34.17	33.91	33.93
1409	AMEX	OUSM	Fri, Aug 5, 2022	33.61	33.90	33.61	33.88
1408	AMEX	OUSM	Thu, Aug 4, 2022	34.05	34.06	33.89	33.89
1407	AMEX	OUSM	Wed, Aug 3, 2022	34.10	34.22	33.85	34.16
1406	AMEX	OUSM	Tue, Aug 2, 2022	34.18	34.19	33.90	33.93
1405	AMEX	OUSM	Mon, Aug 1, 2022	34.07	34.29	33.98	34.22
1404	AMEX	OUSM	Fri, Jul 29, 2022	34.00	34.31	33.99	34.23
1403	AMEX	OUSM	Thu, Jul 28, 2022	33.51	33.91	33.33	33.86
1402	AMEX	OUSM	Wed, Jul 27, 2022	33.12	33.57	33.12	33.45
1401	AMEX	OUSM	Tue, Jul 26, 2022	33.00	33.10	32.98	33.10
1400	AMEX	OUSM	Mon, Jul 25, 2022	33.10	33.16	32.99	33.10
1399	AMEX	OUSM	Fri, Jul 22, 2022	33.21	33.21	32.81	32.99
1398	AMEX	OUSM	Thu, Jul 21, 2022	33.00	33.16	32.90	33.16
1397	AMEX	OUSM	Wed, Jul 20, 2022	32.75	33.02	32.75	33.00
1396	AMEX	OUSM	Tue, Jul 19, 2022	32.32	32.84	32.32	32.82
1395	AMEX	OUSM	Mon, Jul 18, 2022	32.28	32.30	31.83	31.90
1394	AMEX	OUSM	Fri, Jul 15, 2022	32.02	32.14	32.02	32.08
1393	AMEX	OUSM	Thu, Jul 14, 2022	31.25	31.58	31.22	31.58
1392	AMEX	OUSM	Wed, Jul 13, 2022	31.68	31.94	31.68	31.85
1391	AMEX	OUSM	Tue, Jul 12, 2022	32.32	32.34	31.89	31.95
1390	AMEX	OUSM	Mon, Jul 11, 2022	32.08	32.12	31.99	32.00
1389	AMEX	OUSM	Fri, Jul 8, 2022	32.32	32.43	32.18	32.18
1388	AMEX	OUSM	Thu, Jul 7, 2022	32.23	32.46	32.22	32.40
1387	AMEX	OUSM	Wed, Jul 6, 2022	31.99	32.11	31.74	31.93
1386	AMEX	OUSM	Tue, Jul 5, 2022	31.57	31.98	31.28	31.97
1385	AMEX	OUSM	Fri, Jul 1, 2022	31.58	32.03	31.57	31.99
1384	AMEX	OUSM	Thu, Jun 30, 2022	31.32	31.84	31.32	31.59
1383	AMEX	OUSM	Wed, Jun 29, 2022	31.63	31.77	31.58	31.73
1382	AMEX	OUSM	Tue, Jun 28, 2022	32.54	32.59	31.87	31.87
1381	AMEX	OUSM	Mon, Jun 27, 2022	32.14	32.46	32.14	32.25
1380	AMEX	OUSM	Fri, Jun 24, 2022	31.56	32.22	31.56	32.18
1379	AMEX	OUSM	Thu, Jun 23, 2022	31.13	31.27	30.89	31.23
1378	AMEX	OUSM	Wed, Jun 22, 2022	30.66	31.09	30.66	31.02
1377	AMEX	OUSM	Tue, Jun 21, 2022	31.13	31.13	31.01	31.02
1376	AMEX	OUSM	Fri, Jun 17, 2022	30.65	30.84	30.49	30.57
1375	AMEX	OUSM	Thu, Jun 16, 2022	30.99	31.02	30.37	30.43
1374	AMEX	OUSM	Wed, Jun 15, 2022	31.55	31.84	31.44	31.56
1373	AMEX	OUSM	Tue, Jun 14, 2022	31.51	31.51	31.17	31.30
1372	AMEX	OUSM	Mon, Jun 13, 2022	31.82	31.91	31.40	31.42
1371	AMEX	OUSM	Fri, Jun 10, 2022	32.74	32.85	32.47	32.47
1370	AMEX	OUSM	Thu, Jun 9, 2022	33.62	33.70	33.23	33.23
1369	AMEX	OUSM	Wed, Jun 8, 2022	34.08	34.08	33.67	33.67
1368	AMEX	OUSM	Tue, Jun 7, 2022	33.87	34.18	33.78	34.18
1367	AMEX	OUSM	Mon, Jun 6, 2022	34.16	34.19	33.98	34.05
1366	AMEX	OUSM	Fri, Jun 3, 2022	34.00	34.05	33.86	33.92
1365	AMEX	OUSM	Thu, Jun 2, 2022	33.63	34.22	33.63	34.22
1364	AMEX	OUSM	Wed, Jun 1, 2022	34.02	34.02	33.40	33.65
1363	AMEX	OUSM	Tue, May 31, 2022	33.90	34.10	33.64	33.99
1362	AMEX	OUSM	Fri, May 27, 2022	33.64	34.05	33.64	34.05
1361	AMEX	OUSM	Thu, May 26, 2022	33.46	33.55	33.40	33.49
1360	AMEX	OUSM	Wed, May 25, 2022	32.64	33.20	32.64	33.03
1359	AMEX	OUSM	Tue, May 24, 2022	32.62	32.80	32.22	32.72
1358	AMEX	OUSM	Mon, May 23, 2022	32.78	33.08	32.78	32.84
1357	AMEX	OUSM	Fri, May 20, 2022	32.77	32.77	32.04	32.61
1356	AMEX	OUSM	Thu, May 19, 2022	32.35	32.80	32.25	32.57
1355	AMEX	OUSM	Wed, May 18, 2022	33.27	33.27	32.55	32.64
1354	AMEX	OUSM	Tue, May 17, 2022	33.29	33.68	33.24	33.68
1353	AMEX	OUSM	Mon, May 16, 2022	32.97	33.01	32.90	32.90
1352	AMEX	OUSM	Fri, May 13, 2022	32.77	33.08	32.77	32.95
1351	AMEX	OUSM	Thu, May 12, 2022	31.99	32.35	31.92	32.35
1350	AMEX	OUSM	Wed, May 11, 2022	32.69	32.88	32.01	32.03
1349	AMEX	OUSM	Tue, May 10, 2022	32.95	33.05	32.25	32.40
1348	AMEX	OUSM	Mon, May 9, 2022	32.70	32.93	32.64	32.65
1347	AMEX	OUSM	Fri, May 6, 2022	33.11	33.19	32.76	33.00
1346	AMEX	OUSM	Thu, May 5, 2022	34.00	34.01	33.11	33.23
1345	AMEX	OUSM	Wed, May 4, 2022	33.50	34.25	33.47	34.25
1344	AMEX	OUSM	Tue, May 3, 2022	33.16	33.53	33.09	33.35
1343	AMEX	OUSM	Mon, May 2, 2022	32.98	33.27	32.73	33.09
1342	AMEX	OUSM	Fri, Apr 29, 2022	33.74	33.74	32.84	32.84
1341	AMEX	OUSM	Thu, Apr 28, 2022	33.50	34.03	33.48	33.90
1340	AMEX	OUSM	Wed, Apr 27, 2022	33.64	33.94	33.58	33.54
1339	AMEX	OUSM	Tue, Apr 26, 2022	34.34	34.36	33.64	33.64
1338	AMEX	OUSM	Mon, Apr 25, 2022	34.20	34.54	33.78	34.54
1337	AMEX	OUSM	Fri, Apr 22, 2022	34.84	34.84	34.39	34.39
1336	AMEX	OUSM	Thu, Apr 21, 2022	35.65	35.68	35.08	35.15
1335	AMEX	OUSM	Wed, Apr 20, 2022	35.22	35.53	35.22	35.43
1334	AMEX	OUSM	Tue, Apr 19, 2022	34.48	35.06	34.48	35.00
1333	AMEX	OUSM	Mon, Apr 18, 2022	34.50	34.50	34.21	34.32
1332	AMEX	OUSM	Thu, Apr 14, 2022	34.54	34.66	34.44	34.44
1331	AMEX	OUSM	Wed, Apr 13, 2022	34.34	34.60	34.33	34.58
1330	AMEX	OUSM	Tue, Apr 12, 2022	34.69	34.74	34.30	34.32
1329	AMEX	OUSM	Mon, Apr 11, 2022	34.51	34.58	34.31	34.31
1328	AMEX	OUSM	Fri, Apr 8, 2022	34.42	34.73	34.42	34.48
1327	AMEX	OUSM	Thu, Apr 7, 2022	34.28	34.61	34.12	34.52
1326	AMEX	OUSM	Wed, Apr 6, 2022	34.39	34.56	34.28	34.39
1325	AMEX	OUSM	Tue, Apr 5, 2022	34.85	35.00	34.57	34.57
1324	AMEX	OUSM	Mon, Apr 4, 2022	34.85	34.97	34.85	34.93
1323	AMEX	OUSM	Fri, Apr 1, 2022	34.91	35.06	34.71	35.06
1322	AMEX	OUSM	Thu, Mar 31, 2022	35.19	35.23	34.82	34.82
1321	AMEX	OUSM	Wed, Mar 30, 2022	35.36	35.42	35.10	35.18
1320	AMEX	OUSM	Tue, Mar 29, 2022	35.35	35.52	35.20	35.47
1319	AMEX	OUSM	Mon, Mar 28, 2022	34.75	34.89	34.69	34.83
1318	AMEX	OUSM	Fri, Mar 25, 2022	34.68	34.87	34.68	34.87
1317	AMEX	OUSM	Thu, Mar 24, 2022	34.46	34.61	34.46	34.61
1316	AMEX	OUSM	Wed, Mar 23, 2022	34.61	34.74	34.32	34.33
1315	AMEX	OUSM	Tue, Mar 22, 2022	35.03	35.05	34.87	34.87
1314	AMEX	OUSM	Mon, Mar 21, 2022	35.12	35.12	34.65	34.78
1313	AMEX	OUSM	Fri, Mar 18, 2022	34.43	34.95	34.43	34.95
1312	AMEX	OUSM	Thu, Mar 17, 2022	34.37	34.70	34.37	34.66
1311	AMEX	OUSM	Wed, Mar 16, 2022	34.27	34.43	33.84	34.43
1310	AMEX	OUSM	Tue, Mar 15, 2022	33.70	33.85	33.50	33.85
1309	AMEX	OUSM	Mon, Mar 14, 2022	33.48	33.73	33.28	33.40
1308	AMEX	OUSM	Fri, Mar 11, 2022	33.94	33.94	33.31	33.34
1307	AMEX	OUSM	Thu, Mar 10, 2022	33.45	33.65	33.41	33.65
1306	AMEX	OUSM	Wed, Mar 9, 2022	33.67	33.98	33.67	33.80
1305	AMEX	OUSM	Tue, Mar 8, 2022	33.46	33.75	33.14	33.14
1304	AMEX	OUSM	Mon, Mar 7, 2022	34.08	34.12	33.45	33.46
1303	AMEX	OUSM	Fri, Mar 4, 2022	34.22	34.39	34.14	34.39
1302	AMEX	OUSM	Thu, Mar 3, 2022	34.99	34.99	34.54	34.74
1301	AMEX	OUSM	Wed, Mar 2, 2022	34.15	34.89	34.15	34.76
1300	AMEX	OUSM	Tue, Mar 1, 2022	34.64	34.64	33.85	34.02
1299	AMEX	OUSM	Mon, Feb 28, 2022	34.48	34.73	34.45	34.64
1298	AMEX	OUSM	Fri, Feb 25, 2022	33.98	34.82	33.98	34.82
1297	AMEX	OUSM	Thu, Feb 24, 2022	33.04	33.97	33.04	33.97
1296	AMEX	OUSM	Wed, Feb 23, 2022	34.61	34.61	33.75	33.75
1295	AMEX	OUSM	Tue, Feb 22, 2022	34.52	34.62	34.28	34.28
1294	AMEX	OUSM	Fri, Feb 18, 2022	34.70	34.82	34.58	34.65
1293	AMEX	OUSM	Thu, Feb 17, 2022	35.06	35.06	34.70	34.72
1292	AMEX	OUSM	Wed, Feb 16, 2022	35.04	35.29	34.97	35.25
1291	AMEX	OUSM	Tue, Feb 15, 2022	35.05	35.24	35.04	35.17
1290	AMEX	OUSM	Mon, Feb 14, 2022	34.55	34.78	34.41	34.69
1289	AMEX	OUSM	Fri, Feb 11, 2022	34.98	35.14	34.63	34.74
1288	AMEX	OUSM	Thu, Feb 10, 2022	35.26	35.49	34.97	34.97
1287	AMEX	OUSM	Wed, Feb 9, 2022	35.73	35.74	35.62	35.62
1286	AMEX	OUSM	Tue, Feb 8, 2022	34.86	35.26	34.82	35.26
1285	AMEX	OUSM	Mon, Feb 7, 2022	34.76	34.91	34.69	34.69
1284	AMEX	OUSM	Fri, Feb 4, 2022	35.02	35.02	34.50	34.78
1283	AMEX	OUSM	Thu, Feb 3, 2022	35.20	35.35	35.03	35.03
1282	AMEX	OUSM	Wed, Feb 2, 2022	35.41	35.52	35.28	35.52
1281	AMEX	OUSM	Tue, Feb 1, 2022	35.34	35.43	35.09	35.42
1280	AMEX	OUSM	Mon, Jan 31, 2022	34.49	35.28	34.49	35.28
1279	AMEX	OUSM	Fri, Jan 28, 2022	33.99	34.70	33.84	34.69
1278	AMEX	OUSM	Thu, Jan 27, 2022	34.69	34.77	33.99	34.10
1277	AMEX	OUSM	Wed, Jan 26, 2022	34.74	35.05	34.27	34.34
1276	AMEX	OUSM	Tue, Jan 25, 2022	34.78	34.91	34.21	34.58
1275	AMEX	OUSM	Mon, Jan 24, 2022	34.38	35.15	34.04	35.15
1274	AMEX	OUSM	Fri, Jan 21, 2022	35.03	35.36	34.78	34.80
1273	AMEX	OUSM	Thu, Jan 20, 2022	35.83	35.99	35.14	35.14
1272	AMEX	OUSM	Wed, Jan 19, 2022	36.00	36.06	35.61	35.61
1271	AMEX	OUSM	Tue, Jan 18, 2022	36.30	36.30	35.90	35.93
1270	AMEX	OUSM	Fri, Jan 14, 2022	36.54	36.63	36.31	36.63
1269	AMEX	OUSM	Thu, Jan 13, 2022	37.00	37.11	36.79	36.80
1268	AMEX	OUSM	Wed, Jan 12, 2022	37.01	37.16	36.71	36.85
1267	AMEX	OUSM	Tue, Jan 11, 2022	36.93	36.96	36.51	36.96
1266	AMEX	OUSM	Mon, Jan 10, 2022	36.82	36.82	36.42	36.77
1265	AMEX	OUSM	Fri, Jan 7, 2022	36.98	36.98	36.75	36.86
1264	AMEX	OUSM	Thu, Jan 6, 2022	37.10	37.16	36.85	37.00
1263	AMEX	OUSM	Wed, Jan 5, 2022	37.59	37.67	36.87	36.88
1262	AMEX	OUSM	Tue, Jan 4, 2022	37.23	37.64	37.23	37.51
1261	AMEX	OUSM	Mon, Jan 3, 2022	37.36	37.36	36.92	37.14
1260	AMEX	OUSM	Fri, Dec 31, 2021	37.09	37.32	37.09	37.18
1259	AMEX	OUSM	Thu, Dec 30, 2021	37.32	37.34	37.07	37.12
1258	AMEX	OUSM	Wed, Dec 29, 2021	37.18	37.27	37.13	37.23
1257	AMEX	OUSM	Tue, Dec 28, 2021	37.17	37.26	37.13	37.11
1256	AMEX	OUSM	Mon, Dec 27, 2021	36.53	37.09	36.53	37.09
1255	AMEX	OUSM	Thu, Dec 23, 2021	36.39	36.66	36.39	36.56
1254	AMEX	OUSM	Wed, Dec 22, 2021	36.18	36.33	36.18	36.33
1253	AMEX	OUSM	Tue, Dec 21, 2021	35.88	36.11	35.88	36.07
1252	AMEX	OUSM	Mon, Dec 20, 2021	35.59	35.59	35.03	35.44
1251	AMEX	OUSM	Fri, Dec 17, 2021	36.10	36.39	35.97	35.97
1250	AMEX	OUSM	Thu, Dec 16, 2021	36.71	36.75	36.40	36.40
1249	AMEX	OUSM	Wed, Dec 15, 2021	36.12	36.50	35.99	36.50
1248	AMEX	OUSM	Tue, Dec 14, 2021	36.22	36.33	36.10	36.11
1247	AMEX	OUSM	Mon, Dec 13, 2021	36.25	36.35	36.10	36.21
1246	AMEX	OUSM	Fri, Dec 10, 2021	36.17	36.33	36.15	36.33
1245	AMEX	OUSM	Thu, Dec 9, 2021	36.30	36.34	36.10	36.10
1244	AMEX	OUSM	Wed, Dec 8, 2021	36.39	36.46	36.31	36.43
1243	AMEX	OUSM	Tue, Dec 7, 2021	36.33	36.59	36.30	36.36
1242	AMEX	OUSM	Mon, Dec 6, 2021	35.75	36.18	35.75	36.03
1241	AMEX	OUSM	Fri, Dec 3, 2021	35.77	35.77	35.32	35.50
1240	AMEX	OUSM	Thu, Dec 2, 2021	34.87	35.84	34.87	35.69
1239	AMEX	OUSM	Wed, Dec 1, 2021	35.55	35.85	34.80	34.80
1238	AMEX	OUSM	Tue, Nov 30, 2021	35.89	35.89	35.09	35.09
1237	AMEX	OUSM	Mon, Nov 29, 2021	36.44	36.44	36.03	36.09
1236	AMEX	OUSM	Fri, Nov 26, 2021	36.39	36.39	36.07	36.10
1235	AMEX	OUSM	Wed, Nov 24, 2021	37.10	37.10	37.06	37.08
1234	AMEX	OUSM	Tue, Nov 23, 2021	37.21	37.21	36.97	37.18
1233	AMEX	OUSM	Mon, Nov 22, 2021	37.20	37.37	37.14	37.15
1232	AMEX	OUSM	Fri, Nov 19, 2021	37.04	37.16	37.01	37.01
1231	AMEX	OUSM	Thu, Nov 18, 2021	37.27	37.27	37.14	37.16
1230	AMEX	OUSM	Wed, Nov 17, 2021	37.51	37.51	37.29	37.43
1229	AMEX	OUSM	Tue, Nov 16, 2021	37.64	37.82	37.62	37.62
1228	AMEX	OUSM	Mon, Nov 15, 2021	37.69	37.77	37.53	37.54
1227	AMEX	OUSM	Fri, Nov 12, 2021	37.48	37.68	37.48	37.62
1226	AMEX	OUSM	Thu, Nov 11, 2021	37.40	37.43	37.34	37.43
1225	AMEX	OUSM	Wed, Nov 10, 2021	37.37	37.40	37.17	37.27
1224	AMEX	OUSM	Tue, Nov 9, 2021	37.35	37.38	37.21	37.30
1223	AMEX	OUSM	Mon, Nov 8, 2021	37.34	37.39	37.28	37.37
1222	AMEX	OUSM	Fri, Nov 5, 2021	37.32	37.54	37.28	37.40
1221	AMEX	OUSM	Thu, Nov 4, 2021	37.31	37.31	36.96	37.02
1220	AMEX	OUSM	Wed, Nov 3, 2021	36.72	37.13	36.72	37.13
1219	AMEX	OUSM	Tue, Nov 2, 2021	36.92	36.93	36.79	36.79
1218	AMEX	OUSM	Mon, Nov 1, 2021	36.62	36.97	36.62	36.91
1217	AMEX	OUSM	Fri, Oct 29, 2021	36.35	36.42	36.33	36.42
1216	AMEX	OUSM	Thu, Oct 28, 2021	35.85	36.27	35.85	36.23
1215	AMEX	OUSM	Wed, Oct 27, 2021	36.25	36.30	35.75	35.71
1214	AMEX	OUSM	Tue, Oct 26, 2021	36.53	36.70	36.43	36.43
1213	AMEX	OUSM	Mon, Oct 25, 2021	36.69	36.75	36.55	36.58
1212	AMEX	OUSM	Fri, Oct 22, 2021	36.65	36.73	36.54	36.56
1211	AMEX	OUSM	Thu, Oct 21, 2021	36.44	36.55	36.38	36.55
1210	AMEX	OUSM	Wed, Oct 20, 2021	36.18	36.47	36.18	36.41
1209	AMEX	OUSM	Tue, Oct 19, 2021	36.17	36.21	36.12	36.18
1208	AMEX	OUSM	Mon, Oct 18, 2021	35.97	36.08	35.97	36.05
1207	AMEX	OUSM	Fri, Oct 15, 2021	36.27	36.27	36.08	36.08
1206	AMEX	OUSM	Thu, Oct 14, 2021	35.68	36.00	35.68	36.00
1205	AMEX	OUSM	Wed, Oct 13, 2021	35.35	35.40	35.27	35.37
1204	AMEX	OUSM	Tue, Oct 12, 2021	35.35	35.50	35.23	35.32
1203	AMEX	OUSM	Mon, Oct 11, 2021	35.52	35.76	35.35	35.35
1202	AMEX	OUSM	Fri, Oct 8, 2021	35.63	35.68	35.56	35.60
1201	AMEX	OUSM	Thu, Oct 7, 2021	35.45	35.88	35.45	35.62
1200	AMEX	OUSM	Wed, Oct 6, 2021	35.02	35.27	34.88	35.26
1199	AMEX	OUSM	Tue, Oct 5, 2021	35.14	35.50	35.14	35.32
1198	AMEX	OUSM	Mon, Oct 4, 2021	35.04	35.26	34.86	35.05
1197	AMEX	OUSM	Fri, Oct 1, 2021	34.77	35.23	34.59	35.08
1196	AMEX	OUSM	Thu, Sep 30, 2021	35.26	35.31	34.62	34.62
1195	AMEX	OUSM	Wed, Sep 29, 2021	35.20	35.35	35.20	35.20
1194	AMEX	OUSM	Tue, Sep 28, 2021	35.52	35.52	35.13	35.07
1193	AMEX	OUSM	Mon, Sep 27, 2021	35.46	35.74	35.46	35.62
1192	AMEX	OUSM	Fri, Sep 24, 2021	35.17	35.48	35.17	35.45
1191	AMEX	OUSM	Thu, Sep 23, 2021	35.07	35.54	35.07	35.31
1190	AMEX	OUSM	Wed, Sep 22, 2021	34.78	35.15	34.78	34.97
1189	AMEX	OUSM	Tue, Sep 21, 2021	34.92	35.00	34.64	34.65
1188	AMEX	OUSM	Mon, Sep 20, 2021	34.93	34.93	34.47	34.81
1187	AMEX	OUSM	Fri, Sep 17, 2021	35.33	35.40	35.24	35.35
1186	AMEX	OUSM	Thu, Sep 16, 2021	35.62	35.64	35.43	35.51
1185	AMEX	OUSM	Wed, Sep 15, 2021	35.50	35.71	35.44	35.66
1184	AMEX	OUSM	Tue, Sep 14, 2021	35.44	35.57	35.32	35.36
1183	AMEX	OUSM	Mon, Sep 13, 2021	35.72	35.72	35.54	35.62
1182	AMEX	OUSM	Fri, Sep 10, 2021	36.00	36.00	35.60	35.60
1181	AMEX	OUSM	Thu, Sep 9, 2021	36.00	36.09	35.84	35.84
1180	AMEX	OUSM	Wed, Sep 8, 2021	35.77	35.96	35.65	35.96
1179	AMEX	OUSM	Tue, Sep 7, 2021	36.34	36.34	35.89	35.89
1178	AMEX	OUSM	Fri, Sep 3, 2021	36.55	36.55	36.38	36.38
1177	AMEX	OUSM	Thu, Sep 2, 2021	36.42	36.57	36.42	36.57
1176	AMEX	OUSM	Wed, Sep 1, 2021	36.42	36.42	36.11	36.33
1175	AMEX	OUSM	Tue, Aug 31, 2021	36.32	36.36	36.26	36.28
1174	AMEX	OUSM	Mon, Aug 30, 2021	36.49	36.51	36.37	36.37
1173	AMEX	OUSM	Fri, Aug 27, 2021	36.18	36.40	36.18	36.30
1172	AMEX	OUSM	Thu, Aug 26, 2021	36.19	36.19	35.86	35.86
1171	AMEX	OUSM	Wed, Aug 25, 2021	36.02	36.25	36.02	36.14
1170	AMEX	OUSM	Tue, Aug 24, 2021	36.11	36.13	36.02	36.02
1169	AMEX	OUSM	Mon, Aug 23, 2021	35.97	36.02	35.86	35.96
1168	AMEX	OUSM	Fri, Aug 20, 2021	35.57	35.82	35.57	35.82
1167	AMEX	OUSM	Thu, Aug 19, 2021	35.43	35.60	35.43	35.48
1166	AMEX	OUSM	Wed, Aug 18, 2021	36.00	36.05	35.66	35.66
1165	AMEX	OUSM	Tue, Aug 17, 2021	36.21	36.21	35.91	36.12
1164	AMEX	OUSM	Mon, Aug 16, 2021	36.19	36.46	36.12	36.44
1163	AMEX	OUSM	Fri, Aug 13, 2021	36.36	36.36	36.27	36.32
1162	AMEX	OUSM	Thu, Aug 12, 2021	36.18	36.23	36.15	36.23
1161	AMEX	OUSM	Wed, Aug 11, 2021	36.15	36.23	36.06	36.23
1160	AMEX	OUSM	Tue, Aug 10, 2021	35.98	36.12	35.95	36.02
1159	AMEX	OUSM	Mon, Aug 9, 2021	35.84	36.03	35.84	35.92
1158	AMEX	OUSM	Fri, Aug 6, 2021	36.10	36.15	36.01	36.03
1157	AMEX	OUSM	Thu, Aug 5, 2021	35.69	35.96	35.69	35.89
1156	AMEX	OUSM	Wed, Aug 4, 2021	35.97	35.97	35.66	35.68
1155	AMEX	OUSM	Tue, Aug 3, 2021	35.88	36.05	35.76	35.99
1154	AMEX	OUSM	Mon, Aug 2, 2021	36.12	36.24	35.91	35.91
1153	AMEX	OUSM	Fri, Jul 30, 2021	35.79	35.93	35.79	35.89
1152	AMEX	OUSM	Thu, Jul 29, 2021	35.53	35.93	35.53	35.82
1151	AMEX	OUSM	Wed, Jul 28, 2021	35.38	35.54	35.10	35.40
1150	AMEX	OUSM	Tue, Jul 27, 2021	35.17	35.31	35.10	35.25
1149	AMEX	OUSM	Mon, Jul 26, 2021	35.27	35.43	35.27	35.35
1148	AMEX	OUSM	Fri, Jul 23, 2021	35.10	35.33	35.10	35.33
1147	AMEX	OUSM	Thu, Jul 22, 2021	35.20	35.20	34.80	34.81
1146	AMEX	OUSM	Wed, Jul 21, 2021	35.32	35.32	35.14	35.18
1145	AMEX	OUSM	Tue, Jul 20, 2021	34.34	35.12	34.34	34.91
1144	AMEX	OUSM	Mon, Jul 19, 2021	34.41	34.41	34.00	34.24
1143	AMEX	OUSM	Fri, Jul 16, 2021	35.04	35.04	34.75	34.75
1142	AMEX	OUSM	Thu, Jul 15, 2021	34.94	35.01	34.81	34.93
1141	AMEX	OUSM	Wed, Jul 14, 2021	35.06	35.07	34.99	35.01
1140	AMEX	OUSM	Tue, Jul 13, 2021	35.40	35.40	35.02	35.02
1139	AMEX	OUSM	Mon, Jul 12, 2021	35.35	35.40	35.30	35.40
1138	AMEX	OUSM	Fri, Jul 9, 2021	35.07	35.36	35.07	35.34
1137	AMEX	OUSM	Thu, Jul 8, 2021	34.85	35.13	34.66	34.86
1136	AMEX	OUSM	Wed, Jul 7, 2021	35.09	35.33	35.09	35.31
1135	AMEX	OUSM	Tue, Jul 6, 2021	35.28	35.28	34.73	35.07
1134	AMEX	OUSM	Fri, Jul 2, 2021	35.46	35.46	35.24	35.32
1133	AMEX	OUSM	Thu, Jul 1, 2021	35.27	35.45	35.27	35.35
1132	AMEX	OUSM	Wed, Jun 30, 2021	35.00	35.10	34.95	35.10
1131	AMEX	OUSM	Tue, Jun 29, 2021	34.99	35.20	34.99	35.02
1130	AMEX	OUSM	Mon, Jun 28, 2021	35.40	35.40	34.97	34.95
1129	AMEX	OUSM	Fri, Jun 25, 2021	35.04	35.31	34.98	35.31
1128	AMEX	OUSM	Thu, Jun 24, 2021	34.95	34.96	34.76	34.94
1127	AMEX	OUSM	Wed, Jun 23, 2021	34.80	34.88	34.71	34.73
1126	AMEX	OUSM	Tue, Jun 22, 2021	34.95	34.95	34.62	34.86
1125	AMEX	OUSM	Mon, Jun 21, 2021	34.75	34.92	34.75	34.92
1124	AMEX	OUSM	Fri, Jun 18, 2021	34.58	34.68	34.28	34.28
1123	AMEX	OUSM	Thu, Jun 17, 2021	35.09	35.09	34.74	34.95
1122	AMEX	OUSM	Wed, Jun 16, 2021	35.64	35.64	35.29	35.40
1121	AMEX	OUSM	Tue, Jun 15, 2021	35.62	35.76	35.56	35.69
1120	AMEX	OUSM	Mon, Jun 14, 2021	35.95	35.95	35.55	35.67
1119	AMEX	OUSM	Fri, Jun 11, 2021	35.63	35.86	35.63	35.86
1118	AMEX	OUSM	Thu, Jun 10, 2021	35.59	35.71	35.57	35.62
1117	AMEX	OUSM	Wed, Jun 9, 2021	35.80	35.80	35.61	35.61
1116	AMEX	OUSM	Tue, Jun 8, 2021	35.49	35.78	35.49	35.75
1115	AMEX	OUSM	Mon, Jun 7, 2021	35.74	35.74	35.48	35.57
1114	AMEX	OUSM	Fri, Jun 4, 2021	35.67	35.68	35.48	35.68
1113	AMEX	OUSM	Thu, Jun 3, 2021	35.45	35.51	35.29	35.51
1112	AMEX	OUSM	Wed, Jun 2, 2021	35.96	35.96	35.59	35.60
1111	AMEX	OUSM	Tue, Jun 1, 2021	35.80	35.83	35.65	35.80
1110	AMEX	OUSM	Fri, May 28, 2021	35.73	35.73	35.44	35.61
1109	AMEX	OUSM	Thu, May 27, 2021	35.50	35.68	35.50	35.58
1108	AMEX	OUSM	Wed, May 26, 2021	35.19	35.48	35.19	35.42
1107	AMEX	OUSM	Tue, May 25, 2021	35.66	35.66	35.24	35.24
1106	AMEX	OUSM	Mon, May 24, 2021	35.48	35.57	35.47	35.50
1105	AMEX	OUSM	Fri, May 21, 2021	35.50	35.64	35.31	35.39
1104	AMEX	OUSM	Thu, May 20, 2021	35.09	35.39	35.09	35.31
1103	AMEX	OUSM	Wed, May 19, 2021	35.06	35.15	34.69	35.15
1102	AMEX	OUSM	Tue, May 18, 2021	35.54	35.56	35.23	35.23
1101	AMEX	OUSM	Mon, May 17, 2021	35.69	35.70	35.54	35.63
1100	AMEX	OUSM	Fri, May 14, 2021	35.68	35.83	35.58	35.78
1099	AMEX	OUSM	Thu, May 13, 2021	34.91	35.57	34.91	35.44
1098	AMEX	OUSM	Wed, May 12, 2021	35.45	35.49	34.69	34.69
1097	AMEX	OUSM	Tue, May 11, 2021	35.67	35.67	35.33	35.45
1096	AMEX	OUSM	Mon, May 10, 2021	36.28	36.39	35.94	35.94
1095	AMEX	OUSM	Fri, May 7, 2021	35.93	36.11	35.66	36.11
1094	AMEX	OUSM	Thu, May 6, 2021	35.70	35.85	35.44	35.85
1093	AMEX	OUSM	Wed, May 5, 2021	35.50	35.63	35.29	35.58
1092	AMEX	OUSM	Tue, May 4, 2021	35.53	35.64	35.45	35.64
1091	AMEX	OUSM	Mon, May 3, 2021	35.56	35.83	35.42	35.60
1090	AMEX	OUSM	Fri, Apr 30, 2021	35.48	35.52	35.29	35.29
1089	AMEX	OUSM	Thu, Apr 29, 2021	35.80	35.84	35.63	35.76
1088	AMEX	OUSM	Wed, Apr 28, 2021	35.74	35.74	35.54	35.56
1087	AMEX	OUSM	Tue, Apr 27, 2021	35.52	35.63	35.51	35.63
1086	AMEX	OUSM	Mon, Apr 26, 2021	35.91	35.91	35.57	35.57
1085	AMEX	OUSM	Fri, Apr 23, 2021	35.46	35.79	35.42	35.70
1084	AMEX	OUSM	Thu, Apr 22, 2021	35.39	35.60	35.21	35.31
1083	AMEX	OUSM	Wed, Apr 21, 2021	34.90	35.40	34.90	35.40
1082	AMEX	OUSM	Tue, Apr 20, 2021	35.30	35.30	34.81	34.95
1081	AMEX	OUSM	Mon, Apr 19, 2021	35.38	35.38	35.05	35.20
1080	AMEX	OUSM	Fri, Apr 16, 2021	35.23	35.39	35.21	35.33
1079	AMEX	OUSM	Thu, Apr 15, 2021	34.94	35.05	34.84	35.02
1078	AMEX	OUSM	Wed, Apr 14, 2021	34.78	34.95	34.71	34.80
1077	AMEX	OUSM	Tue, Apr 13, 2021	34.86	34.99	34.62	34.70
1076	AMEX	OUSM	Mon, Apr 12, 2021	34.78	34.93	34.76	34.93
1075	AMEX	OUSM	Fri, Apr 9, 2021	34.72	34.80	34.59	34.80
1074	AMEX	OUSM	Thu, Apr 8, 2021	34.71	34.71	34.44	34.71
1073	AMEX	OUSM	Wed, Apr 7, 2021	34.90	34.90	34.51	34.54
1072	AMEX	OUSM	Tue, Apr 6, 2021	34.87	34.94	34.82	34.82
1071	AMEX	OUSM	Mon, Apr 5, 2021	34.74	34.82	34.59	34.82
1070	AMEX	OUSM	Thu, Apr 1, 2021	34.18	34.45	34.15	34.44
1069	AMEX	OUSM	Wed, Mar 31, 2021	34.28	34.30	34.06	34.14
1068	AMEX	OUSM	Tue, Mar 30, 2021	33.95	34.22	33.95	34.15
1067	AMEX	OUSM	Mon, Mar 29, 2021	34.05	34.30	33.90	33.94
1066	AMEX	OUSM	Fri, Mar 26, 2021	33.89	34.24	33.89	34.20
1065	AMEX	OUSM	Thu, Mar 25, 2021	33.10	33.71	32.95	33.71
1064	AMEX	OUSM	Wed, Mar 24, 2021	33.54	33.62	33.21	33.21
1063	AMEX	OUSM	Tue, Mar 23, 2021	33.40	33.68	33.11	33.23
1062	AMEX	OUSM	Mon, Mar 22, 2021	34.14	34.14	33.62	33.79
1061	AMEX	OUSM	Fri, Mar 19, 2021	34.14	34.14	33.84	33.96
1060	AMEX	OUSM	Thu, Mar 18, 2021	34.33	34.57	34.04	34.06
1059	AMEX	OUSM	Wed, Mar 17, 2021	34.18	34.35	33.97	34.35
1058	AMEX	OUSM	Tue, Mar 16, 2021	34.56	34.56	34.18	34.23
1057	AMEX	OUSM	Mon, Mar 15, 2021	34.22	34.45	34.13	34.45
1056	AMEX	OUSM	Fri, Mar 12, 2021	33.86	34.19	33.86	34.19
1055	AMEX	OUSM	Thu, Mar 11, 2021	33.77	34.00	33.77	33.91
1054	AMEX	OUSM	Wed, Mar 10, 2021	33.31	33.76	33.30	33.70
1053	AMEX	OUSM	Tue, Mar 9, 2021	33.57	33.58	33.24	33.24
1052	AMEX	OUSM	Mon, Mar 8, 2021	32.92	33.49	32.92	33.24
1051	AMEX	OUSM	Fri, Mar 5, 2021	32.31	32.88	31.96	32.88
1050	AMEX	OUSM	Thu, Mar 4, 2021	32.48	32.64	31.81	31.99
1049	AMEX	OUSM	Wed, Mar 3, 2021	32.75	33.02	32.66	32.66
1048	AMEX	OUSM	Tue, Mar 2, 2021	33.15	33.15	32.70	32.75
1047	AMEX	OUSM	Mon, Mar 1, 2021	32.84	33.15	32.84	33.03
1046	AMEX	OUSM	Fri, Feb 26, 2021	32.75	32.75	32.42	32.42
1045	AMEX	OUSM	Thu, Feb 25, 2021	33.31	33.31	32.61	32.61
1044	AMEX	OUSM	Wed, Feb 24, 2021	33.00	33.27	32.88	33.23
1043	AMEX	OUSM	Tue, Feb 23, 2021	32.75	32.98	32.43	32.92
1042	AMEX	OUSM	Mon, Feb 22, 2021	32.73	32.91	32.65	32.83
1041	AMEX	OUSM	Fri, Feb 19, 2021	32.73	32.87	32.71	32.84
1040	AMEX	OUSM	Thu, Feb 18, 2021	32.65	32.69	32.48	32.58
1039	AMEX	OUSM	Wed, Feb 17, 2021	32.70	32.82	32.56	32.76
1038	AMEX	OUSM	Tue, Feb 16, 2021	33.08	33.08	32.83	32.86
1037	AMEX	OUSM	Fri, Feb 12, 2021	32.97	33.03	32.86	33.00
1036	AMEX	OUSM	Thu, Feb 11, 2021	32.98	33.01	32.70	32.98
1035	AMEX	OUSM	Wed, Feb 10, 2021	32.93	32.94	32.76	32.81
1034	AMEX	OUSM	Tue, Feb 9, 2021	32.73	32.89	32.61	32.86
1033	AMEX	OUSM	Mon, Feb 8, 2021	32.44	32.73	32.24	32.73
1032	AMEX	OUSM	Fri, Feb 5, 2021	32.27	32.28	32.09	32.22
1031	AMEX	OUSM	Thu, Feb 4, 2021	31.59	32.02	31.59	32.01
1030	AMEX	OUSM	Wed, Feb 3, 2021	31.75	31.75	31.51	31.65
1029	AMEX	OUSM	Tue, Feb 2, 2021	31.51	31.66	31.51	31.58
1028	AMEX	OUSM	Mon, Feb 1, 2021	31.00	31.27	30.80	31.27
1027	AMEX	OUSM	Fri, Jan 29, 2021	31.19	31.30	30.73	30.78
1026	AMEX	OUSM	Thu, Jan 28, 2021	31.54	31.70	31.33	31.33
1025	AMEX	OUSM	Wed, Jan 27, 2021	31.70	31.84	31.33	31.41
1024	AMEX	OUSM	Tue, Jan 26, 2021	32.61	32.61	32.01	32.05
1023	AMEX	OUSM	Mon, Jan 25, 2021	32.31	32.55	32.12	32.31
1022	AMEX	OUSM	Fri, Jan 22, 2021	32.06	32.29	31.92	32.29
1021	AMEX	OUSM	Thu, Jan 21, 2021	32.48	32.49	32.19	32.23
1020	AMEX	OUSM	Wed, Jan 20, 2021	32.36	32.38	32.21	32.36
1019	AMEX	OUSM	Tue, Jan 19, 2021	32.30	32.30	32.06	32.09
1018	AMEX	OUSM	Fri, Jan 15, 2021	32.05	32.11	31.78	31.99
1017	AMEX	OUSM	Thu, Jan 14, 2021	32.18	32.35	32.17	32.18
1016	AMEX	OUSM	Wed, Jan 13, 2021	32.44	32.44	32.09	32.12
1015	AMEX	OUSM	Tue, Jan 12, 2021	32.23	32.35	32.12	32.35
1014	AMEX	OUSM	Mon, Jan 11, 2021	31.95	32.13	31.95	32.09
1013	AMEX	OUSM	Fri, Jan 8, 2021	32.34	32.38	31.83	32.12
1012	AMEX	OUSM	Thu, Jan 7, 2021	32.26	32.30	32.06	32.29
1011	AMEX	OUSM	Wed, Jan 6, 2021	31.51	32.16	31.51	31.99
1010	AMEX	OUSM	Tue, Jan 5, 2021	30.62	31.11	30.62	30.98
1009	AMEX	OUSM	Mon, Jan 4, 2021	31.24	31.32	30.58	30.76
1008	AMEX	OUSM	Thu, Dec 31, 2020	31.03	31.12	30.75	31.12
1007	AMEX	OUSM	Wed, Dec 30, 2020	30.83	31.13	30.83	30.97
1006	AMEX	OUSM	Tue, Dec 29, 2020	31.26	31.26	30.71	30.82
1005	AMEX	OUSM	Mon, Dec 28, 2020	31.40	31.40	31.21	31.14
1004	AMEX	OUSM	Thu, Dec 24, 2020	31.18	31.18	31.01	31.13
1003	AMEX	OUSM	Wed, Dec 23, 2020	31.00	31.15	31.00	31.09
1002	AMEX	OUSM	Tue, Dec 22, 2020	30.94	30.94	30.78	30.82
1001	AMEX	OUSM	Mon, Dec 21, 2020	30.97	30.97	30.43	30.85
1000	AMEX	OUSM	Fri, Dec 18, 2020	31.07	31.20	31.00	31.07
999	AMEX	OUSM	Thu, Dec 17, 2020	31.05	31.10	31.01	31.10
998	AMEX	OUSM	Wed, Dec 16, 2020	31.08	31.08	30.80	30.88
997	AMEX	OUSM	Tue, Dec 15, 2020	30.71	30.99	30.63	30.96
996	AMEX	OUSM	Mon, Dec 14, 2020	30.83	30.97	30.47	30.47
995	AMEX	OUSM	Fri, Dec 11, 2020	30.44	30.67	30.43	30.55
994	AMEX	OUSM	Thu, Dec 10, 2020	30.47	30.52	30.22	30.50
993	AMEX	OUSM	Wed, Dec 9, 2020	30.49	30.61	30.40	30.58
992	AMEX	OUSM	Tue, Dec 8, 2020	30.19	30.46	30.19	30.43
991	AMEX	OUSM	Mon, Dec 7, 2020	30.35	30.35	30.20	30.28
990	AMEX	OUSM	Fri, Dec 4, 2020	30.00	30.35	30.00	30.35
989	AMEX	OUSM	Thu, Dec 3, 2020	29.83	29.94	29.75	29.82
988	AMEX	OUSM	Wed, Dec 2, 2020	29.85	29.86	29.60	29.71
987	AMEX	OUSM	Tue, Dec 1, 2020	29.90	30.04	29.78	29.86
986	AMEX	OUSM	Mon, Nov 30, 2020	29.94	29.94	29.58	29.58
985	AMEX	OUSM	Fri, Nov 27, 2020	30.09	30.10	29.95	30.03
984	AMEX	OUSM	Wed, Nov 25, 2020	30.43	30.43	30.05	30.05
983	AMEX	OUSM	Tue, Nov 24, 2020	30.26	30.48	30.16	30.41
982	AMEX	OUSM	Mon, Nov 23, 2020	29.64	30.00	29.64	29.91
981	AMEX	OUSM	Fri, Nov 20, 2020	29.47	29.59	29.41	29.54
980	AMEX	OUSM	Thu, Nov 19, 2020	29.46	29.56	29.31	29.55
979	AMEX	OUSM	Wed, Nov 18, 2020	29.90	29.98	29.61	29.61
978	AMEX	OUSM	Tue, Nov 17, 2020	29.67	29.96	29.50	29.87
977	AMEX	OUSM	Mon, Nov 16, 2020	29.86	29.87	29.58	29.87
976	AMEX	OUSM	Fri, Nov 13, 2020	28.98	29.40	28.98	29.35
975	AMEX	OUSM	Thu, Nov 12, 2020	29.03	29.03	28.57	28.74
974	AMEX	OUSM	Wed, Nov 11, 2020	29.53	29.53	29.05	29.24
973	AMEX	OUSM	Tue, Nov 10, 2020	28.84	29.36	28.84	29.32
972	AMEX	OUSM	Mon, Nov 9, 2020	29.33	29.62	28.84	28.84
971	AMEX	OUSM	Fri, Nov 6, 2020	28.28	28.30	28.10	28.14
970	AMEX	OUSM	Thu, Nov 5, 2020	28.17	28.40	28.17	28.29
969	AMEX	OUSM	Wed, Nov 4, 2020	27.77	28.13	27.70	27.80
968	AMEX	OUSM	Tue, Nov 3, 2020	27.69	27.93	27.69	27.91
967	AMEX	OUSM	Mon, Nov 2, 2020	27.14	27.33	27.10	27.33
966	AMEX	OUSM	Fri, Oct 30, 2020	26.87	26.91	26.61	26.71
965	AMEX	OUSM	Thu, Oct 29, 2020	26.56	26.98	26.54	26.95
964	AMEX	OUSM	Wed, Oct 28, 2020	27.00	27.00	26.69	26.67
963	AMEX	OUSM	Tue, Oct 27, 2020	27.72	27.72	27.42	27.42
962	AMEX	OUSM	Mon, Oct 26, 2020	27.88	27.89	27.45	27.63
961	AMEX	OUSM	Fri, Oct 23, 2020	27.92	28.06	27.89	28.01
960	AMEX	OUSM	Thu, Oct 22, 2020	27.81	27.90	27.70	27.88
959	AMEX	OUSM	Wed, Oct 21, 2020	27.74	27.81	27.68	27.69
958	AMEX	OUSM	Tue, Oct 20, 2020	27.81	27.88	27.65	27.66
957	AMEX	OUSM	Mon, Oct 19, 2020	28.13	28.13	27.57	27.58
956	AMEX	OUSM	Fri, Oct 16, 2020	28.03	28.15	28.00	28.00
955	AMEX	OUSM	Thu, Oct 15, 2020	27.60	28.03	27.58	28.03
954	AMEX	OUSM	Wed, Oct 14, 2020	27.96	28.10	27.80	27.83
953	AMEX	OUSM	Tue, Oct 13, 2020	28.09	28.09	27.83	27.91
952	AMEX	OUSM	Mon, Oct 12, 2020	27.95	28.18	27.95	28.13
951	AMEX	OUSM	Fri, Oct 9, 2020	27.85	27.99	27.77	27.83
950	AMEX	OUSM	Thu, Oct 8, 2020	27.59	27.74	27.59	27.74
949	AMEX	OUSM	Wed, Oct 7, 2020	27.29	27.36	27.17	27.32
948	AMEX	OUSM	Tue, Oct 6, 2020	27.10	27.49	26.98	26.98
947	AMEX	OUSM	Mon, Oct 5, 2020	26.81	27.06	26.81	27.03
946	AMEX	OUSM	Fri, Oct 2, 2020	25.90	26.67	25.90	26.62
945	AMEX	OUSM	Thu, Oct 1, 2020	26.43	26.43	26.21	26.29
944	AMEX	OUSM	Wed, Sep 30, 2020	26.28	26.46	26.16	26.27
943	AMEX	OUSM	Tue, Sep 29, 2020	26.28	26.28	25.98	26.11
942	AMEX	OUSM	Mon, Sep 28, 2020	26.04	26.35	26.04	26.23
941	AMEX	OUSM	Fri, Sep 25, 2020	25.44	25.85	25.44	25.79
940	AMEX	OUSM	Thu, Sep 24, 2020	25.50	25.58	25.22	25.58
939	AMEX	OUSM	Wed, Sep 23, 2020	26.03	26.11	25.52	25.52
938	AMEX	OUSM	Tue, Sep 22, 2020	25.85	26.04	25.76	25.96
937	AMEX	OUSM	Mon, Sep 21, 2020	25.99	26.17	25.60	25.84
936	AMEX	OUSM	Fri, Sep 18, 2020	26.88	26.88	26.40	26.49
935	AMEX	OUSM	Thu, Sep 17, 2020	26.59	26.86	26.58	26.76
934	AMEX	OUSM	Wed, Sep 16, 2020	26.89	27.10	26.83	26.86
933	AMEX	OUSM	Tue, Sep 15, 2020	26.96	27.02	26.75	26.86
932	AMEX	OUSM	Mon, Sep 14, 2020	26.67	26.88	26.65	26.86
931	AMEX	OUSM	Fri, Sep 11, 2020	26.63	26.63	26.36	26.46
930	AMEX	OUSM	Thu, Sep 10, 2020	26.91	26.91	26.44	26.52
929	AMEX	OUSM	Wed, Sep 9, 2020	26.73	26.93	26.71	26.77
928	AMEX	OUSM	Tue, Sep 8, 2020	26.79	26.79	26.35	26.46
927	AMEX	OUSM	Fri, Sep 4, 2020	27.24	27.34	26.67	26.98
926	AMEX	OUSM	Thu, Sep 3, 2020	27.89	27.89	26.99	27.10
925	AMEX	OUSM	Wed, Sep 2, 2020	27.63	27.93	27.63	27.90
924	AMEX	OUSM	Tue, Sep 1, 2020	27.34	27.43	27.26	27.40
923	AMEX	OUSM	Mon, Aug 31, 2020	27.56	27.56	27.30	27.30
922	AMEX	OUSM	Fri, Aug 28, 2020	27.54	27.56	27.34	27.56
921	AMEX	OUSM	Thu, Aug 27, 2020	27.50	27.51	27.35	27.39
920	AMEX	OUSM	Wed, Aug 26, 2020	27.23	27.28	27.15	27.23
919	AMEX	OUSM	Tue, Aug 25, 2020	27.33	27.36	27.11	27.28
918	AMEX	OUSM	Mon, Aug 24, 2020	27.20	27.25	27.04	27.24
917	AMEX	OUSM	Fri, Aug 21, 2020	26.90	26.94	26.85	26.94
916	AMEX	OUSM	Thu, Aug 20, 2020	27.02	27.03	26.79	26.98
915	AMEX	OUSM	Wed, Aug 19, 2020	27.25	27.31	27.13	27.13
914	AMEX	OUSM	Tue, Aug 18, 2020	27.51	27.51	27.24	27.24
913	AMEX	OUSM	Mon, Aug 17, 2020	27.46	27.49	27.40	27.43
912	AMEX	OUSM	Fri, Aug 14, 2020	27.35	27.54	27.35	27.42
911	AMEX	OUSM	Thu, Aug 13, 2020	27.58	27.58	27.41	27.49
910	AMEX	OUSM	Wed, Aug 12, 2020	27.69	27.69	27.52	27.56
909	AMEX	OUSM	Tue, Aug 11, 2020	27.48	27.79	27.44	27.44
908	AMEX	OUSM	Mon, Aug 10, 2020	27.25	27.41	27.24	27.31
907	AMEX	OUSM	Fri, Aug 7, 2020	26.83	27.09	26.83	27.03
906	AMEX	OUSM	Thu, Aug 6, 2020	26.85	26.87	26.69	26.83
905	AMEX	OUSM	Wed, Aug 5, 2020	26.72	26.85	26.68	26.85
904	AMEX	OUSM	Tue, Aug 4, 2020	26.56	26.62	26.51	26.62
903	AMEX	OUSM	Mon, Aug 3, 2020	26.46	26.68	26.46	26.64
902	AMEX	OUSM	Fri, Jul 31, 2020	26.49	26.49	26.05	26.35
901	AMEX	OUSM	Thu, Jul 30, 2020	26.27	26.55	26.16	26.55
900	AMEX	OUSM	Wed, Jul 29, 2020	26.30	26.71	26.30	26.63
899	AMEX	OUSM	Tue, Jul 28, 2020	26.26	26.41	26.18	26.18
898	AMEX	OUSM	Mon, Jul 27, 2020	26.39	26.46	26.24	26.46
897	AMEX	OUSM	Fri, Jul 24, 2020	26.36	26.38	26.19	26.19
896	AMEX	OUSM	Thu, Jul 23, 2020	26.50	26.71	26.36	26.45
895	AMEX	OUSM	Wed, Jul 22, 2020	25.92	26.26	25.92	26.25
894	AMEX	OUSM	Tue, Jul 21, 2020	26.00	26.19	26.00	26.06
893	AMEX	OUSM	Mon, Jul 20, 2020	25.81	25.81	25.67	25.74
892	AMEX	OUSM	Fri, Jul 17, 2020	25.91	25.98	25.78	25.90
891	AMEX	OUSM	Thu, Jul 16, 2020	25.74	25.95	25.72	25.86
890	AMEX	OUSM	Wed, Jul 15, 2020	25.38	25.85	25.38	25.77
889	AMEX	OUSM	Tue, Jul 14, 2020	24.70	25.09	24.66	25.09
888	AMEX	OUSM	Mon, Jul 13, 2020	25.02	25.26	24.70	24.70
887	AMEX	OUSM	Fri, Jul 10, 2020	24.48	24.84	24.44	24.84
886	AMEX	OUSM	Thu, Jul 9, 2020	24.92	24.92	24.33	24.50
885	AMEX	OUSM	Wed, Jul 8, 2020	24.81	24.98	24.61	24.90
884	AMEX	OUSM	Tue, Jul 7, 2020	25.17	25.17	24.77	24.77
883	AMEX	OUSM	Mon, Jul 6, 2020	25.37	25.43	25.14	25.25
882	AMEX	OUSM	Thu, Jul 2, 2020	25.31	25.36	24.92	24.99
881	AMEX	OUSM	Wed, Jul 1, 2020	24.98	25.02	24.79	24.86
880	AMEX	OUSM	Tue, Jun 30, 2020	24.55	25.03	24.55	24.95
879	AMEX	OUSM	Mon, Jun 29, 2020	24.33	24.65	24.11	24.65
878	AMEX	OUSM	Fri, Jun 26, 2020	24.46	24.56	24.01	24.01
877	AMEX	OUSM	Thu, Jun 25, 2020	24.25	24.61	24.14	24.61
876	AMEX	OUSM	Wed, Jun 24, 2020	25.00	25.00	24.23	24.34
875	AMEX	OUSM	Tue, Jun 23, 2020	25.55	25.55	25.16	25.18
874	AMEX	OUSM	Mon, Jun 22, 2020	24.80	25.17	24.75	25.13
873	AMEX	OUSM	Fri, Jun 19, 2020	25.60	25.61	24.95	25.08
872	AMEX	OUSM	Thu, Jun 18, 2020	25.06	25.41	25.06	25.29
871	AMEX	OUSM	Wed, Jun 17, 2020	25.56	25.56	25.29	25.32
870	AMEX	OUSM	Tue, Jun 16, 2020	26.04	26.04	25.27	25.46
869	AMEX	OUSM	Mon, Jun 15, 2020	24.19	25.16	24.19	25.14
868	AMEX	OUSM	Fri, Jun 12, 2020	25.30	25.30	24.47	24.77
867	AMEX	OUSM	Thu, Jun 11, 2020	25.17	25.23	24.46	24.53
866	AMEX	OUSM	Wed, Jun 10, 2020	26.67	26.67	26.14	26.14
865	AMEX	OUSM	Tue, Jun 9, 2020	26.79	26.88	25.12	26.75
864	AMEX	OUSM	Mon, Jun 8, 2020	27.21	27.25	27.08	27.16
863	AMEX	OUSM	Fri, Jun 5, 2020	26.95	27.26	26.82	26.83
862	AMEX	OUSM	Thu, Jun 4, 2020	25.88	26.13	25.82	26.11
861	AMEX	OUSM	Wed, Jun 3, 2020	25.65	26.20	25.65	26.14
860	AMEX	OUSM	Tue, Jun 2, 2020	25.42	25.42	25.19	25.38
859	AMEX	OUSM	Mon, Jun 1, 2020	24.98	25.30	24.98	25.13
858	AMEX	OUSM	Fri, May 29, 2020	24.94	25.10	24.74	25.02
857	AMEX	OUSM	Thu, May 28, 2020	25.72	25.72	25.08	25.13
856	AMEX	OUSM	Wed, May 27, 2020	25.24	25.68	25.01	25.56
855	AMEX	OUSM	Tue, May 26, 2020	24.54	25.06	24.54	24.83
854	AMEX	OUSM	Fri, May 22, 2020	23.86	23.86	23.59	23.86
853	AMEX	OUSM	Thu, May 21, 2020	23.97	24.00	23.86	23.87
852	AMEX	OUSM	Wed, May 20, 2020	23.72	24.02	23.72	23.86
851	AMEX	OUSM	Tue, May 19, 2020	23.72	23.91	23.42	23.44
850	AMEX	OUSM	Mon, May 18, 2020	23.11	23.80	23.11	23.77
849	AMEX	OUSM	Fri, May 15, 2020	21.98	22.30	21.95	22.21
848	AMEX	OUSM	Thu, May 14, 2020	21.59	22.08	21.08	22.08
847	AMEX	OUSM	Wed, May 13, 2020	22.60	22.60	21.77	21.96
846	AMEX	OUSM	Tue, May 12, 2020	23.81	23.81	22.68	22.68
845	AMEX	OUSM	Mon, May 11, 2020	23.78	23.80	23.42	23.66
844	AMEX	OUSM	Fri, May 8, 2020	23.32	23.96	23.32	23.90
843	AMEX	OUSM	Thu, May 7, 2020	22.88	23.22	22.88	22.98
842	AMEX	OUSM	Wed, May 6, 2020	23.13	23.13	22.70	22.70
841	AMEX	OUSM	Tue, May 5, 2020	23.30	23.43	22.83	22.97
840	AMEX	OUSM	Mon, May 4, 2020	22.57	22.79	22.33	22.78
839	AMEX	OUSM	Fri, May 1, 2020	23.06	23.11	22.59	22.75
838	AMEX	OUSM	Thu, Apr 30, 2020	24.02	24.03	23.65	23.65
837	AMEX	OUSM	Wed, Apr 29, 2020	24.19	24.65	24.06	24.52
836	AMEX	OUSM	Tue, Apr 28, 2020	23.65	23.88	23.25	23.54
835	AMEX	OUSM	Mon, Apr 27, 2020	22.36	23.21	22.36	23.09
834	AMEX	OUSM	Fri, Apr 24, 2020	22.18	22.29	21.84	22.25
833	AMEX	OUSM	Thu, Apr 23, 2020	22.03	22.26	21.90	22.00
832	AMEX	OUSM	Wed, Apr 22, 2020	21.94	21.98	21.75	21.95
831	AMEX	OUSM	Tue, Apr 21, 2020	21.59	21.70	21.43	21.49
830	AMEX	OUSM	Mon, Apr 20, 2020	21.95	22.40	21.91	21.98
829	AMEX	OUSM	Fri, Apr 17, 2020	22.30	22.75	22.30	22.48
828	AMEX	OUSM	Thu, Apr 16, 2020	21.87	21.87	21.26	21.69
827	AMEX	OUSM	Wed, Apr 15, 2020	21.81	21.93	21.58	21.65
826	AMEX	OUSM	Tue, Apr 14, 2020	22.83	22.83	22.30	22.58
825	AMEX	OUSM	Mon, Apr 13, 2020	22.79	23.17	21.95	22.26
824	AMEX	OUSM	Thu, Apr 9, 2020	22.47	23.02	22.47	22.75
823	AMEX	OUSM	Wed, Apr 8, 2020	21.58	22.21	21.40	22.15
822	AMEX	OUSM	Tue, Apr 7, 2020	21.81	22.11	21.21	21.28
821	AMEX	OUSM	Mon, Apr 6, 2020	20.35	20.96	20.35	20.96
820	AMEX	OUSM	Fri, Apr 3, 2020	20.01	20.21	19.40	19.68
819	AMEX	OUSM	Thu, Apr 2, 2020	20.02	20.53	19.71	20.13
818	AMEX	OUSM	Wed, Apr 1, 2020	20.19	20.34	19.70	19.93
817	AMEX	OUSM	Tue, Mar 31, 2020	21.25	21.38	20.91	20.95
816	AMEX	OUSM	Mon, Mar 30, 2020	20.73	21.25	20.42	21.25
815	AMEX	OUSM	Fri, Mar 27, 2020	20.47	21.05	20.38	20.62
814	AMEX	OUSM	Thu, Mar 26, 2020	20.70	21.44	20.55	21.37
813	AMEX	OUSM	Wed, Mar 25, 2020	20.20	20.87	19.61	20.29
812	AMEX	OUSM	Tue, Mar 24, 2020	19.00	19.90	19.00	19.90
811	AMEX	OUSM	Mon, Mar 23, 2020	18.74	18.74	17.70	18.17
810	AMEX	OUSM	Fri, Mar 20, 2020	20.10	20.22	18.71	18.71
809	AMEX	OUSM	Thu, Mar 19, 2020	18.68	19.89	18.18	19.86
808	AMEX	OUSM	Wed, Mar 18, 2020	19.57	19.87	18.17	19.02
807	AMEX	OUSM	Tue, Mar 17, 2020	20.26	20.97	19.56	20.97
806	AMEX	OUSM	Mon, Mar 16, 2020	20.23	21.27	19.57	19.58
805	AMEX	OUSM	Fri, Mar 13, 2020	22.10	22.34	20.73	22.34
804	AMEX	OUSM	Thu, Mar 12, 2020	21.27	21.65	20.50	20.73
803	AMEX	OUSM	Wed, Mar 11, 2020	23.72	23.79	22.85	22.98
802	AMEX	OUSM	Tue, Mar 10, 2020	24.58	24.58	23.46	24.48
801	AMEX	OUSM	Mon, Mar 9, 2020	22.82	24.35	22.82	23.63
800	AMEX	OUSM	Fri, Mar 6, 2020	25.49	25.85	25.19	25.76
799	AMEX	OUSM	Thu, Mar 5, 2020	26.53	26.67	25.81	26.08
798	AMEX	OUSM	Wed, Mar 4, 2020	26.60	27.16	26.43	27.15
797	AMEX	OUSM	Tue, Mar 3, 2020	26.87	27.16	26.05	26.29
796	AMEX	OUSM	Mon, Mar 2, 2020	26.17	26.85	25.84	26.85
795	AMEX	OUSM	Fri, Feb 28, 2020	25.81	26.27	25.62	26.08
794	AMEX	OUSM	Thu, Feb 27, 2020	26.94	27.45	26.51	26.53
793	AMEX	OUSM	Wed, Feb 26, 2020	27.90	28.18	27.47	27.52
792	AMEX	OUSM	Tue, Feb 25, 2020	28.75	28.75	27.81	27.86
791	AMEX	OUSM	Mon, Feb 24, 2020	29.00	29.04	28.66	28.86
790	AMEX	OUSM	Fri, Feb 21, 2020	29.82	29.88	29.65	29.76
789	AMEX	OUSM	Thu, Feb 20, 2020	29.89	30.05	29.76	29.98
788	AMEX	OUSM	Wed, Feb 19, 2020	29.80	29.99	29.80	29.92
787	AMEX	OUSM	Tue, Feb 18, 2020	29.86	29.92	29.71	29.76
786	AMEX	OUSM	Fri, Feb 14, 2020	29.97	30.08	29.87	29.93
785	AMEX	OUSM	Thu, Feb 13, 2020	29.96	30.08	29.95	30.07
784	AMEX	OUSM	Wed, Feb 12, 2020	29.94	30.04	29.92	30.04
783	AMEX	OUSM	Tue, Feb 11, 2020	29.77	29.95	29.77	29.87
782	AMEX	OUSM	Mon, Feb 10, 2020	29.42	29.59	29.42	29.59
781	AMEX	OUSM	Fri, Feb 7, 2020	29.74	29.76	29.49	29.52
780	AMEX	OUSM	Thu, Feb 6, 2020	30.04	30.04	29.89	29.92
779	AMEX	OUSM	Wed, Feb 5, 2020	29.74	30.00	29.74	29.97
778	AMEX	OUSM	Tue, Feb 4, 2020	29.47	29.59	29.47	29.48
777	AMEX	OUSM	Mon, Feb 3, 2020	29.14	29.34	29.11	29.11
776	AMEX	OUSM	Fri, Jan 31, 2020	29.40	29.41	28.81	28.90
775	AMEX	OUSM	Thu, Jan 30, 2020	29.29	29.52	29.17	29.52
774	AMEX	OUSM	Wed, Jan 29, 2020	29.78	29.78	29.58	29.53
773	AMEX	OUSM	Tue, Jan 28, 2020	29.52	29.74	29.52	29.65
772	AMEX	OUSM	Mon, Jan 27, 2020	29.46	29.62	29.25	29.41
771	AMEX	OUSM	Fri, Jan 24, 2020	30.13	30.13	29.65	29.81
770	AMEX	OUSM	Thu, Jan 23, 2020	29.96	30.15	29.79	30.10
769	AMEX	OUSM	Wed, Jan 22, 2020	30.22	30.25	30.01	30.03
768	AMEX	OUSM	Tue, Jan 21, 2020	30.11	30.11	30.00	30.00
767	AMEX	OUSM	Fri, Jan 17, 2020	30.36	30.36	30.20	30.22
766	AMEX	OUSM	Thu, Jan 16, 2020	30.01	30.31	30.01	30.31
765	AMEX	OUSM	Wed, Jan 15, 2020	29.75	29.96	29.75	29.83
764	AMEX	OUSM	Tue, Jan 14, 2020	29.65	29.89	29.65	29.83
763	AMEX	OUSM	Mon, Jan 13, 2020	29.45	29.82	29.45	29.82
762	AMEX	OUSM	Fri, Jan 10, 2020	29.45	29.50	29.36	29.36
761	AMEX	OUSM	Thu, Jan 9, 2020	29.56	29.56	29.43	29.50
760	AMEX	OUSM	Wed, Jan 8, 2020	29.43	29.48	29.31	29.39
759	AMEX	OUSM	Tue, Jan 7, 2020	29.32	29.41	29.30	29.30
758	AMEX	OUSM	Mon, Jan 6, 2020	29.23	29.41	29.15	29.37
757	AMEX	OUSM	Fri, Jan 3, 2020	29.37	29.46	29.27	29.43
756	AMEX	OUSM	Thu, Jan 2, 2020	29.60	29.64	29.38	29.57
755	AMEX	OUSM	Tue, Dec 31, 2019	29.55	29.64	29.55	29.59
754	AMEX	OUSM	Mon, Dec 30, 2019	29.50	29.65	29.46	29.53
753	AMEX	OUSM	Fri, Dec 27, 2019	29.63	29.63	29.55	29.55
752	AMEX	OUSM	Thu, Dec 26, 2019	29.68	29.75	29.62	29.60
751	AMEX	OUSM	Tue, Dec 24, 2019	29.70	29.72	29.65	29.68
750	AMEX	OUSM	Mon, Dec 23, 2019	29.72	29.77	29.64	29.69
749	AMEX	OUSM	Fri, Dec 20, 2019	29.64	29.79	29.64	29.71
748	AMEX	OUSM	Thu, Dec 19, 2019	29.48	29.61	29.48	29.58
747	AMEX	OUSM	Wed, Dec 18, 2019	29.54	29.56	29.43	29.51
746	AMEX	OUSM	Tue, Dec 17, 2019	29.40	29.54	29.39	29.51
745	AMEX	OUSM	Mon, Dec 16, 2019	29.39	29.54	29.35	29.35
744	AMEX	OUSM	Fri, Dec 13, 2019	29.37	29.56	29.17	29.23
743	AMEX	OUSM	Thu, Dec 12, 2019	29.06	29.53	29.06	29.41
742	AMEX	OUSM	Wed, Dec 11, 2019	28.97	29.11	28.97	29.09
741	AMEX	OUSM	Tue, Dec 10, 2019	29.01	29.11	28.88	29.01
740	AMEX	OUSM	Mon, Dec 9, 2019	29.19	29.19	29.02	29.02
739	AMEX	OUSM	Fri, Dec 6, 2019	29.08	29.31	29.08	29.19
738	AMEX	OUSM	Thu, Dec 5, 2019	28.78	28.89	28.78	28.86
737	AMEX	OUSM	Wed, Dec 4, 2019	28.72	28.93	28.70	28.75
736	AMEX	OUSM	Tue, Dec 3, 2019	28.81	28.81	28.34	28.57
735	AMEX	OUSM	Mon, Dec 2, 2019	29.07	29.07	28.82	28.82
734	AMEX	OUSM	Fri, Nov 29, 2019	29.09	29.10	29.00	29.00
733	AMEX	OUSM	Wed, Nov 27, 2019	29.25	29.25	29.12	29.25
732	AMEX	OUSM	Tue, Nov 26, 2019	29.09	29.19	29.06	29.10
731	AMEX	OUSM	Mon, Nov 25, 2019	28.87	29.13	28.77	29.09
730	AMEX	OUSM	Fri, Nov 22, 2019	28.70	28.72	28.60	28.68
729	AMEX	OUSM	Thu, Nov 21, 2019	28.76	28.76	28.57	28.59
728	AMEX	OUSM	Wed, Nov 20, 2019	28.97	28.97	28.66	28.76
727	AMEX	OUSM	Tue, Nov 19, 2019	29.00	29.05	28.85	28.94
726	AMEX	OUSM	Mon, Nov 18, 2019	29.09	29.09	28.93	28.96
725	AMEX	OUSM	Fri, Nov 15, 2019	29.11	29.16	29.05	29.11
724	AMEX	OUSM	Thu, Nov 14, 2019	28.89	29.04	28.89	28.99
723	AMEX	OUSM	Wed, Nov 13, 2019	28.89	29.03	28.87	28.94
722	AMEX	OUSM	Tue, Nov 12, 2019	29.07	29.17	29.02	29.06
721	AMEX	OUSM	Mon, Nov 11, 2019	29.02	29.17	29.02	29.12
720	AMEX	OUSM	Fri, Nov 8, 2019	29.19	29.20	29.10	29.18
719	AMEX	OUSM	Thu, Nov 7, 2019	29.26	29.42	29.12	29.21
718	AMEX	OUSM	Wed, Nov 6, 2019	29.14	29.14	28.98	29.08
717	AMEX	OUSM	Tue, Nov 5, 2019	29.06	29.27	29.06	29.24
716	AMEX	OUSM	Mon, Nov 4, 2019	28.84	29.02	28.81	29.02
715	AMEX	OUSM	Fri, Nov 1, 2019	28.46	28.71	28.46	28.70
714	AMEX	OUSM	Thu, Oct 31, 2019	28.35	28.35	28.22	28.32
713	AMEX	OUSM	Wed, Oct 30, 2019	28.55	28.57	28.42	28.56
712	AMEX	OUSM	Tue, Oct 29, 2019	28.51	28.74	28.51	28.63
711	AMEX	OUSM	Mon, Oct 28, 2019	28.49	28.70	28.49	28.58
710	AMEX	OUSM	Fri, Oct 25, 2019	28.14	28.47	28.14	28.41
709	AMEX	OUSM	Thu, Oct 24, 2019	28.21	28.21	28.04	28.13
708	AMEX	OUSM	Wed, Oct 23, 2019	28.11	28.13	28.05	28.11
707	AMEX	OUSM	Tue, Oct 22, 2019	28.07	28.30	28.03	28.14
706	AMEX	OUSM	Mon, Oct 21, 2019	28.02	28.20	28.02	28.06
705	AMEX	OUSM	Fri, Oct 18, 2019	27.76	27.91	27.76	27.86
704	AMEX	OUSM	Thu, Oct 17, 2019	27.65	27.89	27.65	27.85
703	AMEX	OUSM	Wed, Oct 16, 2019	27.55	27.69	27.55	27.56
702	AMEX	OUSM	Tue, Oct 15, 2019	27.32	27.67	27.32	27.58
701	AMEX	OUSM	Mon, Oct 14, 2019	27.41	27.41	27.29	27.34
700	AMEX	OUSM	Fri, Oct 11, 2019	27.33	27.77	27.33	27.52
699	AMEX	OUSM	Thu, Oct 10, 2019	26.82	27.08	26.82	26.99
698	AMEX	OUSM	Wed, Oct 9, 2019	26.76	26.92	26.71	26.84
697	AMEX	OUSM	Tue, Oct 8, 2019	26.88	26.89	26.68	26.70
696	AMEX	OUSM	Mon, Oct 7, 2019	27.19	27.23	27.08	27.13
695	AMEX	OUSM	Fri, Oct 4, 2019	26.93	27.23	26.92	27.23
694	AMEX	OUSM	Thu, Oct 3, 2019	26.83	26.97	26.59	26.97
693	AMEX	OUSM	Wed, Oct 2, 2019	27.21	27.21	26.80	26.94
692	AMEX	OUSM	Tue, Oct 1, 2019	27.97	27.99	27.37	27.41
691	AMEX	OUSM	Mon, Sep 30, 2019	27.78	27.94	27.78	27.88
690	AMEX	OUSM	Fri, Sep 27, 2019	27.91	27.91	27.61	27.66
689	AMEX	OUSM	Thu, Sep 26, 2019	27.94	28.01	27.83	27.84
688	AMEX	OUSM	Wed, Sep 25, 2019	27.67	28.10	27.67	28.06
687	AMEX	OUSM	Tue, Sep 24, 2019	28.03	28.03	27.70	27.73
686	AMEX	OUSM	Mon, Sep 23, 2019	27.95	28.12	27.93	28.06
685	AMEX	OUSM	Fri, Sep 20, 2019	28.10	28.20	27.98	27.98
684	AMEX	OUSM	Thu, Sep 19, 2019	28.21	28.33	28.07	28.09
683	AMEX	OUSM	Wed, Sep 18, 2019	28.05	28.19	27.99	28.16
682	AMEX	OUSM	Tue, Sep 17, 2019	28.11	28.20	28.10	28.20
681	AMEX	OUSM	Mon, Sep 16, 2019	28.28	28.34	28.05	28.22
680	AMEX	OUSM	Fri, Sep 13, 2019	28.47	28.48	28.33	28.36
679	AMEX	OUSM	Thu, Sep 12, 2019	28.30	28.40	28.24	28.38
678	AMEX	OUSM	Wed, Sep 11, 2019	28.07	28.34	28.04	28.31
677	AMEX	OUSM	Tue, Sep 10, 2019	27.70	27.91	27.70	27.91
676	AMEX	OUSM	Mon, Sep 9, 2019	27.67	27.79	27.62	27.79
675	AMEX	OUSM	Fri, Sep 6, 2019	27.62	27.73	27.57	27.57
674	AMEX	OUSM	Thu, Sep 5, 2019	27.27	27.77	27.27	27.64
673	AMEX	OUSM	Wed, Sep 4, 2019	27.04	27.09	26.95	27.09
672	AMEX	OUSM	Tue, Sep 3, 2019	26.86	26.86	26.64	26.75
671	AMEX	OUSM	Fri, Aug 30, 2019	27.09	27.19	27.00	27.13
670	AMEX	OUSM	Thu, Aug 29, 2019	26.78	27.01	26.78	27.00
669	AMEX	OUSM	Wed, Aug 28, 2019	26.29	26.67	26.28	26.55
668	AMEX	OUSM	Tue, Aug 27, 2019	26.65	26.69	26.37	26.41
667	AMEX	OUSM	Mon, Aug 26, 2019	26.49	26.52	26.38	26.47
666	AMEX	OUSM	Fri, Aug 23, 2019	26.78	26.95	26.23	26.34
665	AMEX	OUSM	Thu, Aug 22, 2019	26.99	27.12	26.88	27.04
664	AMEX	OUSM	Wed, Aug 21, 2019	26.93	27.01	26.90	26.96
663	AMEX	OUSM	Tue, Aug 20, 2019	26.87	26.88	26.78	26.78
662	AMEX	OUSM	Mon, Aug 19, 2019	26.89	27.03	26.89	26.93
661	AMEX	OUSM	Fri, Aug 16, 2019	26.35	26.69	26.35	26.69
660	AMEX	OUSM	Thu, Aug 15, 2019	26.34	26.34	26.06	26.23
659	AMEX	OUSM	Wed, Aug 14, 2019	26.50	26.53	26.18	26.19
658	AMEX	OUSM	Tue, Aug 13, 2019	26.52	27.12	26.50	26.92
657	AMEX	OUSM	Mon, Aug 12, 2019	26.89	26.89	26.55	26.61
656	AMEX	OUSM	Fri, Aug 9, 2019	27.14	27.14	26.86	26.96
655	AMEX	OUSM	Thu, Aug 8, 2019	26.88	27.24	26.88	27.23
654	AMEX	OUSM	Wed, Aug 7, 2019	26.48	26.74	26.29	26.71
653	AMEX	OUSM	Tue, Aug 6, 2019	26.61	26.72	26.45	26.69
652	AMEX	OUSM	Mon, Aug 5, 2019	26.79	26.79	26.25	26.52
651	AMEX	OUSM	Fri, Aug 2, 2019	27.42	27.42	27.10	27.22
650	AMEX	OUSM	Thu, Aug 1, 2019	28.04	28.18	27.42	27.54
649	AMEX	OUSM	Wed, Jul 31, 2019	28.26	28.32	28.06	28.06
648	AMEX	OUSM	Tue, Jul 30, 2019	27.90	28.30	27.87	28.30
647	AMEX	OUSM	Mon, Jul 29, 2019	28.29	28.29	28.13	28.15
646	AMEX	OUSM	Fri, Jul 26, 2019	28.02	28.30	28.00	28.28
645	AMEX	OUSM	Thu, Jul 25, 2019	28.11	28.15	27.93	27.96
644	AMEX	OUSM	Wed, Jul 24, 2019	27.81	28.17	27.81	28.11
643	AMEX	OUSM	Tue, Jul 23, 2019	27.61	27.77	27.57	27.77
642	AMEX	OUSM	Mon, Jul 22, 2019	27.59	27.66	27.48	27.48
641	AMEX	OUSM	Fri, Jul 19, 2019	27.75	27.80	27.60	27.60
640	AMEX	OUSM	Thu, Jul 18, 2019	27.58	27.71	27.48	27.68
639	AMEX	OUSM	Wed, Jul 17, 2019	27.77	27.78	27.53	27.54
638	AMEX	OUSM	Tue, Jul 16, 2019	27.61	27.81	27.61	27.75
637	AMEX	OUSM	Mon, Jul 15, 2019	27.70	27.73	27.53	27.62
636	AMEX	OUSM	Fri, Jul 12, 2019	27.40	27.70	27.40	27.70
635	AMEX	OUSM	Thu, Jul 11, 2019	27.38	27.38	27.21	27.36
634	AMEX	OUSM	Wed, Jul 10, 2019	27.50	27.54	27.38	27.39
633	AMEX	OUSM	Tue, Jul 9, 2019	27.34	27.40	27.30	27.40
632	AMEX	OUSM	Mon, Jul 8, 2019	27.56	27.59	27.42	27.44
631	AMEX	OUSM	Fri, Jul 5, 2019	27.57	27.69	27.40	27.66
630	AMEX	OUSM	Wed, Jul 3, 2019	27.50	27.66	27.46	27.61
629	AMEX	OUSM	Tue, Jul 2, 2019	27.49	27.51	27.38	27.40
628	AMEX	OUSM	Mon, Jul 1, 2019	27.70	27.80	27.46	27.55
627	AMEX	OUSM	Fri, Jun 28, 2019	27.40	27.51	27.35	27.45
626	AMEX	OUSM	Thu, Jun 27, 2019	26.85	27.15	26.85	27.15
625	AMEX	OUSM	Wed, Jun 26, 2019	26.92	27.05	26.92	26.95
624	AMEX	OUSM	Tue, Jun 25, 2019	27.13	27.13	26.91	26.91
623	AMEX	OUSM	Mon, Jun 24, 2019	27.30	27.30	27.03	27.08
622	AMEX	OUSM	Fri, Jun 21, 2019	27.27	27.33	27.16	27.22
621	AMEX	OUSM	Thu, Jun 20, 2019	27.27	27.35	27.17	27.32
620	AMEX	OUSM	Wed, Jun 19, 2019	27.06	27.10	26.99	27.05
619	AMEX	OUSM	Tue, Jun 18, 2019	26.92	27.22	26.86	27.04
618	AMEX	OUSM	Mon, Jun 17, 2019	26.90	26.92	26.77	26.77
617	AMEX	OUSM	Fri, Jun 14, 2019	26.94	26.96	26.87	26.92
616	AMEX	OUSM	Thu, Jun 13, 2019	27.01	27.15	26.95	26.99
615	AMEX	OUSM	Wed, Jun 12, 2019	26.93	26.97	26.88	26.93
614	AMEX	OUSM	Tue, Jun 11, 2019	27.15	27.25	26.95	26.98
613	AMEX	OUSM	Mon, Jun 10, 2019	26.98	27.15	26.87	27.00
612	AMEX	OUSM	Fri, Jun 7, 2019	26.73	26.94	26.73	26.82
611	AMEX	OUSM	Thu, Jun 6, 2019	26.64	26.75	26.44	26.66
610	AMEX	OUSM	Wed, Jun 5, 2019	26.70	26.70	26.44	26.65
609	AMEX	OUSM	Tue, Jun 4, 2019	26.08	26.60	26.08	26.60
608	AMEX	OUSM	Mon, Jun 3, 2019	25.63	25.94	25.56	25.88
607	AMEX	OUSM	Fri, May 31, 2019	25.54	25.65	25.44	25.49
606	AMEX	OUSM	Thu, May 30, 2019	25.78	25.97	25.66	25.82
605	AMEX	OUSM	Wed, May 29, 2019	25.75	25.85	25.65	25.76
604	AMEX	OUSM	Tue, May 28, 2019	26.17	26.23	25.89	25.89
603	AMEX	OUSM	Fri, May 24, 2019	26.16	26.26	26.06	26.17
602	AMEX	OUSM	Thu, May 23, 2019	26.31	26.34	25.91	26.04
601	AMEX	OUSM	Wed, May 22, 2019	26.63	26.67	26.49	26.55
600	AMEX	OUSM	Tue, May 21, 2019	26.51	26.74	26.51	26.74
599	AMEX	OUSM	Mon, May 20, 2019	26.47	26.51	26.31	26.40
598	AMEX	OUSM	Fri, May 17, 2019	26.79	26.89	26.56	26.57
597	AMEX	OUSM	Thu, May 16, 2019	26.93	27.02	26.80	26.83
596	AMEX	OUSM	Wed, May 15, 2019	26.62	26.82	26.48	26.78
595	AMEX	OUSM	Tue, May 14, 2019	26.53	26.84	26.53	26.70
594	AMEX	OUSM	Mon, May 13, 2019	26.87	26.87	26.41	26.48
593	AMEX	OUSM	Fri, May 10, 2019	27.00	27.37	26.90	27.26
592	AMEX	OUSM	Thu, May 9, 2019	27.13	27.32	26.95	27.26
591	AMEX	OUSM	Wed, May 8, 2019	27.43	27.47	27.32	27.32
590	AMEX	OUSM	Tue, May 7, 2019	27.71	27.71	27.41	27.44
589	AMEX	OUSM	Mon, May 6, 2019	27.66	27.98	27.66	27.93
588	AMEX	OUSM	Fri, May 3, 2019	27.67	28.06	27.67	28.06
587	AMEX	OUSM	Thu, May 2, 2019	27.58	27.66	27.43	27.56
586	AMEX	OUSM	Wed, May 1, 2019	27.89	27.89	27.54	27.58
585	AMEX	OUSM	Tue, Apr 30, 2019	27.85	27.85	27.56	27.84
584	AMEX	OUSM	Mon, Apr 29, 2019	27.77	27.83	27.72	27.82
583	AMEX	OUSM	Fri, Apr 26, 2019	27.60	27.80	27.52	27.77
582	AMEX	OUSM	Thu, Apr 25, 2019	27.61	27.67	27.49	27.60
581	AMEX	OUSM	Wed, Apr 24, 2019	27.71	27.88	27.71	27.77
580	AMEX	OUSM	Tue, Apr 23, 2019	27.40	27.74	27.40	27.65
579	AMEX	OUSM	Mon, Apr 22, 2019	27.56	27.56	27.36	27.40
578	AMEX	OUSM	Thu, Apr 18, 2019	27.59	27.63	27.48	27.58
577	AMEX	OUSM	Wed, Apr 17, 2019	27.72	27.72	27.50	27.56
576	AMEX	OUSM	Tue, Apr 16, 2019	27.43	27.64	27.43	27.60
575	AMEX	OUSM	Mon, Apr 15, 2019	27.53	27.55	27.41	27.43
574	AMEX	OUSM	Fri, Apr 12, 2019	27.45	27.52	27.41	27.50
573	AMEX	OUSM	Thu, Apr 11, 2019	27.23	27.36	27.23	27.32
572	AMEX	OUSM	Wed, Apr 10, 2019	27.04	27.27	27.01	27.24
571	AMEX	OUSM	Tue, Apr 9, 2019	27.26	27.26	27.02	27.03
570	AMEX	OUSM	Mon, Apr 8, 2019	27.29	27.32	27.22	27.31
569	AMEX	OUSM	Fri, Apr 5, 2019	27.16	27.38	27.16	27.36
568	AMEX	OUSM	Thu, Apr 4, 2019	27.00	27.13	27.00	27.10
567	AMEX	OUSM	Wed, Apr 3, 2019	26.91	27.04	26.88	26.93
566	AMEX	OUSM	Tue, Apr 2, 2019	26.94	26.94	26.72	26.76
565	AMEX	OUSM	Mon, Apr 1, 2019	26.71	26.91	26.69	26.91
564	AMEX	OUSM	Fri, Mar 29, 2019	26.56	26.63	26.47	26.53
563	AMEX	OUSM	Thu, Mar 28, 2019	26.31	26.50	26.29	26.42
562	AMEX	OUSM	Wed, Mar 27, 2019	26.38	26.42	26.18	26.26
561	AMEX	OUSM	Tue, Mar 26, 2019	26.18	26.46	26.18	26.32
560	AMEX	OUSM	Mon, Mar 25, 2019	25.94	26.15	25.88	26.03
559	AMEX	OUSM	Fri, Mar 22, 2019	26.50	26.50	25.95	25.95
558	AMEX	OUSM	Thu, Mar 21, 2019	26.22	26.71	26.22	26.67
557	AMEX	OUSM	Wed, Mar 20, 2019	26.50	26.57	26.19	26.28
556	AMEX	OUSM	Tue, Mar 19, 2019	26.78	26.80	26.50	26.51
555	AMEX	OUSM	Mon, Mar 18, 2019	26.49	26.75	26.49	26.70
554	AMEX	OUSM	Fri, Mar 15, 2019	26.61	26.64	26.45	26.45
553	AMEX	OUSM	Thu, Mar 14, 2019	26.55	26.55	26.38	26.41
552	AMEX	OUSM	Wed, Mar 13, 2019	26.51	26.59	26.49	26.51
551	AMEX	OUSM	Tue, Mar 12, 2019	26.47	26.52	26.42	26.47
550	AMEX	OUSM	Mon, Mar 11, 2019	26.16	26.48	26.16	26.47
549	AMEX	OUSM	Fri, Mar 8, 2019	26.02	26.12	25.96	26.12
548	AMEX	OUSM	Thu, Mar 7, 2019	26.45	26.45	26.18	26.22
547	AMEX	OUSM	Wed, Mar 6, 2019	26.72	26.74	26.43	26.44
546	AMEX	OUSM	Tue, Mar 5, 2019	26.86	26.88	26.73	26.73
545	AMEX	OUSM	Mon, Mar 4, 2019	27.14	27.14	26.74	26.86
544	AMEX	OUSM	Fri, Mar 1, 2019	27.16	27.16	26.90	27.07
543	AMEX	OUSM	Thu, Feb 28, 2019	26.90	26.99	26.89	26.89
542	AMEX	OUSM	Wed, Feb 27, 2019	26.89	27.00	26.83	27.00
541	AMEX	OUSM	Tue, Feb 26, 2019	27.08	27.16	26.96	26.94
540	AMEX	OUSM	Mon, Feb 25, 2019	27.22	27.33	27.12	27.13
539	AMEX	OUSM	Fri, Feb 22, 2019	26.99	27.14	26.96	27.14
538	AMEX	OUSM	Thu, Feb 21, 2019	26.92	26.99	26.88	26.89
537	AMEX	OUSM	Wed, Feb 20, 2019	26.76	26.98	26.76	26.92
536	AMEX	OUSM	Tue, Feb 19, 2019	26.61	26.90	26.61	26.78
535	AMEX	OUSM	Fri, Feb 15, 2019	26.48	26.78	26.48	26.75
534	AMEX	OUSM	Thu, Feb 14, 2019	26.52	26.54	26.36	26.51
533	AMEX	OUSM	Wed, Feb 13, 2019	26.50	26.63	26.45	26.53
532	AMEX	OUSM	Tue, Feb 12, 2019	26.20	26.46	26.20	26.44
531	AMEX	OUSM	Mon, Feb 11, 2019	26.03	26.10	25.99	26.07
530	AMEX	OUSM	Fri, Feb 8, 2019	25.89	26.00	25.83	25.96
529	AMEX	OUSM	Thu, Feb 7, 2019	25.94	26.06	25.80	26.01
528	AMEX	OUSM	Wed, Feb 6, 2019	26.10	26.13	26.03	26.03
527	AMEX	OUSM	Tue, Feb 5, 2019	25.97	26.14	25.93	26.09
526	AMEX	OUSM	Mon, Feb 4, 2019	25.81	25.98	25.72	25.98
525	AMEX	OUSM	Fri, Feb 1, 2019	25.67	25.83	25.66	25.74
524	AMEX	OUSM	Thu, Jan 31, 2019	25.45	25.71	25.45	25.69
523	AMEX	OUSM	Wed, Jan 30, 2019	25.28	25.60	25.24	25.44
522	AMEX	OUSM	Tue, Jan 29, 2019	25.44	25.51	25.37	25.38
521	AMEX	OUSM	Mon, Jan 28, 2019	25.34	25.51	25.34	25.46
520	AMEX	OUSM	Fri, Jan 25, 2019	25.39	25.60	25.39	25.53
519	AMEX	OUSM	Thu, Jan 24, 2019	25.26	25.41	25.25	25.28
518	AMEX	OUSM	Wed, Jan 23, 2019	25.25	25.31	24.90	25.04
517	AMEX	OUSM	Tue, Jan 22, 2019	25.37	25.38	25.02	25.14
516	AMEX	OUSM	Fri, Jan 18, 2019	25.26	25.58	25.26	25.46
515	AMEX	OUSM	Thu, Jan 17, 2019	24.98	25.25	24.97	25.14
514	AMEX	OUSM	Wed, Jan 16, 2019	24.74	25.04	24.74	24.93
513	AMEX	OUSM	Tue, Jan 15, 2019	24.79	24.80	24.65	24.78
512	AMEX	OUSM	Mon, Jan 14, 2019	24.73	24.80	24.68	24.68
511	AMEX	OUSM	Fri, Jan 11, 2019	24.71	24.87	24.63	24.80
510	AMEX	OUSM	Thu, Jan 10, 2019	24.56	24.81	24.46	24.81
509	AMEX	OUSM	Wed, Jan 9, 2019	24.53	24.70	24.53	24.66
508	AMEX	OUSM	Tue, Jan 8, 2019	24.29	24.42	24.21	24.39
507	AMEX	OUSM	Mon, Jan 7, 2019	23.85	24.36	23.85	24.13
506	AMEX	OUSM	Fri, Jan 4, 2019	23.44	23.99	23.44	23.90
505	AMEX	OUSM	Thu, Jan 3, 2019	23.61	23.61	23.15	23.23
504	AMEX	OUSM	Wed, Jan 2, 2019	23.37	23.76	23.30	23.61
503	AMEX	OUSM	Mon, Dec 31, 2018	23.62	23.72	23.33	23.61
502	AMEX	OUSM	Fri, Dec 28, 2018	23.50	23.76	23.31	23.40
501	AMEX	OUSM	Thu, Dec 27, 2018	22.96	23.43	22.71	23.43
500	AMEX	OUSM	Wed, Dec 26, 2018	22.44	23.29	22.38	23.22
499	AMEX	OUSM	Mon, Dec 24, 2018	22.87	22.87	22.48	22.48
498	AMEX	OUSM	Fri, Dec 21, 2018	23.35	23.66	22.91	22.91
497	AMEX	OUSM	Thu, Dec 20, 2018	23.53	23.79	23.29	23.36
496	AMEX	OUSM	Wed, Dec 19, 2018	24.17	24.34	23.62	23.65
495	AMEX	OUSM	Tue, Dec 18, 2018	24.22	24.42	24.03	24.07
494	AMEX	OUSM	Mon, Dec 17, 2018	24.32	24.60	23.95	24.06
493	AMEX	OUSM	Fri, Dec 14, 2018	24.68	24.80	24.43	24.46
492	AMEX	OUSM	Thu, Dec 13, 2018	25.10	25.18	24.81	24.82
491	AMEX	OUSM	Wed, Dec 12, 2018	25.01	25.34	25.01	25.08
490	AMEX	OUSM	Tue, Dec 11, 2018	25.17	25.29	24.72	24.81
489	AMEX	OUSM	Mon, Dec 10, 2018	25.09	25.09	24.58	24.90
488	AMEX	OUSM	Fri, Dec 7, 2018	25.42	25.53	24.96	24.96
487	AMEX	OUSM	Thu, Dec 6, 2018	25.34	25.48	24.94	25.48
486	AMEX	OUSM	Tue, Dec 4, 2018	26.68	26.68	25.65	25.69
485	AMEX	OUSM	Mon, Dec 3, 2018	26.77	26.88	26.46	26.68
484	AMEX	OUSM	Fri, Nov 30, 2018	26.33	26.59	26.29	26.59
483	AMEX	OUSM	Thu, Nov 29, 2018	26.44	26.51	26.24	26.41
482	AMEX	OUSM	Wed, Nov 28, 2018	26.09	26.55	25.92	26.48
481	AMEX	OUSM	Tue, Nov 27, 2018	26.27	26.27	26.07	26.14
480	AMEX	OUSM	Mon, Nov 26, 2018	26.16	26.35	26.16	26.27
479	AMEX	OUSM	Fri, Nov 23, 2018	25.83	26.16	25.83	26.13
478	AMEX	OUSM	Wed, Nov 21, 2018	25.78	26.21	25.78	26.04
477	AMEX	OUSM	Tue, Nov 20, 2018	25.83	25.99	25.63	25.69
476	AMEX	OUSM	Mon, Nov 19, 2018	26.32	26.45	26.00	26.09
475	AMEX	OUSM	Fri, Nov 16, 2018	26.20	26.46	26.19	26.39
474	AMEX	OUSM	Thu, Nov 15, 2018	25.95	26.44	25.89	26.35
473	AMEX	OUSM	Wed, Nov 14, 2018	26.36	26.53	25.99	26.05
472	AMEX	OUSM	Tue, Nov 13, 2018	26.22	26.46	26.10	26.17
471	AMEX	OUSM	Mon, Nov 12, 2018	26.53	26.53	26.20	26.20
470	AMEX	OUSM	Fri, Nov 9, 2018	26.66	26.81	26.37	26.55
469	AMEX	OUSM	Thu, Nov 8, 2018	26.82	26.98	26.77	26.80
468	AMEX	OUSM	Wed, Nov 7, 2018	26.71	26.95	26.53	26.89
467	AMEX	OUSM	Tue, Nov 6, 2018	26.30	26.63	26.30	26.55
466	AMEX	OUSM	Mon, Nov 5, 2018	26.35	26.51	26.27	26.36
465	AMEX	OUSM	Fri, Nov 2, 2018	26.35	26.55	26.22	26.35
464	AMEX	OUSM	Thu, Nov 1, 2018	25.82	26.30	25.82	26.22
463	AMEX	OUSM	Wed, Oct 31, 2018	25.90	25.96	25.78	25.81
462	AMEX	OUSM	Tue, Oct 30, 2018	25.25	25.73	25.23	25.71
461	AMEX	OUSM	Mon, Oct 29, 2018	25.52	25.87	24.99	25.21
460	AMEX	OUSM	Fri, Oct 26, 2018	25.25	25.55	24.97	25.28
459	AMEX	OUSM	Thu, Oct 25, 2018	25.26	25.63	25.26	25.44
458	AMEX	OUSM	Wed, Oct 24, 2018	25.89	25.89	25.17	25.21
457	AMEX	OUSM	Tue, Oct 23, 2018	25.94	26.03	25.38	25.89
456	AMEX	OUSM	Mon, Oct 22, 2018	26.24	26.33	26.13	26.25
455	AMEX	OUSM	Fri, Oct 19, 2018	26.43	26.53	26.19	26.25
454	AMEX	OUSM	Thu, Oct 18, 2018	26.78	26.81	26.35	26.40
453	AMEX	OUSM	Wed, Oct 17, 2018	26.85	26.97	26.68	26.88
452	AMEX	OUSM	Tue, Oct 16, 2018	26.43	26.96	26.43	26.93
451	AMEX	OUSM	Mon, Oct 15, 2018	26.24	26.53	26.24	26.40
450	AMEX	OUSM	Fri, Oct 12, 2018	26.40	26.51	26.00	26.26
449	AMEX	OUSM	Thu, Oct 11, 2018	26.61	26.76	26.15	26.19
448	AMEX	OUSM	Wed, Oct 10, 2018	27.22	27.30	26.71	26.71
447	AMEX	OUSM	Tue, Oct 9, 2018	27.51	27.60	27.39	27.39
446	AMEX	OUSM	Mon, Oct 8, 2018	27.62	27.67	27.47	27.62
445	AMEX	OUSM	Fri, Oct 5, 2018	27.81	27.93	27.53	27.66
444	AMEX	OUSM	Thu, Oct 4, 2018	27.95	27.99	27.75	27.85
443	AMEX	OUSM	Wed, Oct 3, 2018	28.05	28.19	27.99	28.06
442	AMEX	OUSM	Tue, Oct 2, 2018	28.12	28.18	27.95	27.98
441	AMEX	OUSM	Mon, Oct 1, 2018	28.40	28.48	28.10	28.13
440	AMEX	OUSM	Fri, Sep 28, 2018	28.20	28.43	28.20	28.35
439	AMEX	OUSM	Thu, Sep 27, 2018	28.40	28.49	28.28	28.34
438	AMEX	OUSM	Wed, Sep 26, 2018	28.64	28.66	28.41	28.38
437	AMEX	OUSM	Tue, Sep 25, 2018	28.72	28.72	28.58	28.60
436	AMEX	OUSM	Mon, Sep 24, 2018	28.83	28.83	28.56	28.70
435	AMEX	OUSM	Fri, Sep 21, 2018	29.01	29.10	28.89	28.90
434	AMEX	OUSM	Thu, Sep 20, 2018	28.78	28.98	28.78	28.94
433	AMEX	OUSM	Wed, Sep 19, 2018	29.01	29.04	28.76	28.83
432	AMEX	OUSM	Tue, Sep 18, 2018	28.86	29.00	28.85	28.98
431	AMEX	OUSM	Mon, Sep 17, 2018	29.06	29.06	28.88	28.90
430	AMEX	OUSM	Fri, Sep 14, 2018	28.98	29.16	28.96	29.15
429	AMEX	OUSM	Thu, Sep 13, 2018	29.00	29.02	28.96	28.98
428	AMEX	OUSM	Wed, Sep 12, 2018	28.96	28.99	28.77	28.95
427	AMEX	OUSM	Tue, Sep 11, 2018	28.81	28.99	28.81	28.91
426	AMEX	OUSM	Mon, Sep 10, 2018	29.00	29.00	28.87	28.88
425	AMEX	OUSM	Fri, Sep 7, 2018	28.97	29.00	28.81	28.91
424	AMEX	OUSM	Thu, Sep 6, 2018	29.12	29.12	28.90	28.95
423	AMEX	OUSM	Wed, Sep 5, 2018	28.92	29.00	28.77	29.00
422	AMEX	OUSM	Tue, Sep 4, 2018	28.95	28.97	28.75	28.91
421	AMEX	OUSM	Fri, Aug 31, 2018	28.75	28.95	28.75	28.93
420	AMEX	OUSM	Thu, Aug 30, 2018	29.01	29.01	28.77	28.85
419	AMEX	OUSM	Wed, Aug 29, 2018	29.13	29.13	28.82	28.92
418	AMEX	OUSM	Tue, Aug 28, 2018	28.99	29.05	28.87	28.95
417	AMEX	OUSM	Mon, Aug 27, 2018	28.96	28.96	28.80	28.86
416	AMEX	OUSM	Fri, Aug 24, 2018	28.64	28.80	28.64	28.79
415	AMEX	OUSM	Thu, Aug 23, 2018	28.79	28.79	28.63	28.71
414	AMEX	OUSM	Wed, Aug 22, 2018	28.65	28.75	28.61	28.68
413	AMEX	OUSM	Tue, Aug 21, 2018	28.49	28.78	28.49	28.75
412	AMEX	OUSM	Mon, Aug 20, 2018	28.44	28.59	28.43	28.52
411	AMEX	OUSM	Fri, Aug 17, 2018	28.19	28.46	28.19	28.42
410	AMEX	OUSM	Thu, Aug 16, 2018	28.10	28.32	28.10	28.24
409	AMEX	OUSM	Wed, Aug 15, 2018	28.13	28.13	27.90	28.04
408	AMEX	OUSM	Tue, Aug 14, 2018	27.95	28.34	27.95	28.28
407	AMEX	OUSM	Mon, Aug 13, 2018	28.02	28.15	27.88	28.04
406	AMEX	OUSM	Fri, Aug 10, 2018	28.10	28.16	27.96	28.02
405	AMEX	OUSM	Thu, Aug 9, 2018	28.07	28.29	28.07	28.15
404	AMEX	OUSM	Wed, Aug 8, 2018	28.18	28.18	28.00	28.14
403	AMEX	OUSM	Tue, Aug 7, 2018	28.07	28.35	28.07	28.20
402	AMEX	OUSM	Mon, Aug 6, 2018	27.90	28.23	27.90	28.14
401	AMEX	OUSM	Fri, Aug 3, 2018	28.03	28.03	27.88	28.02
400	AMEX	OUSM	Thu, Aug 2, 2018	27.67	28.00	27.67	27.91
399	AMEX	OUSM	Wed, Aug 1, 2018	27.93	27.96	27.70	27.78
398	AMEX	OUSM	Tue, Jul 31, 2018	27.82	28.06	27.71	28.00
397	AMEX	OUSM	Mon, Jul 30, 2018	27.73	27.90	27.63	27.65
396	AMEX	OUSM	Fri, Jul 27, 2018	28.13	28.13	27.76	27.80
395	AMEX	OUSM	Thu, Jul 26, 2018	27.80	28.12	27.80	28.05
394	AMEX	OUSM	Wed, Jul 25, 2018	27.86	27.86	27.66	27.81
393	AMEX	OUSM	Tue, Jul 24, 2018	28.03	28.03	27.66	27.77
392	AMEX	OUSM	Mon, Jul 23, 2018	28.00	28.00	27.77	27.87
391	AMEX	OUSM	Fri, Jul 20, 2018	28.00	28.03	27.89	27.92
390	AMEX	OUSM	Thu, Jul 19, 2018	27.78	28.04	27.73	28.01
389	AMEX	OUSM	Wed, Jul 18, 2018	27.76	27.85	27.65	27.84
388	AMEX	OUSM	Tue, Jul 17, 2018	27.63	27.78	27.63	27.75
387	AMEX	OUSM	Mon, Jul 16, 2018	27.76	27.90	27.57	27.59
386	AMEX	OUSM	Fri, Jul 13, 2018	27.68	27.87	27.68	27.74
385	AMEX	OUSM	Thu, Jul 12, 2018	27.75	27.84	27.64	27.73
384	AMEX	OUSM	Wed, Jul 11, 2018	27.87	27.87	27.63	27.67
383	AMEX	OUSM	Tue, Jul 10, 2018	27.87	27.93	27.80	27.86
382	AMEX	OUSM	Mon, Jul 9, 2018	27.77	27.87	27.77	27.87
381	AMEX	OUSM	Fri, Jul 6, 2018	27.43	27.70	27.43	27.68
380	AMEX	OUSM	Thu, Jul 5, 2018	27.35	27.50	27.22	27.46
379	AMEX	OUSM	Tue, Jul 3, 2018	27.21	27.40	27.21	27.24
378	AMEX	OUSM	Mon, Jul 2, 2018	27.04	27.23	26.91	27.23
377	AMEX	OUSM	Fri, Jun 29, 2018	27.14	27.31	27.12	27.14
376	AMEX	OUSM	Thu, Jun 28, 2018	26.93	27.11	26.85	27.05
375	AMEX	OUSM	Wed, Jun 27, 2018	27.46	27.46	27.02	27.03
374	AMEX	OUSM	Tue, Jun 26, 2018	27.36	27.46	27.27	27.37
373	AMEX	OUSM	Mon, Jun 25, 2018	27.43	27.50	27.20	27.29
372	AMEX	OUSM	Fri, Jun 22, 2018	27.77	27.79	27.59	27.62
371	AMEX	OUSM	Thu, Jun 21, 2018	27.99	27.99	27.65	27.68
370	AMEX	OUSM	Wed, Jun 20, 2018	27.82	27.96	27.80	27.91
369	AMEX	OUSM	Tue, Jun 19, 2018	27.75	27.83	27.54	27.81
368	AMEX	OUSM	Mon, Jun 18, 2018	27.76	27.96	27.71	27.93
367	AMEX	OUSM	Fri, Jun 15, 2018	27.69	27.89	27.61	27.84
366	AMEX	OUSM	Thu, Jun 14, 2018	27.74	27.79	27.64	27.79
365	AMEX	OUSM	Wed, Jun 13, 2018	27.79	27.83	27.64	27.65
364	AMEX	OUSM	Tue, Jun 12, 2018	27.80	27.85	27.73	27.81
363	AMEX	OUSM	Mon, Jun 11, 2018	27.74	27.84	27.72	27.79
362	AMEX	OUSM	Fri, Jun 8, 2018	27.58	27.75	27.58	27.71
361	AMEX	OUSM	Thu, Jun 7, 2018	27.67	27.70	27.51	27.61
360	AMEX	OUSM	Wed, Jun 6, 2018	27.29	27.56	27.29	27.55
359	AMEX	OUSM	Tue, Jun 5, 2018	27.20	27.39	27.16	27.37
358	AMEX	OUSM	Mon, Jun 4, 2018	27.11	27.22	27.04	27.22
357	AMEX	OUSM	Fri, Jun 1, 2018	27.03	27.07	26.97	27.01
356	AMEX	OUSM	Thu, May 31, 2018	27.05	27.13	26.81	26.86
355	AMEX	OUSM	Wed, May 30, 2018	26.99	27.25	26.98	27.16
354	AMEX	OUSM	Tue, May 29, 2018	27.00	27.00	26.75	26.86
353	AMEX	OUSM	Fri, May 25, 2018	27.11	27.11	26.98	27.04
352	AMEX	OUSM	Thu, May 24, 2018	27.00	27.15	26.90	27.09
351	AMEX	OUSM	Wed, May 23, 2018	26.87	26.99	26.85	26.97
350	AMEX	OUSM	Tue, May 22, 2018	27.19	27.23	26.96	26.99
349	AMEX	OUSM	Mon, May 21, 2018	27.05	27.18	27.01	27.16
348	AMEX	OUSM	Fri, May 18, 2018	26.99	27.01	26.91	26.96
347	AMEX	OUSM	Thu, May 17, 2018	27.00	27.03	26.89	26.97
346	AMEX	OUSM	Wed, May 16, 2018	26.78	27.05	26.77	26.94
345	AMEX	OUSM	Tue, May 15, 2018	26.61	26.71	26.59	26.68
344	AMEX	OUSM	Mon, May 14, 2018	26.85	26.87	26.70	26.70
343	AMEX	OUSM	Fri, May 11, 2018	26.87	26.91	26.77	26.88
342	AMEX	OUSM	Thu, May 10, 2018	26.57	26.85	26.57	26.78
341	AMEX	OUSM	Wed, May 9, 2018	26.46	26.67	26.43	26.60
340	AMEX	OUSM	Tue, May 8, 2018	26.40	26.56	26.40	26.56
339	AMEX	OUSM	Mon, May 7, 2018	26.27	26.56	26.27	26.46
338	AMEX	OUSM	Fri, May 4, 2018	25.86	26.41	25.86	26.27
337	AMEX	OUSM	Thu, May 3, 2018	25.97	26.03	25.74	25.94
336	AMEX	OUSM	Wed, May 2, 2018	26.10	26.16	25.88	25.95
335	AMEX	OUSM	Tue, May 1, 2018	25.93	26.06	25.72	26.04
334	AMEX	OUSM	Mon, Apr 30, 2018	26.18	26.24	25.92	25.92
333	AMEX	OUSM	Fri, Apr 27, 2018	26.19	26.23	26.12	26.16
332	AMEX	OUSM	Thu, Apr 26, 2018	26.06	26.25	26.03	26.10
331	AMEX	OUSM	Wed, Apr 25, 2018	25.93	26.09	25.88	26.01
330	AMEX	OUSM	Tue, Apr 24, 2018	26.20	26.25	25.89	25.97
329	AMEX	OUSM	Mon, Apr 23, 2018	26.29	26.29	26.03	26.13
328	AMEX	OUSM	Fri, Apr 20, 2018	26.21	26.33	26.10	26.14
327	AMEX	OUSM	Thu, Apr 19, 2018	26.48	26.48	26.16	26.28
326	AMEX	OUSM	Wed, Apr 18, 2018	26.43	26.59	26.42	26.49
325	AMEX	OUSM	Tue, Apr 17, 2018	26.34	26.53	26.34	26.43
324	AMEX	OUSM	Mon, Apr 16, 2018	26.10	26.30	26.06	26.28
323	AMEX	OUSM	Fri, Apr 13, 2018	26.08	26.08	25.91	25.97
322	AMEX	OUSM	Thu, Apr 12, 2018	26.01	26.16	26.01	26.02
321	AMEX	OUSM	Wed, Apr 11, 2018	25.98	26.08	25.94	26.04
320	AMEX	OUSM	Tue, Apr 10, 2018	26.20	26.20	25.95	26.03
319	AMEX	OUSM	Mon, Apr 9, 2018	26.00	26.08	25.87	25.87
318	AMEX	OUSM	Fri, Apr 6, 2018	26.06	26.21	25.81	25.91
317	AMEX	OUSM	Thu, Apr 5, 2018	26.01	26.32	26.01	26.29
316	AMEX	OUSM	Wed, Apr 4, 2018	25.50	26.11	25.50	26.06
315	AMEX	OUSM	Tue, Apr 3, 2018	25.55	25.89	25.49	25.81
314	AMEX	OUSM	Mon, Apr 2, 2018	25.98	26.01	25.31	25.46
313	AMEX	OUSM	Thu, Mar 29, 2018	25.90	26.02	25.86	25.96
312	AMEX	OUSM	Wed, Mar 28, 2018	25.58	25.84	25.56	25.75
311	AMEX	OUSM	Tue, Mar 27, 2018	25.92	25.92	25.53	25.47
310	AMEX	OUSM	Mon, Mar 26, 2018	25.57	25.78	25.44	25.78
309	AMEX	OUSM	Fri, Mar 23, 2018	25.75	25.81	25.32	25.34
308	AMEX	OUSM	Thu, Mar 22, 2018	26.03	26.21	25.75	25.75
307	AMEX	OUSM	Wed, Mar 21, 2018	26.16	26.36	26.16	26.21
306	AMEX	OUSM	Tue, Mar 20, 2018	26.35	26.35	26.15	26.25
305	AMEX	OUSM	Mon, Mar 19, 2018	26.34	26.34	26.07	26.20
304	AMEX	OUSM	Fri, Mar 16, 2018	26.26	26.47	26.26	26.40
303	AMEX	OUSM	Thu, Mar 15, 2018	26.37	26.42	26.25	26.27
302	AMEX	OUSM	Wed, Mar 14, 2018	26.61	26.61	26.33	26.40
301	AMEX	OUSM	Tue, Mar 13, 2018	26.65	26.65	26.42	26.42
300	AMEX	OUSM	Mon, Mar 12, 2018	26.48	26.60	26.48	26.54
299	AMEX	OUSM	Fri, Mar 9, 2018	26.30	26.49	26.22	26.49
298	AMEX	OUSM	Thu, Mar 8, 2018	26.33	26.33	26.10	26.18
297	AMEX	OUSM	Wed, Mar 7, 2018	25.88	26.27	25.88	26.20
296	AMEX	OUSM	Tue, Mar 6, 2018	26.00	26.18	25.85	26.14
295	AMEX	OUSM	Mon, Mar 5, 2018	25.60	26.03	25.60	25.97
294	AMEX	OUSM	Fri, Mar 2, 2018	25.46	25.78	25.33	25.75
293	AMEX	OUSM	Thu, Mar 1, 2018	25.66	25.82	25.43	25.58
292	AMEX	OUSM	Wed, Feb 28, 2018	26.02	26.10	25.69	25.69
291	AMEX	OUSM	Tue, Feb 27, 2018	26.49	26.49	25.94	25.94
290	AMEX	OUSM	Mon, Feb 26, 2018	26.31	26.44	26.21	26.36
289	AMEX	OUSM	Fri, Feb 23, 2018	26.03	26.29	26.03	26.29
288	AMEX	OUSM	Thu, Feb 22, 2018	26.07	26.19	25.95	25.95
287	AMEX	OUSM	Wed, Feb 21, 2018	26.13	26.41	26.00	26.00
286	AMEX	OUSM	Tue, Feb 20, 2018	26.29	26.35	26.02	26.09
285	AMEX	OUSM	Fri, Feb 16, 2018	26.29	26.54	26.29	26.44
284	AMEX	OUSM	Thu, Feb 15, 2018	26.29	26.34	26.07	26.32
283	AMEX	OUSM	Wed, Feb 14, 2018	25.46	26.07	25.46	26.06
282	AMEX	OUSM	Tue, Feb 13, 2018	25.49	25.80	25.45	25.72
281	AMEX	OUSM	Mon, Feb 12, 2018	25.47	25.74	25.34	25.64
280	AMEX	OUSM	Fri, Feb 9, 2018	25.52	25.67	24.89	25.50
279	AMEX	OUSM	Thu, Feb 8, 2018	25.86	25.86	25.16	25.16
278	AMEX	OUSM	Wed, Feb 7, 2018	25.93	26.06	25.77	25.89
277	AMEX	OUSM	Tue, Feb 6, 2018	25.36	25.93	25.10	25.87
276	AMEX	OUSM	Mon, Feb 5, 2018	26.46	26.57	25.68	25.68
275	AMEX	OUSM	Fri, Feb 2, 2018	26.86	26.88	26.53	26.56
274	AMEX	OUSM	Thu, Feb 1, 2018	27.09	27.16	26.96	27.03
273	AMEX	OUSM	Wed, Jan 31, 2018	27.38	27.39	27.10	27.22
272	AMEX	OUSM	Tue, Jan 30, 2018	27.40	27.40	27.16	27.25
271	AMEX	OUSM	Mon, Jan 29, 2018	27.65	27.65	27.45	27.45
270	AMEX	OUSM	Fri, Jan 26, 2018	27.75	27.75	27.54	27.64
269	AMEX	OUSM	Thu, Jan 25, 2018	27.64	27.64	27.53	27.62
268	AMEX	OUSM	Wed, Jan 24, 2018	27.78	27.78	27.50	27.58
267	AMEX	OUSM	Tue, Jan 23, 2018	27.53	27.66	27.50	27.64
266	AMEX	OUSM	Mon, Jan 22, 2018	27.40	27.50	27.39	27.50
265	AMEX	OUSM	Fri, Jan 19, 2018	27.27	27.43	27.18	27.43
264	AMEX	OUSM	Thu, Jan 18, 2018	27.25	27.28	27.10	27.10
263	AMEX	OUSM	Wed, Jan 17, 2018	27.17	27.37	27.17	27.29
262	AMEX	OUSM	Tue, Jan 16, 2018	27.33	27.46	27.10	27.10
261	AMEX	OUSM	Fri, Jan 12, 2018	27.30	27.33	27.20	27.23
260	AMEX	OUSM	Thu, Jan 11, 2018	26.98	27.27	26.97	27.27
259	AMEX	OUSM	Wed, Jan 10, 2018	27.06	27.06	26.85	26.92
258	AMEX	OUSM	Tue, Jan 9, 2018	27.35	27.35	27.08	27.08
257	AMEX	OUSM	Mon, Jan 8, 2018	27.16	27.25	27.05	27.23
256	AMEX	OUSM	Fri, Jan 5, 2018	27.21	27.21	27.04	27.16
255	AMEX	OUSM	Thu, Jan 4, 2018	27.20	27.22	27.06	27.08
254	AMEX	OUSM	Wed, Jan 3, 2018	27.20	27.27	27.05	27.12
253	AMEX	OUSM	Tue, Jan 2, 2018	27.24	27.24	27.02	27.16
252	AMEX	OUSM	Fri, Dec 29, 2017	27.27	27.33	27.04	27.04
251	AMEX	OUSM	Thu, Dec 28, 2017	27.16	27.19	27.03	27.19
250	AMEX	OUSM	Wed, Dec 27, 2017	27.13	27.19	27.05	27.08
249	AMEX	OUSM	Tue, Dec 26, 2017	27.08	27.20	27.02	27.02
248	AMEX	OUSM	Fri, Dec 22, 2017	27.15	27.15	26.99	27.03
247	AMEX	OUSM	Thu, Dec 21, 2017	27.21	27.27	27.17	27.05
246	AMEX	OUSM	Wed, Dec 20, 2017	27.41	27.41	27.19	27.20
245	AMEX	OUSM	Tue, Dec 19, 2017	27.56	27.56	27.17	27.23
244	AMEX	OUSM	Mon, Dec 18, 2017	27.51	27.54	27.37	27.40
243	AMEX	OUSM	Fri, Dec 15, 2017	27.01	27.32	27.01	27.20
242	AMEX	OUSM	Thu, Dec 14, 2017	27.27	27.27	26.91	26.93
241	AMEX	OUSM	Wed, Dec 13, 2017	27.10	27.23	27.10	27.17
240	AMEX	OUSM	Tue, Dec 12, 2017	27.13	27.18	27.06	27.06
239	AMEX	OUSM	Mon, Dec 11, 2017	27.32	27.32	27.12	27.13
238	AMEX	OUSM	Fri, Dec 8, 2017	27.35	27.35	27.12	27.18
237	AMEX	OUSM	Thu, Dec 7, 2017	27.03	27.21	27.01	27.15
236	AMEX	OUSM	Wed, Dec 6, 2017	27.07	27.09	27.03	27.03
235	AMEX	OUSM	Tue, Dec 5, 2017	26.98	27.25	26.97	27.11
234	AMEX	OUSM	Mon, Dec 4, 2017	27.19	27.51	27.19	27.31
233	AMEX	OUSM	Fri, Dec 1, 2017	27.39	27.39	26.69	27.10
232	AMEX	OUSM	Thu, Nov 30, 2017	27.21	27.35	27.19	27.22
231	AMEX	OUSM	Wed, Nov 29, 2017	26.95	27.17	26.95	27.13
230	AMEX	OUSM	Tue, Nov 28, 2017	26.79	26.95	26.72	26.94
229	AMEX	OUSM	Mon, Nov 27, 2017	26.63	26.77	26.63	26.66
228	AMEX	OUSM	Fri, Nov 24, 2017	26.66	26.68	26.66	26.68
227	AMEX	OUSM	Wed, Nov 22, 2017	26.71	26.72	26.61	26.64
226	AMEX	OUSM	Tue, Nov 21, 2017	26.58	26.69	26.56	26.63
225	AMEX	OUSM	Mon, Nov 20, 2017	26.53	26.55	26.47	26.55
224	AMEX	OUSM	Fri, Nov 17, 2017	26.51	26.51	26.43	26.48
223	AMEX	OUSM	Thu, Nov 16, 2017	26.36	26.53	26.32	26.49
222	AMEX	OUSM	Wed, Nov 15, 2017	26.15	26.30	26.15	26.25
221	AMEX	OUSM	Tue, Nov 14, 2017	26.33	26.41	26.28	26.33
220	AMEX	OUSM	Mon, Nov 13, 2017	26.10	26.36	26.10	26.36
219	AMEX	OUSM	Fri, Nov 10, 2017	26.20	26.34	26.20	26.32
218	AMEX	OUSM	Thu, Nov 9, 2017	26.31	26.38	26.23	26.30
217	AMEX	OUSM	Wed, Nov 8, 2017	26.34	26.41	26.24	26.39
216	AMEX	OUSM	Tue, Nov 7, 2017	26.45	26.51	26.30	26.35
215	AMEX	OUSM	Mon, Nov 6, 2017	26.38	26.50	26.38	26.46
214	AMEX	OUSM	Fri, Nov 3, 2017	26.38	26.47	26.37	26.40
213	AMEX	OUSM	Thu, Nov 2, 2017	26.45	26.54	26.40	26.44
212	AMEX	OUSM	Wed, Nov 1, 2017	26.63	26.64	26.40	26.46
211	AMEX	OUSM	Tue, Oct 31, 2017	26.55	26.63	26.47	26.60
210	AMEX	OUSM	Mon, Oct 30, 2017	26.65	26.65	26.35	26.40
209	AMEX	OUSM	Fri, Oct 27, 2017	26.45	26.68	26.45	26.68
208	AMEX	OUSM	Thu, Oct 26, 2017	26.51	26.58	26.51	26.57
207	AMEX	OUSM	Wed, Oct 25, 2017	26.50	26.58	26.29	26.47
206	AMEX	OUSM	Tue, Oct 24, 2017	26.72	26.72	26.52	26.59
205	AMEX	OUSM	Mon, Oct 23, 2017	26.71	26.71	26.53	26.53
204	AMEX	OUSM	Fri, Oct 20, 2017	26.70	26.70	26.63	26.66
203	AMEX	OUSM	Thu, Oct 19, 2017	26.44	26.59	26.44	26.59
202	AMEX	OUSM	Wed, Oct 18, 2017	26.62	26.62	26.46	26.53
201	AMEX	OUSM	Tue, Oct 17, 2017	26.37	26.56	26.37	26.47
200	AMEX	OUSM	Mon, Oct 16, 2017	26.52	26.52	26.40	26.44
199	AMEX	OUSM	Fri, Oct 13, 2017	26.50	26.64	26.50	26.55
198	AMEX	OUSM	Thu, Oct 12, 2017	26.44	26.54	26.44	26.51
197	AMEX	OUSM	Wed, Oct 11, 2017	26.41	26.52	26.41	26.49
196	AMEX	OUSM	Tue, Oct 10, 2017	26.50	26.57	26.39	26.50
195	AMEX	OUSM	Mon, Oct 9, 2017	26.55	26.55	26.36	26.36
194	AMEX	OUSM	Fri, Oct 6, 2017	26.49	26.50	26.42	26.45
193	AMEX	OUSM	Thu, Oct 5, 2017	26.49	26.57	26.48	26.51
192	AMEX	OUSM	Wed, Oct 4, 2017	26.61	26.61	26.41	26.47
191	AMEX	OUSM	Tue, Oct 3, 2017	26.53	26.53	26.37	26.46
190	AMEX	OUSM	Mon, Oct 2, 2017	26.39	26.43	26.23	26.43
189	AMEX	OUSM	Fri, Sep 29, 2017	26.24	26.29	26.21	26.26
188	AMEX	OUSM	Thu, Sep 28, 2017	26.03	26.20	26.03	26.18
187	AMEX	OUSM	Wed, Sep 27, 2017	26.19	26.19	25.89	26.12
186	AMEX	OUSM	Tue, Sep 26, 2017	25.96	26.00	25.90	26.00
185	AMEX	OUSM	Mon, Sep 25, 2017	25.80	25.92	25.78	25.92
184	AMEX	OUSM	Fri, Sep 22, 2017	25.57	25.81	25.57	25.79
183	AMEX	OUSM	Thu, Sep 21, 2017	25.77	25.77	25.66	25.66
182	AMEX	OUSM	Wed, Sep 20, 2017	25.72	25.80	25.71	25.76
181	AMEX	OUSM	Tue, Sep 19, 2017	25.79	25.79	25.67	25.71
180	AMEX	OUSM	Mon, Sep 18, 2017	25.69	25.79	25.68	25.72
179	AMEX	OUSM	Fri, Sep 15, 2017	25.49	25.70	25.49	25.64
178	AMEX	OUSM	Thu, Sep 14, 2017	25.64	25.70	25.47	25.51
177	AMEX	OUSM	Wed, Sep 13, 2017	25.48	25.64	25.48	25.64
176	AMEX	OUSM	Tue, Sep 12, 2017	25.50	25.60	25.50	25.54
175	AMEX	OUSM	Mon, Sep 11, 2017	25.27	25.56	25.27	25.52
174	AMEX	OUSM	Fri, Sep 8, 2017	25.11	25.29	25.11	25.21
173	AMEX	OUSM	Thu, Sep 7, 2017	25.25	25.25	25.10	25.14
172	AMEX	OUSM	Wed, Sep 6, 2017	25.25	25.32	25.24	25.24
171	AMEX	OUSM	Tue, Sep 5, 2017	25.43	25.44	25.16	25.23
170	AMEX	OUSM	Fri, Sep 1, 2017	25.31	25.45	25.31	25.44
169	AMEX	OUSM	Thu, Aug 31, 2017	25.25	25.33	25.25	25.31
168	AMEX	OUSM	Wed, Aug 30, 2017	25.08	25.13	25.07	25.12
167	AMEX	OUSM	Tue, Aug 29, 2017	24.84	25.05	24.84	25.05
166	AMEX	OUSM	Mon, Aug 28, 2017	25.09	25.09	25.02	25.05
165	AMEX	OUSM	Fri, Aug 25, 2017	24.99	25.17	24.99	25.11
164	AMEX	OUSM	Thu, Aug 24, 2017	25.05	25.07	24.99	24.99
163	AMEX	OUSM	Wed, Aug 23, 2017	24.84	25.03	24.84	25.01
162	AMEX	OUSM	Tue, Aug 22, 2017	24.87	25.06	24.87	25.06
161	AMEX	OUSM	Mon, Aug 21, 2017	25.00	25.00	24.76	24.84
160	AMEX	OUSM	Fri, Aug 18, 2017	24.86	24.88	24.76	24.84
159	AMEX	OUSM	Thu, Aug 17, 2017	25.39	25.39	24.94	24.94
158	AMEX	OUSM	Wed, Aug 16, 2017	25.31	25.43	25.25	25.25
157	AMEX	OUSM	Tue, Aug 15, 2017	25.30	25.30	25.18	25.21
156	AMEX	OUSM	Mon, Aug 14, 2017	25.17	25.39	25.17	25.31
155	AMEX	OUSM	Fri, Aug 11, 2017	25.10	25.11	25.00	25.07
154	AMEX	OUSM	Thu, Aug 10, 2017	25.22	25.29	25.08	25.12
153	AMEX	OUSM	Wed, Aug 9, 2017	25.37	25.49	25.25	25.27
152	AMEX	OUSM	Tue, Aug 8, 2017	25.69	25.69	25.41	25.50
151	AMEX	OUSM	Mon, Aug 7, 2017	25.55	25.61	25.46	25.55
150	AMEX	OUSM	Fri, Aug 4, 2017	25.52	25.55	25.47	25.53
149	AMEX	OUSM	Thu, Aug 3, 2017	25.43	25.50	25.41	25.41
148	AMEX	OUSM	Wed, Aug 2, 2017	25.73	25.73	25.44	25.46
147	AMEX	OUSM	Tue, Aug 1, 2017	25.69	25.75	25.68	25.74
146	AMEX	OUSM	Mon, Jul 31, 2017	25.67	25.72	25.59	25.70
145	AMEX	OUSM	Fri, Jul 28, 2017	25.71	25.74	25.59	25.69
144	AMEX	OUSM	Thu, Jul 27, 2017	25.88	25.88	25.70	25.80
143	AMEX	OUSM	Wed, Jul 26, 2017	25.85	25.85	25.75	25.77
142	AMEX	OUSM	Tue, Jul 25, 2017	25.75	25.90	25.74	25.85
141	AMEX	OUSM	Mon, Jul 24, 2017	25.82	25.82	25.63	25.70
140	AMEX	OUSM	Fri, Jul 21, 2017	25.69	25.78	25.68	25.74
139	AMEX	OUSM	Thu, Jul 20, 2017	25.71	25.87	25.71	25.83
138	AMEX	OUSM	Wed, Jul 19, 2017	25.60	25.79	25.56	25.78
137	AMEX	OUSM	Tue, Jul 18, 2017	25.63	25.63	25.50	25.55
136	AMEX	OUSM	Mon, Jul 17, 2017	26.71	26.71	25.55	25.64
135	AMEX	OUSM	Fri, Jul 14, 2017	25.58	25.63	25.52	25.55
134	AMEX	OUSM	Thu, Jul 13, 2017	25.64	25.64	25.26	25.45
133	AMEX	OUSM	Wed, Jul 12, 2017	25.38	25.62	25.38	25.51
132	AMEX	OUSM	Tue, Jul 11, 2017	25.45	25.45	25.12	25.30
131	AMEX	OUSM	Mon, Jul 10, 2017	25.33	25.39	25.25	25.26
130	AMEX	OUSM	Fri, Jul 7, 2017	25.30	25.39	25.21	25.39
129	AMEX	OUSM	Thu, Jul 6, 2017	25.36	25.39	25.14	25.21
128	AMEX	OUSM	Wed, Jul 5, 2017	25.64	25.64	25.37	25.42
127	AMEX	OUSM	Mon, Jul 3, 2017	25.70	25.70	25.57	25.65
126	AMEX	OUSM	Fri, Jun 30, 2017	25.45	25.50	25.40	25.48
125	AMEX	OUSM	Thu, Jun 29, 2017	25.62	25.64	25.27	25.45
124	AMEX	OUSM	Wed, Jun 28, 2017	25.59	25.76	25.59	25.67
123	AMEX	OUSM	Tue, Jun 27, 2017	25.59	25.67	25.49	25.49
122	AMEX	OUSM	Mon, Jun 26, 2017	25.53	25.68	25.53	25.60
121	AMEX	OUSM	Fri, Jun 23, 2017	25.36	25.53	25.36	25.49
120	AMEX	OUSM	Thu, Jun 22, 2017	25.35	25.47	25.35	25.44
119	AMEX	OUSM	Wed, Jun 21, 2017	25.52	25.62	25.35	25.38
118	AMEX	OUSM	Tue, Jun 20, 2017	25.77	25.81	25.51	25.53
117	AMEX	OUSM	Mon, Jun 19, 2017	25.69	25.79	25.69	25.75
116	AMEX	OUSM	Fri, Jun 16, 2017	25.65	25.91	25.55	25.69
115	AMEX	OUSM	Thu, Jun 15, 2017	25.66	25.72	25.60	25.70
114	AMEX	OUSM	Wed, Jun 14, 2017	25.82	25.89	25.75	25.77
113	AMEX	OUSM	Tue, Jun 13, 2017	25.98	25.98	25.81	25.88
112	AMEX	OUSM	Mon, Jun 12, 2017	25.68	25.88	25.68	25.81
111	AMEX	OUSM	Fri, Jun 9, 2017	25.76	25.86	25.73	25.79
110	AMEX	OUSM	Thu, Jun 8, 2017	25.48	25.73	25.48	25.62
109	AMEX	OUSM	Wed, Jun 7, 2017	25.50	25.58	25.44	25.52
108	AMEX	OUSM	Tue, Jun 6, 2017	25.60	25.62	25.44	25.50
107	AMEX	OUSM	Mon, Jun 5, 2017	25.71	25.73	25.65	25.69
106	AMEX	OUSM	Fri, Jun 2, 2017	25.66	25.88	25.64	25.76
105	AMEX	OUSM	Thu, Jun 1, 2017	25.31	25.66	25.31	25.66
104	AMEX	OUSM	Wed, May 31, 2017	25.36	25.36	25.15	25.28
103	AMEX	OUSM	Tue, May 30, 2017	25.37	25.37	25.26	25.31
102	AMEX	OUSM	Fri, May 26, 2017	25.31	25.49	25.27	25.37
101	AMEX	OUSM	Thu, May 25, 2017	25.38	25.60	25.38	25.40
100	AMEX	OUSM	Wed, May 24, 2017	25.20	25.40	25.20	25.37
99	AMEX	OUSM	Tue, May 23, 2017	25.18	25.36	25.18	25.27
98	AMEX	OUSM	Mon, May 22, 2017	25.29	25.29	25.16	25.24
97	AMEX	OUSM	Fri, May 19, 2017	25.00	25.17	25.00	25.09
96	AMEX	OUSM	Thu, May 18, 2017	24.86	25.04	24.81	24.95
95	AMEX	OUSM	Wed, May 17, 2017	24.97	25.13	24.91	24.91
94	AMEX	OUSM	Tue, May 16, 2017	25.30	25.31	25.17	25.22
93	AMEX	OUSM	Mon, May 15, 2017	25.35	25.46	25.32	25.34
92	AMEX	OUSM	Fri, May 12, 2017	25.38	25.53	25.23	25.25
91	AMEX	OUSM	Thu, May 11, 2017	25.43	25.45	25.24	25.40
90	AMEX	OUSM	Wed, May 10, 2017	25.33	25.56	25.30	25.54
89	AMEX	OUSM	Tue, May 9, 2017	25.49	25.49	25.30	25.38
88	AMEX	OUSM	Mon, May 8, 2017	26.10	26.10	25.41	25.45
87	AMEX	OUSM	Fri, May 5, 2017	25.47	25.58	25.46	25.57
86	AMEX	OUSM	Thu, May 4, 2017	25.67	25.67	25.31	25.44
85	AMEX	OUSM	Wed, May 3, 2017	25.56	25.63	25.44	25.52
84	AMEX	OUSM	Tue, May 2, 2017	25.63	25.68	25.60	25.64
83	AMEX	OUSM	Mon, May 1, 2017	25.64	25.73	25.59	25.66
82	AMEX	OUSM	Fri, Apr 28, 2017	26.09	26.09	25.61	25.62
81	AMEX	OUSM	Thu, Apr 27, 2017	26.00	26.08	25.91	25.95
80	AMEX	OUSM	Wed, Apr 26, 2017	25.90	26.06	25.87	25.96
79	AMEX	OUSM	Tue, Apr 25, 2017	25.93	26.07	25.74	25.84
78	AMEX	OUSM	Mon, Apr 24, 2017	25.55	25.70	25.55	25.68
77	AMEX	OUSM	Fri, Apr 21, 2017	25.55	25.55	25.45	25.53
76	AMEX	OUSM	Thu, Apr 20, 2017	25.38	25.54	25.38	25.53
75	AMEX	OUSM	Wed, Apr 19, 2017	25.39	25.42	25.29	25.33
74	AMEX	OUSM	Tue, Apr 18, 2017	25.25	25.25	25.12	25.24
73	AMEX	OUSM	Mon, Apr 17, 2017	24.85	25.12	24.85	25.12
72	AMEX	OUSM	Thu, Apr 13, 2017	25.04	25.16	24.95	24.99
71	AMEX	OUSM	Wed, Apr 12, 2017	25.34	25.34	25.19	25.22
70	AMEX	OUSM	Tue, Apr 11, 2017	25.25	25.34	25.13	25.34
69	AMEX	OUSM	Mon, Apr 10, 2017	25.18	25.24	25.04	25.18
68	AMEX	OUSM	Fri, Apr 7, 2017	25.15	25.20	25.11	25.14
67	AMEX	OUSM	Thu, Apr 6, 2017	25.00	25.14	24.89	25.13
66	AMEX	OUSM	Wed, Apr 5, 2017	25.19	25.29	25.00	25.00
65	AMEX	OUSM	Tue, Apr 4, 2017	25.10	25.20	25.07	25.13
64	AMEX	OUSM	Mon, Apr 3, 2017	25.35	25.35	25.11	25.14
63	AMEX	OUSM	Fri, Mar 31, 2017	25.46	25.47	25.31	25.38
62	AMEX	OUSM	Thu, Mar 30, 2017	25.46	25.46	25.20	25.31
61	AMEX	OUSM	Wed, Mar 29, 2017	25.13	25.20	25.10	25.19
60	AMEX	OUSM	Tue, Mar 28, 2017	25.00	25.13	24.92	25.13
59	AMEX	OUSM	Mon, Mar 27, 2017	24.86	25.06	24.83	24.98
58	AMEX	OUSM	Fri, Mar 24, 2017	25.21	25.21	25.03	25.10
57	AMEX	OUSM	Thu, Mar 23, 2017	25.08	25.27	25.08	25.08
56	AMEX	OUSM	Wed, Mar 22, 2017	25.21	25.21	24.89	25.02
55	AMEX	OUSM	Tue, Mar 21, 2017	25.38	25.38	25.00	25.07
54	AMEX	OUSM	Mon, Mar 20, 2017	25.56	25.56	25.34	25.39
53	AMEX	OUSM	Fri, Mar 17, 2017	25.43	25.55	25.40	25.55
52	AMEX	OUSM	Thu, Mar 16, 2017	25.50	25.50	25.37	25.39
51	AMEX	OUSM	Wed, Mar 15, 2017	25.14	25.50	25.14	25.38
50	AMEX	OUSM	Tue, Mar 14, 2017	25.13	25.14	25.04	25.08
49	AMEX	OUSM	Mon, Mar 13, 2017	25.14	25.23	25.11	25.19
48	AMEX	OUSM	Fri, Mar 10, 2017	25.07	25.21	25.00	25.11
47	AMEX	OUSM	Thu, Mar 9, 2017	25.11	25.21	24.95	25.00
46	AMEX	OUSM	Wed, Mar 8, 2017	25.39	25.40	25.14	25.14
45	AMEX	OUSM	Tue, Mar 7, 2017	25.46	25.70	25.28	25.29
44	AMEX	OUSM	Mon, Mar 6, 2017	25.66	25.66	25.35	25.44
43	AMEX	OUSM	Fri, Mar 3, 2017	25.80	25.80	25.42	25.58
42	AMEX	OUSM	Thu, Mar 2, 2017	25.74	25.77	25.63	25.63
41	AMEX	OUSM	Wed, Mar 1, 2017	25.75	25.85	25.72	25.80
40	AMEX	OUSM	Tue, Feb 28, 2017	25.75	25.75	25.55	25.55
39	AMEX	OUSM	Mon, Feb 27, 2017	25.63	25.82	25.63	25.78
38	AMEX	OUSM	Fri, Feb 24, 2017	25.79	25.79	25.50	25.62
37	AMEX	OUSM	Thu, Feb 23, 2017	25.78	25.78	25.55	25.63
36	AMEX	OUSM	Wed, Feb 22, 2017	25.76	25.76	25.62	25.71
35	AMEX	OUSM	Tue, Feb 21, 2017	25.50	25.78	25.50	25.74
34	AMEX	OUSM	Fri, Feb 17, 2017	25.40	25.57	25.40	25.56
33	AMEX	OUSM	Thu, Feb 16, 2017	25.65	25.65	25.44	25.59
32	AMEX	OUSM	Wed, Feb 15, 2017	25.35	25.57	25.33	25.57
31	AMEX	OUSM	Tue, Feb 14, 2017	25.66	25.66	25.35	25.45
30	AMEX	OUSM	Mon, Feb 13, 2017	25.75	25.75	25.51	25.53
29	AMEX	OUSM	Fri, Feb 10, 2017	25.42	25.52	25.37	25.50
28	AMEX	OUSM	Thu, Feb 9, 2017	25.25	25.34	25.19	25.34
27	AMEX	OUSM	Wed, Feb 8, 2017	25.33	25.33	25.05	25.14
26	AMEX	OUSM	Tue, Feb 7, 2017	25.20	25.39	25.12	25.14
25	AMEX	OUSM	Mon, Feb 6, 2017	25.08	25.28	25.08	25.19
24	AMEX	OUSM	Fri, Feb 3, 2017	25.25	25.31	25.13	25.28
23	AMEX	OUSM	Thu, Feb 2, 2017	25.04	25.14	24.98	25.01
22	AMEX	OUSM	Wed, Feb 1, 2017	25.17	25.26	24.92	24.99
21	AMEX	OUSM	Tue, Jan 31, 2017	25.04	25.16	24.94	25.11
20	AMEX	OUSM	Mon, Jan 30, 2017	25.19	25.19	24.88	25.02
19	AMEX	OUSM	Fri, Jan 27, 2017	25.33	25.33	25.14	25.19
18	AMEX	OUSM	Thu, Jan 26, 2017	25.66	25.66	25.29	25.30
17	AMEX	OUSM	Wed, Jan 25, 2017	25.55	26.57	25.33	25.39
16	AMEX	OUSM	Tue, Jan 24, 2017	25.23	25.36	25.07	25.29
15	AMEX	OUSM	Mon, Jan 23, 2017	24.97	25.13	24.91	24.95
14	AMEX	OUSM	Fri, Jan 20, 2017	25.07	25.07	24.93	24.96
13	AMEX	OUSM	Thu, Jan 19, 2017	25.21	25.21	24.84	24.84
12	AMEX	OUSM	Wed, Jan 18, 2017	24.99	25.11	24.99	25.11
11	AMEX	OUSM	Tue, Jan 17, 2017	25.15	25.15	25.00	25.02
10	AMEX	OUSM	Fri, Jan 13, 2017	25.24	25.24	25.08	25.13
9	AMEX	OUSM	Thu, Jan 12, 2017	25.25	25.25	24.83	24.98
8	AMEX	OUSM	Wed, Jan 11, 2017	24.97	25.10	24.97	25.10
7	AMEX	OUSM	Tue, Jan 10, 2017	24.96	25.08	24.96	25.05
6	AMEX	OUSM	Mon, Jan 9, 2017	25.15	25.15	24.93	24.93
5	AMEX	OUSM	Fri, Jan 6, 2017	25.18	25.22	25.13	25.14
4	AMEX	OUSM	Thu, Jan 5, 2017	26.25	26.25	25.16	25.21
3	AMEX	OUSM	Wed, Jan 4, 2017	25.09	26.32	25.09	25.39
2	AMEX	OUSM	Tue, Jan 3, 2017	25.24	25.24	24.93	25.05
1	AMEX	OUSM	Fri, Dec 30, 2016	25.01	25.06	24.95	24.95
#	Exchange	Symbol	Date	Open	High	Low	Close

ALPS O'Shares U.S. Small-Cap Quality Dividend ETF AMEX:OUSM 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