UBS Group AG Registered Ordinary Shares NYSE:UBS Historical Prices

Below are the 2332 trading days of historical prices for UBS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2332	NYSE	UBS	Fri, Mar 1, 2024	28.79	29.01	28.57	28.95
2331	NYSE	UBS	Thu, Feb 29, 2024	28.86	28.95	28.38	28.45
2330	NYSE	UBS	Wed, Feb 28, 2024	28.55	28.66	28.50	28.50
2329	NYSE	UBS	Tue, Feb 27, 2024	28.50	28.69	28.44	28.57
2328	NYSE	UBS	Mon, Feb 26, 2024	28.43	28.55	28.20	28.35
2327	NYSE	UBS	Fri, Feb 23, 2024	28.14	28.18	27.99	28.05
2326	NYSE	UBS	Thu, Feb 22, 2024	27.98	28.17	27.90	28.06
2325	NYSE	UBS	Wed, Feb 21, 2024	27.68	27.90	27.61	27.82
2324	NYSE	UBS	Tue, Feb 20, 2024	27.71	27.86	27.67	27.79
2323	NYSE	UBS	Fri, Feb 16, 2024	27.75	27.88	27.64	27.66
2322	NYSE	UBS	Thu, Feb 15, 2024	27.66	27.92	27.66	27.87
2321	NYSE	UBS	Wed, Feb 14, 2024	27.41	27.51	27.29	27.47
2320	NYSE	UBS	Tue, Feb 13, 2024	27.25	27.27	26.89	27.05
2319	NYSE	UBS	Mon, Feb 12, 2024	27.83	28.13	27.83	27.92
2318	NYSE	UBS	Fri, Feb 9, 2024	27.71	27.90	27.58	27.90
2317	NYSE	UBS	Thu, Feb 8, 2024	27.99	28.08	27.57	27.79
2316	NYSE	UBS	Wed, Feb 7, 2024	27.82	27.93	27.34	27.76
2315	NYSE	UBS	Tue, Feb 6, 2024	28.37	28.45	28.01	28.15
2314	NYSE	UBS	Mon, Feb 5, 2024	29.54	29.88	29.30	29.79
2313	NYSE	UBS	Fri, Feb 2, 2024	29.47	29.91	29.47	29.84
2312	NYSE	UBS	Thu, Feb 1, 2024	29.45	29.58	29.06	29.51
2311	NYSE	UBS	Wed, Jan 31, 2024	30.33	30.49	29.90	29.91
2310	NYSE	UBS	Tue, Jan 30, 2024	30.07	30.26	29.90	30.23
2309	NYSE	UBS	Mon, Jan 29, 2024	29.73	29.97	29.63	29.97
2308	NYSE	UBS	Fri, Jan 26, 2024	29.86	29.93	29.74	29.87
2307	NYSE	UBS	Thu, Jan 25, 2024	29.77	29.78	29.53	29.69
2306	NYSE	UBS	Wed, Jan 24, 2024	29.56	29.67	29.44	29.50
2305	NYSE	UBS	Tue, Jan 23, 2024	28.98	29.04	28.76	28.93
2304	NYSE	UBS	Mon, Jan 22, 2024	29.19	29.28	29.07	29.11
2303	NYSE	UBS	Fri, Jan 19, 2024	28.85	29.04	28.52	29.02
2302	NYSE	UBS	Thu, Jan 18, 2024	29.41	29.47	29.15	29.36
2301	NYSE	UBS	Wed, Jan 17, 2024	28.89	29.23	28.86	29.14
2300	NYSE	UBS	Tue, Jan 16, 2024	29.30	29.53	29.18	29.47
2299	NYSE	UBS	Fri, Jan 12, 2024	29.81	29.92	29.59	29.80
2298	NYSE	UBS	Thu, Jan 11, 2024	29.86	29.92	29.15	29.49
2297	NYSE	UBS	Wed, Jan 10, 2024	30.02	30.03	29.80	29.92
2296	NYSE	UBS	Tue, Jan 9, 2024	29.97	30.07	29.71	29.72
2295	NYSE	UBS	Mon, Jan 8, 2024	30.17	30.36	30.07	30.35
2294	NYSE	UBS	Fri, Jan 5, 2024	29.84	30.20	29.80	29.92
2293	NYSE	UBS	Thu, Jan 4, 2024	29.51	29.95	29.49	29.57
2292	NYSE	UBS	Wed, Jan 3, 2024	29.49	29.54	29.07	29.30
2291	NYSE	UBS	Tue, Jan 2, 2024	30.60	30.62	30.38	30.40
2290	NYSE	UBS	Fri, Dec 29, 2023	30.98	31.27	30.80	30.90
2289	NYSE	UBS	Thu, Dec 28, 2023	31.09	31.24	30.79	30.91
2288	NYSE	UBS	Wed, Dec 27, 2023	30.94	31.40	30.92	31.19
2287	NYSE	UBS	Tue, Dec 26, 2023	30.79	31.15	30.79	31.04
2286	NYSE	UBS	Fri, Dec 22, 2023	30.76	31.13	30.73	30.89
2285	NYSE	UBS	Thu, Dec 21, 2023	30.74	30.83	30.46	30.67
2284	NYSE	UBS	Wed, Dec 20, 2023	30.50	30.85	30.28	30.33
2283	NYSE	UBS	Tue, Dec 19, 2023	30.14	30.93	30.00	30.71
2282	NYSE	UBS	Mon, Dec 18, 2023	29.35	29.37	29.10	29.20
2281	NYSE	UBS	Fri, Dec 15, 2023	29.58	29.74	29.22	29.28
2280	NYSE	UBS	Thu, Dec 14, 2023	29.75	30.20	29.64	29.75
2279	NYSE	UBS	Wed, Dec 13, 2023	28.69	29.07	28.44	28.96
2278	NYSE	UBS	Tue, Dec 12, 2023	28.46	28.59	28.42	28.55
2277	NYSE	UBS	Mon, Dec 11, 2023	28.48	28.59	28.39	28.48
2276	NYSE	UBS	Fri, Dec 8, 2023	28.30	28.54	28.21	28.51
2275	NYSE	UBS	Thu, Dec 7, 2023	27.91	28.18	27.89	28.17
2274	NYSE	UBS	Wed, Dec 6, 2023	28.52	28.57	27.79	27.83
2273	NYSE	UBS	Tue, Dec 5, 2023	27.78	27.85	27.46	27.72
2272	NYSE	UBS	Mon, Dec 4, 2023	28.12	28.50	28.12	28.42
2271	NYSE	UBS	Fri, Dec 1, 2023	28.33	28.74	28.28	28.68
2270	NYSE	UBS	Thu, Nov 30, 2023	28.08	28.46	27.90	28.25
2269	NYSE	UBS	Wed, Nov 29, 2023	26.88	27.50	26.86	27.35
2268	NYSE	UBS	Tue, Nov 28, 2023	26.31	26.45	26.24	26.30
2267	NYSE	UBS	Mon, Nov 27, 2023	26.15	26.23	26.05	26.18
2266	NYSE	UBS	Fri, Nov 24, 2023	26.42	26.49	26.32	26.33
2265	NYSE	UBS	Wed, Nov 22, 2023	26.09	26.14	25.98	26.09
2264	NYSE	UBS	Tue, Nov 21, 2023	26.09	26.17	25.94	25.94
2263	NYSE	UBS	Mon, Nov 20, 2023	26.18	26.34	26.14	26.21
2262	NYSE	UBS	Fri, Nov 17, 2023	25.89	26.25	25.86	26.19
2261	NYSE	UBS	Thu, Nov 16, 2023	25.35	25.45	25.27	25.44
2260	NYSE	UBS	Wed, Nov 15, 2023	25.33	25.57	25.24	25.46
2259	NYSE	UBS	Tue, Nov 14, 2023	24.40	24.96	24.38	24.89
2258	NYSE	UBS	Mon, Nov 13, 2023	24.12	24.30	24.07	24.11
2257	NYSE	UBS	Fri, Nov 10, 2023	24.44	24.55	24.23	24.54
2256	NYSE	UBS	Thu, Nov 9, 2023	24.78	24.89	24.50	24.51
2255	NYSE	UBS	Wed, Nov 8, 2023	24.76	25.03	24.75	24.78
2254	NYSE	UBS	Tue, Nov 7, 2023	24.98	25.28	24.65	24.92
2253	NYSE	UBS	Mon, Nov 6, 2023	24.47	24.50	24.29	24.35
2252	NYSE	UBS	Fri, Nov 3, 2023	24.28	24.57	24.28	24.47
2251	NYSE	UBS	Thu, Nov 2, 2023	24.13	24.33	24.09	24.30
2250	NYSE	UBS	Wed, Nov 1, 2023	23.78	24.12	23.74	24.03
2249	NYSE	UBS	Tue, Oct 31, 2023	23.35	23.48	23.23	23.46
2248	NYSE	UBS	Mon, Oct 30, 2023	23.55	23.74	23.52	23.71
2247	NYSE	UBS	Fri, Oct 27, 2023	23.66	23.69	23.28	23.36
2246	NYSE	UBS	Thu, Oct 26, 2023	23.71	23.86	23.55	23.60
2245	NYSE	UBS	Wed, Oct 25, 2023	23.86	24.00	23.67	23.79
2244	NYSE	UBS	Tue, Oct 24, 2023	23.62	23.84	23.56	23.83
2243	NYSE	UBS	Mon, Oct 23, 2023	23.63	23.91	23.56	23.64
2242	NYSE	UBS	Fri, Oct 20, 2023	23.87	23.97	23.60	23.72
2241	NYSE	UBS	Thu, Oct 19, 2023	24.16	24.40	24.01	24.05
2240	NYSE	UBS	Wed, Oct 18, 2023	24.76	24.79	24.32	24.39
2239	NYSE	UBS	Tue, Oct 17, 2023	24.72	25.21	24.72	25.07
2238	NYSE	UBS	Mon, Oct 16, 2023	24.76	25.00	24.71	24.92
2237	NYSE	UBS	Fri, Oct 13, 2023	24.48	24.61	24.22	24.31
2236	NYSE	UBS	Thu, Oct 12, 2023	25.01	25.03	24.63	24.79
2235	NYSE	UBS	Wed, Oct 11, 2023	25.13	25.30	25.05	25.23
2234	NYSE	UBS	Tue, Oct 10, 2023	24.72	24.87	24.67	24.71
2233	NYSE	UBS	Mon, Oct 9, 2023	24.37	24.63	24.28	24.62
2232	NYSE	UBS	Fri, Oct 6, 2023	24.28	24.68	24.11	24.59
2231	NYSE	UBS	Thu, Oct 5, 2023	23.87	24.12	23.87	24.08
2230	NYSE	UBS	Wed, Oct 4, 2023	24.00	24.02	23.75	23.95
2229	NYSE	UBS	Tue, Oct 3, 2023	23.98	24.06	23.72	23.85
2228	NYSE	UBS	Mon, Oct 2, 2023	24.59	24.68	24.28	24.36
2227	NYSE	UBS	Fri, Sep 29, 2023	24.92	24.94	24.58	24.65
2226	NYSE	UBS	Thu, Sep 28, 2023	24.44	24.84	24.38	24.70
2225	NYSE	UBS	Wed, Sep 27, 2023	24.23	24.37	24.03	24.34
2224	NYSE	UBS	Tue, Sep 26, 2023	25.04	25.27	25.00	25.07
2223	NYSE	UBS	Mon, Sep 25, 2023	25.24	25.40	25.11	25.37
2222	NYSE	UBS	Fri, Sep 22, 2023	25.57	25.62	25.32	25.35
2221	NYSE	UBS	Thu, Sep 21, 2023	25.80	25.88	25.64	25.66
2220	NYSE	UBS	Wed, Sep 20, 2023	26.35	26.58	26.16	26.18
2219	NYSE	UBS	Tue, Sep 19, 2023	25.99	26.11	25.96	26.06
2218	NYSE	UBS	Mon, Sep 18, 2023	26.01	26.11	25.89	25.97
2217	NYSE	UBS	Fri, Sep 15, 2023	26.04	26.35	25.94	26.02
2216	NYSE	UBS	Thu, Sep 14, 2023	26.22	26.33	26.14	26.19
2215	NYSE	UBS	Wed, Sep 13, 2023	26.09	26.25	25.90	25.99
2214	NYSE	UBS	Tue, Sep 12, 2023	25.62	25.95	25.56	25.79
2213	NYSE	UBS	Mon, Sep 11, 2023	25.71	25.86	25.55	25.62
2212	NYSE	UBS	Fri, Sep 8, 2023	25.37	25.59	25.22	25.50
2211	NYSE	UBS	Thu, Sep 7, 2023	25.62	25.77	25.53	25.74
2210	NYSE	UBS	Wed, Sep 6, 2023	25.96	26.10	25.70	25.81
2209	NYSE	UBS	Tue, Sep 5, 2023	26.69	26.74	26.40	26.40
2208	NYSE	UBS	Fri, Sep 1, 2023	26.33	26.64	26.32	26.34
2207	NYSE	UBS	Thu, Aug 31, 2023	26.60	26.97	26.38	26.71
2206	NYSE	UBS	Wed, Aug 30, 2023	25.30	25.41	25.16	25.29
2205	NYSE	UBS	Tue, Aug 29, 2023	24.71	25.19	24.71	25.14
2204	NYSE	UBS	Mon, Aug 28, 2023	24.58	25.03	24.55	24.93
2203	NYSE	UBS	Fri, Aug 25, 2023	24.50	24.66	24.20	24.58
2202	NYSE	UBS	Thu, Aug 24, 2023	24.82	25.02	24.60	24.65
2201	NYSE	UBS	Wed, Aug 23, 2023	24.06	24.35	24.06	24.32
2200	NYSE	UBS	Tue, Aug 22, 2023	23.85	23.94	23.69	23.73
2199	NYSE	UBS	Mon, Aug 21, 2023	23.45	23.55	23.29	23.49
2198	NYSE	UBS	Fri, Aug 18, 2023	23.17	23.51	23.14	23.43
2197	NYSE	UBS	Thu, Aug 17, 2023	23.56	23.74	23.39	23.50
2196	NYSE	UBS	Wed, Aug 16, 2023	23.47	23.65	23.38	23.40
2195	NYSE	UBS	Tue, Aug 15, 2023	23.48	23.55	23.19	23.41
2194	NYSE	UBS	Mon, Aug 14, 2023	23.25	23.63	23.21	23.59
2193	NYSE	UBS	Fri, Aug 11, 2023	23.00	23.37	22.90	23.36
2192	NYSE	UBS	Thu, Aug 10, 2023	22.27	22.40	22.04	22.12
2191	NYSE	UBS	Wed, Aug 9, 2023	22.11	22.18	21.93	21.96
2190	NYSE	UBS	Tue, Aug 8, 2023	21.81	22.03	21.70	22.03
2189	NYSE	UBS	Mon, Aug 7, 2023	22.02	22.20	22.00	22.17
2188	NYSE	UBS	Fri, Aug 4, 2023	21.85	22.13	21.81	21.88
2187	NYSE	UBS	Thu, Aug 3, 2023	21.43	21.70	21.34	21.66
2186	NYSE	UBS	Wed, Aug 2, 2023	21.50	21.55	21.34	21.41
2185	NYSE	UBS	Tue, Aug 1, 2023	22.00	22.06	21.75	21.86
2184	NYSE	UBS	Mon, Jul 31, 2023	22.06	22.21	22.06	22.17
2183	NYSE	UBS	Fri, Jul 28, 2023	22.11	22.27	22.05	22.26
2182	NYSE	UBS	Thu, Jul 27, 2023	22.08	22.09	21.64	21.72
2181	NYSE	UBS	Wed, Jul 26, 2023	21.63	21.94	21.59	21.90
2180	NYSE	UBS	Tue, Jul 25, 2023	21.68	21.78	21.62	21.71
2179	NYSE	UBS	Mon, Jul 24, 2023	21.47	21.54	21.37	21.42
2178	NYSE	UBS	Fri, Jul 21, 2023	21.43	21.44	21.27	21.29
2177	NYSE	UBS	Thu, Jul 20, 2023	21.36	21.45	21.19	21.24
2176	NYSE	UBS	Wed, Jul 19, 2023	21.42	21.46	21.27	21.33
2175	NYSE	UBS	Tue, Jul 18, 2023	21.08	21.37	21.06	21.33
2174	NYSE	UBS	Mon, Jul 17, 2023	21.07	21.14	21.03	21.06
2173	NYSE	UBS	Fri, Jul 14, 2023	21.17	21.18	20.85	20.91
2172	NYSE	UBS	Thu, Jul 13, 2023	21.01	21.14	20.98	21.14
2171	NYSE	UBS	Wed, Jul 12, 2023	20.65	20.89	20.64	20.69
2170	NYSE	UBS	Tue, Jul 11, 2023	20.24	20.35	20.17	20.31
2169	NYSE	UBS	Mon, Jul 10, 2023	19.92	20.07	19.91	20.04
2168	NYSE	UBS	Fri, Jul 7, 2023	19.67	19.93	19.65	19.85
2167	NYSE	UBS	Thu, Jul 6, 2023	19.60	19.61	19.26	19.39
2166	NYSE	UBS	Wed, Jul 5, 2023	20.12	20.14	19.87	19.89
2165	NYSE	UBS	Mon, Jul 3, 2023	20.34	20.48	20.27	20.47
2164	NYSE	UBS	Fri, Jun 30, 2023	20.21	20.32	20.18	20.27
2163	NYSE	UBS	Thu, Jun 29, 2023	19.82	20.04	19.81	20.01
2162	NYSE	UBS	Wed, Jun 28, 2023	19.78	19.88	19.75	19.83
2161	NYSE	UBS	Tue, Jun 27, 2023	19.55	19.98	19.48	19.88
2160	NYSE	UBS	Mon, Jun 26, 2023	19.63	19.77	19.56	19.56
2159	NYSE	UBS	Fri, Jun 23, 2023	19.75	19.84	19.69	19.76
2158	NYSE	UBS	Thu, Jun 22, 2023	19.94	19.99	19.84	19.90
2157	NYSE	UBS	Wed, Jun 21, 2023	20.09	20.17	20.03	20.05
2156	NYSE	UBS	Tue, Jun 20, 2023	20.34	20.35	20.06	20.09
2155	NYSE	UBS	Fri, Jun 16, 2023	20.57	20.58	20.39	20.41
2154	NYSE	UBS	Thu, Jun 15, 2023	20.29	20.46	20.24	20.42
2153	NYSE	UBS	Wed, Jun 14, 2023	20.50	20.69	20.39	20.49
2152	NYSE	UBS	Tue, Jun 13, 2023	20.32	20.47	20.25	20.28
2151	NYSE	UBS	Mon, Jun 12, 2023	20.24	20.35	20.14	20.29
2150	NYSE	UBS	Fri, Jun 9, 2023	20.15	20.33	20.14	20.19
2149	NYSE	UBS	Thu, Jun 8, 2023	20.32	20.33	20.17	20.25
2148	NYSE	UBS	Wed, Jun 7, 2023	20.18	20.32	20.12	20.26
2147	NYSE	UBS	Tue, Jun 6, 2023	19.98	20.30	19.95	20.30
2146	NYSE	UBS	Mon, Jun 5, 2023	20.04	20.09	19.93	20.00
2145	NYSE	UBS	Fri, Jun 2, 2023	19.88	20.04	19.82	19.97
2144	NYSE	UBS	Thu, Jun 1, 2023	19.29	19.63	19.24	19.52
2143	NYSE	UBS	Wed, May 31, 2023	19.06	19.08	18.77	18.91
2142	NYSE	UBS	Tue, May 30, 2023	19.75	19.82	19.40	19.47
2141	NYSE	UBS	Fri, May 26, 2023	19.58	19.91	19.57	19.85
2140	NYSE	UBS	Thu, May 25, 2023	19.66	19.72	19.43	19.60
2139	NYSE	UBS	Wed, May 24, 2023	19.84	19.85	19.61	19.67
2138	NYSE	UBS	Tue, May 23, 2023	20.04	20.18	19.87	19.87
2137	NYSE	UBS	Mon, May 22, 2023	20.14	20.21	20.05	20.19
2136	NYSE	UBS	Fri, May 19, 2023	20.13	20.17	19.95	20.09
2135	NYSE	UBS	Thu, May 18, 2023	19.61	19.71	19.51	19.68
2134	NYSE	UBS	Wed, May 17, 2023	19.14	19.56	19.13	19.54
2133	NYSE	UBS	Tue, May 16, 2023	19.23	19.29	19.05	19.10
2132	NYSE	UBS	Mon, May 15, 2023	19.18	19.41	19.15	19.38
2131	NYSE	UBS	Fri, May 12, 2023	19.35	19.36	19.07	19.16
2130	NYSE	UBS	Thu, May 11, 2023	19.05	19.25	18.99	19.19
2129	NYSE	UBS	Wed, May 10, 2023	19.64	19.68	19.23	19.39
2128	NYSE	UBS	Tue, May 9, 2023	19.39	19.69	19.36	19.60
2127	NYSE	UBS	Mon, May 8, 2023	19.58	19.70	19.58	19.66
2126	NYSE	UBS	Fri, May 5, 2023	19.32	19.76	19.29	19.72
2125	NYSE	UBS	Thu, May 4, 2023	19.07	19.14	18.71	18.96
2124	NYSE	UBS	Wed, May 3, 2023	19.53	19.72	19.34	19.35
2123	NYSE	UBS	Tue, May 2, 2023	20.17	20.17	19.75	19.91
2122	NYSE	UBS	Mon, May 1, 2023	20.28	20.41	20.02	20.04
2121	NYSE	UBS	Fri, Apr 28, 2023	20.13	20.34	20.08	20.25
2120	NYSE	UBS	Thu, Apr 27, 2023	20.06	20.33	19.98	20.31
2119	NYSE	UBS	Wed, Apr 26, 2023	20.25	20.31	19.91	19.96
2118	NYSE	UBS	Tue, Apr 25, 2023	20.43	20.48	19.59	19.60
2117	NYSE	UBS	Mon, Apr 24, 2023	20.62	20.73	20.39	20.56
2116	NYSE	UBS	Fri, Apr 21, 2023	20.22	20.35	20.14	20.29
2115	NYSE	UBS	Thu, Apr 20, 2023	20.39	20.57	20.18	20.36
2114	NYSE	UBS	Wed, Apr 19, 2023	20.69	20.86	20.65	20.82
2113	NYSE	UBS	Tue, Apr 18, 2023	21.08	21.17	20.94	21.01
2112	NYSE	UBS	Mon, Apr 17, 2023	20.80	21.14	20.64	21.08
2111	NYSE	UBS	Fri, Apr 14, 2023	21.97	22.15	21.75	21.91
2110	NYSE	UBS	Thu, Apr 13, 2023	21.41	21.63	21.34	21.63
2109	NYSE	UBS	Wed, Apr 12, 2023	21.28	21.44	21.10	21.27
2108	NYSE	UBS	Tue, Apr 11, 2023	21.19	21.59	21.01	20.95
2107	NYSE	UBS	Mon, Apr 10, 2023	20.43	20.76	20.34	20.70
2106	NYSE	UBS	Thu, Apr 6, 2023	20.85	20.98	20.71	20.76
2105	NYSE	UBS	Wed, Apr 5, 2023	20.97	21.00	20.62	20.79
2104	NYSE	UBS	Tue, Apr 4, 2023	20.89	21.03	20.74	21.00
2103	NYSE	UBS	Mon, Apr 3, 2023	20.63	20.98	20.62	20.70
2102	NYSE	UBS	Fri, Mar 31, 2023	20.90	21.34	20.80	21.34
2101	NYSE	UBS	Thu, Mar 30, 2023	20.76	20.91	20.39	20.51
2100	NYSE	UBS	Wed, Mar 29, 2023	20.20	20.26	19.95	20.10
2099	NYSE	UBS	Tue, Mar 28, 2023	19.21	19.43	19.15	19.27
2098	NYSE	UBS	Mon, Mar 27, 2023	19.11	19.51	18.99	19.40
2097	NYSE	UBS	Fri, Mar 24, 2023	18.63	19.13	18.27	18.99
2096	NYSE	UBS	Thu, Mar 23, 2023	19.85	19.95	18.96	19.17
2095	NYSE	UBS	Wed, Mar 22, 2023	20.44	20.73	20.12	20.40
2094	NYSE	UBS	Tue, Mar 21, 2023	20.12	21.27	19.97	21.05
2093	NYSE	UBS	Mon, Mar 20, 2023	19.07	19.76	18.61	18.80
2092	NYSE	UBS	Fri, Mar 17, 2023	18.40	18.54	18.13	18.20
2091	NYSE	UBS	Thu, Mar 16, 2023	18.37	19.26	18.22	19.26
2090	NYSE	UBS	Wed, Mar 15, 2023	18.15	18.73	17.99	18.73
2089	NYSE	UBS	Tue, Mar 14, 2023	19.97	20.13	19.76	19.99
2088	NYSE	UBS	Mon, Mar 13, 2023	19.49	19.68	19.29	19.36
2087	NYSE	UBS	Fri, Mar 10, 2023	20.92	20.95	20.16	20.34
2086	NYSE	UBS	Thu, Mar 9, 2023	21.37	21.53	20.87	20.93
2085	NYSE	UBS	Wed, Mar 8, 2023	21.49	21.57	21.30	21.39
2084	NYSE	UBS	Tue, Mar 7, 2023	22.00	22.04	21.47	21.56
2083	NYSE	UBS	Mon, Mar 6, 2023	22.20	22.30	22.12	22.16
2082	NYSE	UBS	Fri, Mar 3, 2023	21.75	22.16	21.66	22.12
2081	NYSE	UBS	Thu, Mar 2, 2023	21.28	21.47	21.23	21.46
2080	NYSE	UBS	Wed, Mar 1, 2023	21.71	21.80	21.56	21.61
2079	NYSE	UBS	Tue, Feb 28, 2023	21.92	21.95	21.77	21.78
2078	NYSE	UBS	Mon, Feb 27, 2023	21.77	21.85	21.65	21.73
2077	NYSE	UBS	Fri, Feb 24, 2023	21.32	21.44	21.28	21.41
2076	NYSE	UBS	Thu, Feb 23, 2023	21.60	21.70	21.47	21.63
2075	NYSE	UBS	Wed, Feb 22, 2023	21.53	21.61	21.39	21.46
2074	NYSE	UBS	Tue, Feb 21, 2023	21.70	21.88	21.66	21.71
2073	NYSE	UBS	Fri, Feb 17, 2023	21.80	21.97	21.77	21.94
2072	NYSE	UBS	Thu, Feb 16, 2023	21.84	22.16	21.84	21.93
2071	NYSE	UBS	Wed, Feb 15, 2023	21.83	22.07	21.80	22.07
2070	NYSE	UBS	Tue, Feb 14, 2023	21.87	22.22	21.85	22.10
2069	NYSE	UBS	Mon, Feb 13, 2023	21.63	21.88	21.61	21.87
2068	NYSE	UBS	Fri, Feb 10, 2023	21.58	21.62	21.47	21.58
2067	NYSE	UBS	Thu, Feb 9, 2023	22.00	22.01	21.61	21.68
2066	NYSE	UBS	Wed, Feb 8, 2023	21.66	21.75	21.59	21.63
2065	NYSE	UBS	Tue, Feb 7, 2023	21.41	21.74	21.36	21.69
2064	NYSE	UBS	Mon, Feb 6, 2023	21.35	21.44	21.21	21.41
2063	NYSE	UBS	Fri, Feb 3, 2023	21.50	21.84	21.49	21.70
2062	NYSE	UBS	Thu, Feb 2, 2023	21.80	21.85	21.55	21.69
2061	NYSE	UBS	Wed, Feb 1, 2023	21.29	21.80	21.24	21.70
2060	NYSE	UBS	Tue, Jan 31, 2023	21.05	21.46	20.99	21.46
2059	NYSE	UBS	Mon, Jan 30, 2023	21.35	21.50	21.28	21.28
2058	NYSE	UBS	Fri, Jan 27, 2023	21.36	21.52	21.32	21.44
2057	NYSE	UBS	Thu, Jan 26, 2023	21.53	21.68	21.36	21.68
2056	NYSE	UBS	Wed, Jan 25, 2023	21.03	21.38	21.03	21.36
2055	NYSE	UBS	Tue, Jan 24, 2023	21.08	21.33	21.04	21.23
2054	NYSE	UBS	Mon, Jan 23, 2023	21.04	21.27	21.00	21.25
2053	NYSE	UBS	Fri, Jan 20, 2023	20.97	21.19	20.91	21.17
2052	NYSE	UBS	Thu, Jan 19, 2023	21.07	21.14	20.83	21.02
2051	NYSE	UBS	Wed, Jan 18, 2023	21.70	21.71	21.29	21.30
2050	NYSE	UBS	Tue, Jan 17, 2023	21.16	21.28	21.11	21.21
2049	NYSE	UBS	Fri, Jan 13, 2023	20.35	20.79	20.32	20.78
2048	NYSE	UBS	Thu, Jan 12, 2023	20.56	20.69	20.46	20.65
2047	NYSE	UBS	Wed, Jan 11, 2023	20.30	20.44	20.27	20.42
2046	NYSE	UBS	Tue, Jan 10, 2023	20.07	20.25	20.00	20.24
2045	NYSE	UBS	Mon, Jan 9, 2023	20.15	20.27	19.98	19.99
2044	NYSE	UBS	Fri, Jan 6, 2023	19.41	19.93	19.36	19.89
2043	NYSE	UBS	Thu, Jan 5, 2023	19.51	19.57	19.41	19.56
2042	NYSE	UBS	Wed, Jan 4, 2023	19.52	19.71	19.48	19.69
2041	NYSE	UBS	Tue, Jan 3, 2023	19.02	19.18	18.85	18.96
2040	NYSE	UBS	Fri, Dec 30, 2022	18.71	18.80	18.55	18.67
2039	NYSE	UBS	Thu, Dec 29, 2022	18.78	18.83	18.74	18.80
2038	NYSE	UBS	Wed, Dec 28, 2022	18.71	18.77	18.54	18.54
2037	NYSE	UBS	Tue, Dec 27, 2022	18.63	18.74	18.59	18.64
2036	NYSE	UBS	Fri, Dec 23, 2022	18.52	18.67	18.50	18.62
2035	NYSE	UBS	Thu, Dec 22, 2022	18.56	18.60	18.17	18.39
2034	NYSE	UBS	Wed, Dec 21, 2022	18.38	18.71	18.36	18.52
2033	NYSE	UBS	Tue, Dec 20, 2022	17.92	18.11	17.92	18.03
2032	NYSE	UBS	Mon, Dec 19, 2022	17.96	18.07	17.80	17.87
2031	NYSE	UBS	Fri, Dec 16, 2022	17.78	17.84	17.61	17.75
2030	NYSE	UBS	Thu, Dec 15, 2022	18.11	18.14	17.87	17.92
2029	NYSE	UBS	Wed, Dec 14, 2022	18.53	18.63	18.33	18.42
2028	NYSE	UBS	Tue, Dec 13, 2022	18.90	18.95	18.64	18.76
2027	NYSE	UBS	Mon, Dec 12, 2022	18.13	18.26	18.04	18.26
2026	NYSE	UBS	Fri, Dec 9, 2022	18.22	18.40	18.22	18.24
2025	NYSE	UBS	Thu, Dec 8, 2022	18.15	18.24	18.08	18.19
2024	NYSE	UBS	Wed, Dec 7, 2022	18.23	18.35	18.16	18.23
2023	NYSE	UBS	Tue, Dec 6, 2022	18.54	18.59	18.19	18.29
2022	NYSE	UBS	Mon, Dec 5, 2022	18.77	18.86	18.44	18.48
2021	NYSE	UBS	Fri, Dec 2, 2022	18.38	18.50	18.37	18.46
2020	NYSE	UBS	Thu, Dec 1, 2022	18.63	18.71	18.40	18.49
2019	NYSE	UBS	Wed, Nov 30, 2022	18.30	18.45	18.00	18.44
2018	NYSE	UBS	Tue, Nov 29, 2022	18.17	18.34	18.13	18.26
2017	NYSE	UBS	Mon, Nov 28, 2022	18.38	18.44	18.05	18.06
2016	NYSE	UBS	Fri, Nov 25, 2022	18.42	18.56	18.37	18.55
2015	NYSE	UBS	Wed, Nov 23, 2022	18.34	18.51	18.32	18.46
2014	NYSE	UBS	Tue, Nov 22, 2022	18.32	18.40	18.24	18.35
2013	NYSE	UBS	Mon, Nov 21, 2022	18.24	18.38	18.18	18.33
2012	NYSE	UBS	Fri, Nov 18, 2022	18.35	18.43	18.24	18.31
2011	NYSE	UBS	Thu, Nov 17, 2022	17.98	18.28	17.96	18.27
2010	NYSE	UBS	Wed, Nov 16, 2022	18.39	18.42	18.25	18.32
2009	NYSE	UBS	Tue, Nov 15, 2022	18.65	18.71	18.29	18.43
2008	NYSE	UBS	Mon, Nov 14, 2022	18.37	18.48	18.24	18.27
2007	NYSE	UBS	Fri, Nov 11, 2022	18.27	18.68	18.21	18.60
2006	NYSE	UBS	Thu, Nov 10, 2022	17.10	17.56	17.00	17.54
2005	NYSE	UBS	Wed, Nov 9, 2022	16.49	16.68	16.41	16.42
2004	NYSE	UBS	Tue, Nov 8, 2022	16.54	16.67	16.40	16.53
2003	NYSE	UBS	Mon, Nov 7, 2022	16.40	16.56	16.35	16.52
2002	NYSE	UBS	Fri, Nov 4, 2022	16.08	16.43	16.08	16.43
2001	NYSE	UBS	Thu, Nov 3, 2022	15.60	15.80	15.58	15.69
2000	NYSE	UBS	Wed, Nov 2, 2022	15.92	16.23	15.72	15.72
1999	NYSE	UBS	Tue, Nov 1, 2022	16.16	16.21	15.92	15.95
1998	NYSE	UBS	Mon, Oct 31, 2022	15.90	15.99	15.83	15.86
1997	NYSE	UBS	Fri, Oct 28, 2022	16.00	16.21	15.91	16.15
1996	NYSE	UBS	Thu, Oct 27, 2022	16.17	16.25	15.94	15.94
1995	NYSE	UBS	Wed, Oct 26, 2022	16.20	16.37	16.05	16.16
1994	NYSE	UBS	Tue, Oct 25, 2022	16.10	16.43	16.10	16.42
1993	NYSE	UBS	Mon, Oct 24, 2022	15.09	15.28	15.06	15.18
1992	NYSE	UBS	Fri, Oct 21, 2022	14.44	14.94	14.41	14.93
1991	NYSE	UBS	Thu, Oct 20, 2022	14.77	14.97	14.68	14.73
1990	NYSE	UBS	Wed, Oct 19, 2022	14.85	14.93	14.63	14.75
1989	NYSE	UBS	Tue, Oct 18, 2022	15.13	15.18	14.80	14.95
1988	NYSE	UBS	Mon, Oct 17, 2022	14.61	14.82	14.57	14.59
1987	NYSE	UBS	Fri, Oct 14, 2022	14.72	14.81	14.17	14.18
1986	NYSE	UBS	Thu, Oct 13, 2022	13.88	14.74	13.80	14.67
1985	NYSE	UBS	Wed, Oct 12, 2022	14.00	14.14	13.91	13.99
1984	NYSE	UBS	Tue, Oct 11, 2022	14.36	14.44	14.08	14.15
1983	NYSE	UBS	Mon, Oct 10, 2022	14.70	14.73	14.33	14.41
1982	NYSE	UBS	Fri, Oct 7, 2022	14.83	14.88	14.60	14.66
1981	NYSE	UBS	Thu, Oct 6, 2022	14.87	15.05	14.72	14.76
1980	NYSE	UBS	Wed, Oct 5, 2022	15.38	15.44	15.15	15.35
1979	NYSE	UBS	Tue, Oct 4, 2022	15.23	15.81	15.23	15.77
1978	NYSE	UBS	Mon, Oct 3, 2022	14.63	14.89	14.44	14.79
1977	NYSE	UBS	Fri, Sep 30, 2022	14.62	14.84	14.47	14.51
1976	NYSE	UBS	Thu, Sep 29, 2022	14.62	14.70	14.39	14.67
1975	NYSE	UBS	Wed, Sep 28, 2022	14.60	15.08	14.57	15.03
1974	NYSE	UBS	Tue, Sep 27, 2022	14.80	14.90	14.48	14.61
1973	NYSE	UBS	Mon, Sep 26, 2022	14.73	14.94	14.56	14.62
1972	NYSE	UBS	Fri, Sep 23, 2022	15.19	15.20	14.73	14.91
1971	NYSE	UBS	Thu, Sep 22, 2022	15.90	15.92	15.48	15.50
1970	NYSE	UBS	Wed, Sep 21, 2022	16.11	16.29	15.88	15.90
1969	NYSE	UBS	Tue, Sep 20, 2022	16.25	16.27	15.99	16.14
1968	NYSE	UBS	Mon, Sep 19, 2022	16.08	16.46	16.07	16.44
1967	NYSE	UBS	Fri, Sep 16, 2022	16.55	16.56	16.25	16.43
1966	NYSE	UBS	Thu, Sep 15, 2022	16.71	17.00	16.70	16.83
1965	NYSE	UBS	Wed, Sep 14, 2022	16.60	16.81	16.51	16.68
1964	NYSE	UBS	Tue, Sep 13, 2022	16.85	17.15	16.79	16.84
1963	NYSE	UBS	Mon, Sep 12, 2022	16.86	17.05	16.84	16.88
1962	NYSE	UBS	Fri, Sep 9, 2022	16.53	16.63	16.47	16.56
1961	NYSE	UBS	Thu, Sep 8, 2022	15.64	16.12	15.60	16.11
1960	NYSE	UBS	Wed, Sep 7, 2022	15.39	15.76	15.37	15.70
1959	NYSE	UBS	Tue, Sep 6, 2022	15.85	15.89	15.55	15.62
1958	NYSE	UBS	Fri, Sep 2, 2022	15.69	15.98	15.49	15.52
1957	NYSE	UBS	Thu, Sep 1, 2022	15.53	15.53	15.17	15.41
1956	NYSE	UBS	Wed, Aug 31, 2022	15.95	16.01	15.83	15.85
1955	NYSE	UBS	Tue, Aug 30, 2022	16.12	16.14	0.92	15.95
1954	NYSE	UBS	Mon, Aug 29, 2022	15.94	16.06	15.84	15.96
1953	NYSE	UBS	Fri, Aug 26, 2022	16.15	16.18	15.65	15.65
1952	NYSE	UBS	Thu, Aug 25, 2022	15.80	16.08	15.79	16.06
1951	NYSE	UBS	Wed, Aug 24, 2022	15.70	15.86	15.64	15.74
1950	NYSE	UBS	Tue, Aug 23, 2022	15.87	16.07	15.83	15.86
1949	NYSE	UBS	Mon, Aug 22, 2022	15.92	15.95	15.76	15.86
1948	NYSE	UBS	Fri, Aug 19, 2022	16.43	16.46	16.22	16.28
1947	NYSE	UBS	Thu, Aug 18, 2022	16.84	16.89	16.77	16.84
1946	NYSE	UBS	Wed, Aug 17, 2022	16.70	16.87	16.63	16.79
1945	NYSE	UBS	Tue, Aug 16, 2022	16.90	17.08	16.88	17.04
1944	NYSE	UBS	Mon, Aug 15, 2022	16.97	17.05	16.90	17.01
1943	NYSE	UBS	Fri, Aug 12, 2022	17.07	17.21	16.99	17.21
1942	NYSE	UBS	Thu, Aug 11, 2022	16.99	17.13	16.89	16.95
1941	NYSE	UBS	Wed, Aug 10, 2022	16.59	16.85	16.58	16.78
1940	NYSE	UBS	Tue, Aug 9, 2022	16.44	16.46	16.23	16.31
1939	NYSE	UBS	Mon, Aug 8, 2022	16.52	16.66	16.47	16.51
1938	NYSE	UBS	Fri, Aug 5, 2022	16.19	16.38	16.09	16.22
1937	NYSE	UBS	Thu, Aug 4, 2022	16.40	16.54	16.38	16.48
1936	NYSE	UBS	Wed, Aug 3, 2022	16.04	16.17	15.97	16.10
1935	NYSE	UBS	Tue, Aug 2, 2022	16.11	16.17	15.93	15.93
1934	NYSE	UBS	Mon, Aug 1, 2022	16.15	16.24	15.99	16.14
1933	NYSE	UBS	Fri, Jul 29, 2022	16.01	16.33	15.95	16.24
1932	NYSE	UBS	Thu, Jul 28, 2022	15.58	15.88	15.48	15.83
1931	NYSE	UBS	Wed, Jul 27, 2022	15.21	15.36	15.06	15.33
1930	NYSE	UBS	Tue, Jul 26, 2022	15.45	15.46	14.78	14.89
1929	NYSE	UBS	Mon, Jul 25, 2022	16.72	16.88	16.64	16.78
1928	NYSE	UBS	Fri, Jul 22, 2022	16.64	16.68	16.37	16.52
1927	NYSE	UBS	Thu, Jul 21, 2022	16.35	16.67	16.32	16.65
1926	NYSE	UBS	Wed, Jul 20, 2022	16.25	16.37	16.11	16.19
1925	NYSE	UBS	Tue, Jul 19, 2022	16.22	16.46	16.15	16.40
1924	NYSE	UBS	Mon, Jul 18, 2022	16.11	16.22	15.83	15.90
1923	NYSE	UBS	Fri, Jul 15, 2022	15.38	15.73	15.31	15.70
1922	NYSE	UBS	Thu, Jul 14, 2022	15.25	15.32	15.08	15.25
1921	NYSE	UBS	Wed, Jul 13, 2022	15.72	15.78	15.43	15.70
1920	NYSE	UBS	Tue, Jul 12, 2022	15.69	16.16	15.66	15.92
1919	NYSE	UBS	Mon, Jul 11, 2022	15.80	15.87	15.68	15.72
1918	NYSE	UBS	Fri, Jul 8, 2022	15.99	16.03	15.78	15.95
1917	NYSE	UBS	Thu, Jul 7, 2022	15.67	15.82	15.66	15.75
1916	NYSE	UBS	Wed, Jul 6, 2022	15.37	15.62	15.34	15.53
1915	NYSE	UBS	Tue, Jul 5, 2022	15.43	15.76	15.28	15.75
1914	NYSE	UBS	Fri, Jul 1, 2022	15.91	16.14	15.77	16.13
1913	NYSE	UBS	Thu, Jun 30, 2022	15.98	16.30	15.85	16.22
1912	NYSE	UBS	Wed, Jun 29, 2022	16.56	16.56	16.34	16.37
1911	NYSE	UBS	Tue, Jun 28, 2022	16.88	17.00	16.52	16.55
1910	NYSE	UBS	Mon, Jun 27, 2022	16.89	16.94	16.67	16.83
1909	NYSE	UBS	Fri, Jun 24, 2022	16.52	16.86	16.47	16.82
1908	NYSE	UBS	Thu, Jun 23, 2022	16.00	16.01	15.52	15.78
1907	NYSE	UBS	Wed, Jun 22, 2022	15.91	16.26	15.88	16.11
1906	NYSE	UBS	Tue, Jun 21, 2022	16.03	16.10	15.88	15.92
1905	NYSE	UBS	Fri, Jun 17, 2022	15.79	15.90	15.51	15.71
1904	NYSE	UBS	Thu, Jun 16, 2022	15.85	15.90	15.52	15.58
1903	NYSE	UBS	Wed, Jun 15, 2022	16.29	16.43	15.96	16.24
1902	NYSE	UBS	Tue, Jun 14, 2022	16.16	16.27	15.84	15.96
1901	NYSE	UBS	Mon, Jun 13, 2022	16.23	16.33	15.99	16.05
1900	NYSE	UBS	Fri, Jun 10, 2022	16.95	16.98	16.72	16.86
1899	NYSE	UBS	Thu, Jun 9, 2022	17.88	17.90	17.31	17.31
1898	NYSE	UBS	Wed, Jun 8, 2022	18.08	18.29	17.87	17.89
1897	NYSE	UBS	Tue, Jun 7, 2022	18.68	18.88	18.63	18.86
1896	NYSE	UBS	Mon, Jun 6, 2022	18.99	19.21	18.91	18.94
1895	NYSE	UBS	Fri, Jun 3, 2022	18.96	18.99	18.71	18.79
1894	NYSE	UBS	Thu, Jun 2, 2022	18.92	19.11	18.75	19.09
1893	NYSE	UBS	Wed, Jun 1, 2022	18.87	18.90	18.62	18.76
1892	NYSE	UBS	Tue, May 31, 2022	18.85	18.97	18.80	18.87
1891	NYSE	UBS	Fri, May 27, 2022	18.73	18.99	18.71	18.97
1890	NYSE	UBS	Thu, May 26, 2022	18.64	19.00	18.64	18.91
1889	NYSE	UBS	Wed, May 25, 2022	18.41	18.67	18.36	18.54
1888	NYSE	UBS	Tue, May 24, 2022	18.61	18.84	18.46	18.78
1887	NYSE	UBS	Mon, May 23, 2022	18.21	18.53	18.19	18.43
1886	NYSE	UBS	Fri, May 20, 2022	17.88	17.91	17.41	17.82
1885	NYSE	UBS	Thu, May 19, 2022	17.42	17.79	17.40	17.69
1884	NYSE	UBS	Wed, May 18, 2022	17.42	17.56	17.25	17.34
1883	NYSE	UBS	Tue, May 17, 2022	17.53	17.64	17.46	17.58
1882	NYSE	UBS	Mon, May 16, 2022	17.19	17.24	16.95	17.12
1881	NYSE	UBS	Fri, May 13, 2022	17.09	17.39	17.06	17.31
1880	NYSE	UBS	Thu, May 12, 2022	16.63	16.93	16.42	16.70
1879	NYSE	UBS	Wed, May 11, 2022	16.90	17.22	16.66	16.67
1878	NYSE	UBS	Tue, May 10, 2022	17.03	17.06	16.60	16.90
1877	NYSE	UBS	Mon, May 9, 2022	16.90	16.92	16.38	16.46
1876	NYSE	UBS	Fri, May 6, 2022	17.12	17.29	16.95	17.14
1875	NYSE	UBS	Thu, May 5, 2022	17.60	17.65	16.96	17.19
1874	NYSE	UBS	Wed, May 4, 2022	17.28	17.87	17.20	17.87
1873	NYSE	UBS	Tue, May 3, 2022	17.29	17.42	17.22	17.34
1872	NYSE	UBS	Mon, May 2, 2022	16.79	16.90	16.57	16.89
1871	NYSE	UBS	Fri, Apr 29, 2022	17.28	17.44	16.82	16.84
1870	NYSE	UBS	Thu, Apr 28, 2022	17.19	17.35	16.91	17.28
1869	NYSE	UBS	Wed, Apr 27, 2022	17.06	17.36	17.03	17.26
1868	NYSE	UBS	Tue, Apr 26, 2022	17.35	17.49	16.83	16.84
1867	NYSE	UBS	Mon, Apr 25, 2022	17.24	17.41	16.86	17.34
1866	NYSE	UBS	Fri, Apr 22, 2022	17.59	17.61	17.21	17.28
1865	NYSE	UBS	Thu, Apr 21, 2022	18.07	18.10	17.45	17.49
1864	NYSE	UBS	Wed, Apr 20, 2022	18.05	18.14	17.83	17.91
1863	NYSE	UBS	Tue, Apr 19, 2022	17.76	17.89	17.71	17.87
1862	NYSE	UBS	Mon, Apr 18, 2022	17.52	17.72	17.46	17.61
1861	NYSE	UBS	Thu, Apr 14, 2022	17.76	17.81	17.59	17.61
1860	NYSE	UBS	Wed, Apr 13, 2022	17.71	17.88	17.67	17.86
1859	NYSE	UBS	Tue, Apr 12, 2022	18.10	18.18	17.75	17.82
1858	NYSE	UBS	Mon, Apr 11, 2022	18.62	18.77	18.39	17.90
1857	NYSE	UBS	Fri, Apr 8, 2022	18.38	18.72	18.38	18.53
1856	NYSE	UBS	Thu, Apr 7, 2022	18.53	18.67	18.24	18.59
1855	NYSE	UBS	Wed, Apr 6, 2022	18.44	18.67	18.36	18.59
1854	NYSE	UBS	Tue, Apr 5, 2022	19.27	19.27	18.89	18.94
1853	NYSE	UBS	Mon, Apr 4, 2022	19.81	19.97	19.75	19.96
1852	NYSE	UBS	Fri, Apr 1, 2022	19.71	19.76	19.45	19.69
1851	NYSE	UBS	Thu, Mar 31, 2022	19.84	19.88	19.54	19.54
1850	NYSE	UBS	Wed, Mar 30, 2022	19.67	19.68	19.36	19.46
1849	NYSE	UBS	Tue, Mar 29, 2022	19.66	19.80	19.46	19.67
1848	NYSE	UBS	Mon, Mar 28, 2022	19.37	19.39	18.95	19.20
1847	NYSE	UBS	Fri, Mar 25, 2022	19.15	19.35	19.12	19.34
1846	NYSE	UBS	Thu, Mar 24, 2022	19.03	19.12	18.94	19.10
1845	NYSE	UBS	Wed, Mar 23, 2022	18.93	19.10	18.85	18.91
1844	NYSE	UBS	Tue, Mar 22, 2022	19.12	19.30	19.09	19.20
1843	NYSE	UBS	Mon, Mar 21, 2022	18.77	18.82	18.62	18.75
1842	NYSE	UBS	Fri, Mar 18, 2022	18.24	18.64	18.18	18.61
1841	NYSE	UBS	Thu, Mar 17, 2022	18.03	18.35	17.95	18.32
1840	NYSE	UBS	Wed, Mar 16, 2022	17.66	18.15	17.60	18.08
1839	NYSE	UBS	Tue, Mar 15, 2022	17.10	17.17	16.85	17.11
1838	NYSE	UBS	Mon, Mar 14, 2022	17.25	17.35	16.84	17.00
1837	NYSE	UBS	Fri, Mar 11, 2022	17.07	17.14	16.60	16.61
1836	NYSE	UBS	Thu, Mar 10, 2022	16.70	16.89	16.54	16.64
1835	NYSE	UBS	Wed, Mar 9, 2022	16.97	17.15	16.84	16.90
1834	NYSE	UBS	Tue, Mar 8, 2022	16.11	16.65	15.80	16.17
1833	NYSE	UBS	Mon, Mar 7, 2022	15.59	15.72	15.04	15.12
1832	NYSE	UBS	Fri, Mar 4, 2022	16.16	16.18	15.71	15.89
1831	NYSE	UBS	Thu, Mar 3, 2022	17.50	17.52	16.94	17.03
1830	NYSE	UBS	Wed, Mar 2, 2022	17.43	17.62	17.37	17.51
1829	NYSE	UBS	Tue, Mar 1, 2022	17.92	17.94	17.15	17.38
1828	NYSE	UBS	Mon, Feb 28, 2022	18.14	18.43	17.99	18.14
1827	NYSE	UBS	Fri, Feb 25, 2022	18.68	18.93	18.65	18.85
1826	NYSE	UBS	Thu, Feb 24, 2022	17.46	17.96	17.37	17.95
1825	NYSE	UBS	Wed, Feb 23, 2022	19.61	19.68	19.12	19.19
1824	NYSE	UBS	Tue, Feb 22, 2022	19.49	19.75	19.23	19.45
1823	NYSE	UBS	Fri, Feb 18, 2022	20.25	20.43	20.06	20.16
1822	NYSE	UBS	Thu, Feb 17, 2022	20.31	20.40	20.12	20.19
1821	NYSE	UBS	Wed, Feb 16, 2022	20.29	20.58	20.26	20.50
1820	NYSE	UBS	Tue, Feb 15, 2022	20.64	20.80	20.57	20.72
1819	NYSE	UBS	Mon, Feb 14, 2022	20.59	20.70	20.44	20.59
1818	NYSE	UBS	Fri, Feb 11, 2022	21.00	21.28	20.58	20.71
1817	NYSE	UBS	Thu, Feb 10, 2022	21.30	21.49	21.11	21.18
1816	NYSE	UBS	Wed, Feb 9, 2022	21.39	21.45	21.26	21.30
1815	NYSE	UBS	Tue, Feb 8, 2022	20.83	21.06	20.75	21.04
1814	NYSE	UBS	Mon, Feb 7, 2022	20.50	20.70	20.38	20.61
1813	NYSE	UBS	Fri, Feb 4, 2022	20.13	20.49	20.12	20.41
1812	NYSE	UBS	Thu, Feb 3, 2022	20.60	20.69	20.34	20.37
1811	NYSE	UBS	Wed, Feb 2, 2022	20.48	20.63	20.26	20.53
1810	NYSE	UBS	Tue, Feb 1, 2022	19.77	20.40	19.74	20.40
1809	NYSE	UBS	Mon, Jan 31, 2022	18.36	18.68	18.32	18.67
1808	NYSE	UBS	Fri, Jan 28, 2022	18.13	18.44	18.06	18.43
1807	NYSE	UBS	Thu, Jan 27, 2022	18.63	18.78	18.23	18.42
1806	NYSE	UBS	Wed, Jan 26, 2022	18.98	19.02	18.62	18.80
1805	NYSE	UBS	Tue, Jan 25, 2022	18.35	18.68	18.15	18.61
1804	NYSE	UBS	Mon, Jan 24, 2022	18.35	18.50	18.02	18.47
1803	NYSE	UBS	Fri, Jan 21, 2022	19.22	19.23	18.97	19.03
1802	NYSE	UBS	Thu, Jan 20, 2022	19.21	19.38	19.13	19.16
1801	NYSE	UBS	Wed, Jan 19, 2022	19.42	19.43	19.16	19.17
1800	NYSE	UBS	Tue, Jan 18, 2022	19.51	19.54	19.16	19.39
1799	NYSE	UBS	Fri, Jan 14, 2022	19.51	19.64	19.44	19.62
1798	NYSE	UBS	Thu, Jan 13, 2022	19.71	19.79	19.55	19.57
1797	NYSE	UBS	Wed, Jan 12, 2022	19.45	19.60	19.44	19.57
1796	NYSE	UBS	Tue, Jan 11, 2022	19.25	19.39	19.18	19.36
1795	NYSE	UBS	Mon, Jan 10, 2022	19.23	19.26	19.05	19.24
1794	NYSE	UBS	Fri, Jan 7, 2022	19.30	19.39	19.23	19.35
1793	NYSE	UBS	Thu, Jan 6, 2022	18.92	19.05	18.77	19.02
1792	NYSE	UBS	Wed, Jan 5, 2022	18.66	18.74	18.34	18.39
1791	NYSE	UBS	Tue, Jan 4, 2022	18.50	18.70	18.44	18.62
1790	NYSE	UBS	Mon, Jan 3, 2022	17.98	18.17	17.97	18.12
1789	NYSE	UBS	Fri, Dec 31, 2021	17.92	17.95	17.84	17.87
1788	NYSE	UBS	Thu, Dec 30, 2021	18.04	18.08	17.92	17.92
1787	NYSE	UBS	Wed, Dec 29, 2021	17.98	18.12	17.95	18.04
1786	NYSE	UBS	Tue, Dec 28, 2021	18.04	18.15	18.03	18.11
1785	NYSE	UBS	Mon, Dec 27, 2021	17.92	18.09	17.88	18.07
1784	NYSE	UBS	Thu, Dec 23, 2021	17.72	17.89	17.69	17.82
1783	NYSE	UBS	Wed, Dec 22, 2021	17.43	17.61	17.38	17.59
1782	NYSE	UBS	Tue, Dec 21, 2021	17.45	17.54	17.41	17.46
1781	NYSE	UBS	Mon, Dec 20, 2021	17.24	17.28	17.09	17.25
1780	NYSE	UBS	Fri, Dec 17, 2021	17.70	17.70	17.39	17.41
1779	NYSE	UBS	Thu, Dec 16, 2021	17.94	17.99	17.81	17.86
1778	NYSE	UBS	Wed, Dec 15, 2021	17.63	17.64	17.45	17.59
1777	NYSE	UBS	Tue, Dec 14, 2021	17.74	17.90	17.64	17.76
1776	NYSE	UBS	Mon, Dec 13, 2021	18.03	18.05	17.77	17.77
1775	NYSE	UBS	Fri, Dec 10, 2021	17.85	17.96	17.80	17.90
1774	NYSE	UBS	Thu, Dec 9, 2021	17.92	17.96	17.85	17.92
1773	NYSE	UBS	Wed, Dec 8, 2021	18.03	18.12	18.00	18.03
1772	NYSE	UBS	Tue, Dec 7, 2021	17.96	18.12	17.93	18.02
1771	NYSE	UBS	Mon, Dec 6, 2021	17.75	17.85	17.69	17.73
1770	NYSE	UBS	Fri, Dec 3, 2021	17.75	17.75	17.42	17.51
1769	NYSE	UBS	Thu, Dec 2, 2021	17.39	17.81	17.38	17.73
1768	NYSE	UBS	Wed, Dec 1, 2021	17.57	17.63	17.18	17.19
1767	NYSE	UBS	Tue, Nov 30, 2021	17.28	17.34	17.06	17.28
1766	NYSE	UBS	Mon, Nov 29, 2021	17.14	17.23	17.01	17.15
1765	NYSE	UBS	Fri, Nov 26, 2021	17.06	17.08	16.89	17.06
1764	NYSE	UBS	Wed, Nov 24, 2021	17.52	17.74	17.52	17.67
1763	NYSE	UBS	Tue, Nov 23, 2021	17.44	17.60	17.44	17.57
1762	NYSE	UBS	Mon, Nov 22, 2021	17.51	17.70	17.46	17.47
1761	NYSE	UBS	Fri, Nov 19, 2021	17.57	17.61	17.42	17.49
1760	NYSE	UBS	Thu, Nov 18, 2021	18.05	18.08	17.93	17.97
1759	NYSE	UBS	Wed, Nov 17, 2021	18.10	18.29	18.10	18.25
1758	NYSE	UBS	Tue, Nov 16, 2021	18.08	18.10	18.00	18.01
1757	NYSE	UBS	Mon, Nov 15, 2021	18.13	18.16	18.00	18.01
1756	NYSE	UBS	Fri, Nov 12, 2021	18.00	18.17	17.99	18.10
1755	NYSE	UBS	Thu, Nov 11, 2021	18.02	18.17	17.98	18.14
1754	NYSE	UBS	Wed, Nov 10, 2021	18.27	18.31	18.08	18.09
1753	NYSE	UBS	Tue, Nov 9, 2021	18.37	18.42	18.28	18.35
1752	NYSE	UBS	Mon, Nov 8, 2021	18.30	18.41	18.28	18.29
1751	NYSE	UBS	Fri, Nov 5, 2021	18.38	18.39	18.28	18.35
1750	NYSE	UBS	Thu, Nov 4, 2021	18.45	18.46	18.13	18.22
1749	NYSE	UBS	Wed, Nov 3, 2021	18.61	18.67	18.51	18.59
1748	NYSE	UBS	Tue, Nov 2, 2021	18.46	18.62	18.42	18.57
1747	NYSE	UBS	Mon, Nov 1, 2021	18.40	18.55	18.39	18.52
1746	NYSE	UBS	Fri, Oct 29, 2021	18.21	18.30	18.09	18.15
1745	NYSE	UBS	Thu, Oct 28, 2021	18.02	18.20	17.97	18.18
1744	NYSE	UBS	Wed, Oct 27, 2021	18.04	18.20	17.98	18.04
1743	NYSE	UBS	Tue, Oct 26, 2021	17.90	18.04	17.87	17.96
1742	NYSE	UBS	Mon, Oct 25, 2021	17.67	17.83	17.61	17.77
1741	NYSE	UBS	Fri, Oct 22, 2021	17.55	17.67	17.49	17.67
1740	NYSE	UBS	Thu, Oct 21, 2021	17.34	17.42	17.31	17.42
1739	NYSE	UBS	Wed, Oct 20, 2021	17.29	17.48	17.25	17.43
1738	NYSE	UBS	Tue, Oct 19, 2021	17.26	17.33	17.23	17.28
1737	NYSE	UBS	Mon, Oct 18, 2021	17.21	17.28	17.19	17.21
1736	NYSE	UBS	Fri, Oct 15, 2021	17.25	17.35	17.15	17.28
1735	NYSE	UBS	Thu, Oct 14, 2021	17.11	17.17	17.03	17.15
1734	NYSE	UBS	Wed, Oct 13, 2021	16.73	16.78	16.54	16.75
1733	NYSE	UBS	Tue, Oct 12, 2021	16.74	16.78	16.62	16.71
1732	NYSE	UBS	Mon, Oct 11, 2021	16.87	16.95	16.66	16.66
1731	NYSE	UBS	Fri, Oct 8, 2021	16.60	16.80	16.56	16.71
1730	NYSE	UBS	Thu, Oct 7, 2021	16.43	16.60	16.43	16.44
1729	NYSE	UBS	Wed, Oct 6, 2021	15.95	16.13	15.85	16.12
1728	NYSE	UBS	Tue, Oct 5, 2021	15.99	16.24	15.94	16.17
1727	NYSE	UBS	Mon, Oct 4, 2021	16.03	16.15	15.90	15.96
1726	NYSE	UBS	Fri, Oct 1, 2021	15.87	16.00	15.74	15.93
1725	NYSE	UBS	Thu, Sep 30, 2021	16.08	16.11	15.86	15.94
1724	NYSE	UBS	Wed, Sep 29, 2021	16.10	16.19	16.03	16.14
1723	NYSE	UBS	Tue, Sep 28, 2021	16.16	16.20	15.91	15.96
1722	NYSE	UBS	Mon, Sep 27, 2021	16.03	16.19	16.03	16.14
1721	NYSE	UBS	Fri, Sep 24, 2021	15.81	15.92	15.81	15.87
1720	NYSE	UBS	Thu, Sep 23, 2021	15.75	15.91	15.73	15.79
1719	NYSE	UBS	Wed, Sep 22, 2021	15.59	15.74	15.56	15.61
1718	NYSE	UBS	Tue, Sep 21, 2021	15.41	15.47	15.26	15.27
1717	NYSE	UBS	Mon, Sep 20, 2021	15.58	15.60	15.22	15.39
1716	NYSE	UBS	Fri, Sep 17, 2021	16.67	16.71	16.37	16.39
1715	NYSE	UBS	Thu, Sep 16, 2021	16.80	16.83	16.67	16.74
1714	NYSE	UBS	Wed, Sep 15, 2021	16.68	16.76	16.64	16.71
1713	NYSE	UBS	Tue, Sep 14, 2021	16.82	16.86	16.55	16.57
1712	NYSE	UBS	Mon, Sep 13, 2021	16.68	16.79	16.63	16.73
1711	NYSE	UBS	Fri, Sep 10, 2021	16.65	16.67	16.53	16.54
1710	NYSE	UBS	Thu, Sep 9, 2021	16.51	16.67	16.49	16.51
1709	NYSE	UBS	Wed, Sep 8, 2021	16.68	16.76	16.53	16.59
1708	NYSE	UBS	Tue, Sep 7, 2021	16.80	16.90	16.71	16.72
1707	NYSE	UBS	Fri, Sep 3, 2021	16.72	16.78	16.67	16.73
1706	NYSE	UBS	Thu, Sep 2, 2021	16.73	16.82	16.66	16.74
1705	NYSE	UBS	Wed, Sep 1, 2021	16.70	16.84	16.67	16.75
1704	NYSE	UBS	Tue, Aug 31, 2021	16.73	16.74	16.63	16.66
1703	NYSE	UBS	Mon, Aug 30, 2021	16.74	16.78	16.66	16.67
1702	NYSE	UBS	Fri, Aug 27, 2021	16.67	16.91	16.66	16.90
1701	NYSE	UBS	Thu, Aug 26, 2021	16.88	16.93	16.70	16.73
1700	NYSE	UBS	Wed, Aug 25, 2021	16.92	17.08	16.86	17.00
1699	NYSE	UBS	Tue, Aug 24, 2021	16.73	16.88	16.73	16.83
1698	NYSE	UBS	Mon, Aug 23, 2021	16.72	16.80	16.70	16.73
1697	NYSE	UBS	Fri, Aug 20, 2021	16.54	16.66	16.52	16.62
1696	NYSE	UBS	Thu, Aug 19, 2021	16.55	16.63	16.48	16.58
1695	NYSE	UBS	Wed, Aug 18, 2021	16.83	16.98	16.77	16.78
1694	NYSE	UBS	Tue, Aug 17, 2021	16.90	17.02	16.74	16.87
1693	NYSE	UBS	Mon, Aug 16, 2021	16.99	17.08	16.89	17.07
1692	NYSE	UBS	Fri, Aug 13, 2021	17.08	17.20	17.01	17.12
1691	NYSE	UBS	Thu, Aug 12, 2021	17.05	17.10	16.96	17.06
1690	NYSE	UBS	Wed, Aug 11, 2021	17.04	17.09	17.00	17.07
1689	NYSE	UBS	Tue, Aug 10, 2021	16.84	16.96	16.82	16.93
1688	NYSE	UBS	Mon, Aug 9, 2021	16.90	16.93	16.81	16.86
1687	NYSE	UBS	Fri, Aug 6, 2021	16.83	16.91	16.81	16.89
1686	NYSE	UBS	Thu, Aug 5, 2021	16.68	16.78	16.66	16.74
1685	NYSE	UBS	Wed, Aug 4, 2021	16.64	16.70	16.58	16.60
1684	NYSE	UBS	Tue, Aug 3, 2021	16.69	16.74	16.50	16.70
1683	NYSE	UBS	Mon, Aug 2, 2021	16.66	16.80	16.53	16.54
1682	NYSE	UBS	Fri, Jul 30, 2021	16.55	16.65	16.43	16.48
1681	NYSE	UBS	Thu, Jul 29, 2021	16.51	16.57	16.44	16.52
1680	NYSE	UBS	Wed, Jul 28, 2021	16.19	16.25	16.04	16.18
1679	NYSE	UBS	Tue, Jul 27, 2021	16.13	16.27	16.06	16.21
1678	NYSE	UBS	Mon, Jul 26, 2021	16.08	16.25	16.07	16.21
1677	NYSE	UBS	Fri, Jul 23, 2021	15.92	15.96	15.82	15.93
1676	NYSE	UBS	Thu, Jul 22, 2021	15.85	15.86	15.64	15.69
1675	NYSE	UBS	Wed, Jul 21, 2021	15.59	15.89	15.57	15.80
1674	NYSE	UBS	Tue, Jul 20, 2021	14.90	15.35	14.88	15.27
1673	NYSE	UBS	Mon, Jul 19, 2021	14.59	14.67	14.42	14.54
1672	NYSE	UBS	Fri, Jul 16, 2021	15.02	15.04	14.84	14.87
1671	NYSE	UBS	Thu, Jul 15, 2021	14.99	15.14	14.95	15.03
1670	NYSE	UBS	Wed, Jul 14, 2021	15.10	15.18	14.99	15.09
1669	NYSE	UBS	Tue, Jul 13, 2021	15.12	15.16	14.98	15.05
1668	NYSE	UBS	Mon, Jul 12, 2021	14.90	15.13	14.87	15.10
1667	NYSE	UBS	Fri, Jul 9, 2021	14.92	15.02	14.84	14.98
1666	NYSE	UBS	Thu, Jul 8, 2021	14.75	14.80	14.61	14.68
1665	NYSE	UBS	Wed, Jul 7, 2021	15.09	15.16	14.98	15.08
1664	NYSE	UBS	Tue, Jul 6, 2021	15.31	15.32	15.08	15.19
1663	NYSE	UBS	Fri, Jul 2, 2021	15.45	15.46	15.33	15.41
1662	NYSE	UBS	Thu, Jul 1, 2021	15.45	15.47	15.37	15.47
1661	NYSE	UBS	Wed, Jun 30, 2021	15.25	15.37	15.23	15.34
1660	NYSE	UBS	Tue, Jun 29, 2021	15.56	15.62	15.45	15.48
1659	NYSE	UBS	Mon, Jun 28, 2021	15.64	15.64	15.47	15.55
1658	NYSE	UBS	Fri, Jun 25, 2021	15.64	15.71	15.59	15.68
1657	NYSE	UBS	Thu, Jun 24, 2021	15.59	15.71	15.53	15.66
1656	NYSE	UBS	Wed, Jun 23, 2021	15.55	15.57	15.46	15.49
1655	NYSE	UBS	Tue, Jun 22, 2021	15.43	15.48	15.37	15.42
1654	NYSE	UBS	Mon, Jun 21, 2021	15.51	15.60	15.48	15.59
1653	NYSE	UBS	Fri, Jun 18, 2021	15.58	15.68	15.49	15.52
1652	NYSE	UBS	Thu, Jun 17, 2021	16.19	16.25	15.78	15.88
1651	NYSE	UBS	Wed, Jun 16, 2021	16.25	16.28	16.11	16.18
1650	NYSE	UBS	Tue, Jun 15, 2021	16.26	16.43	16.26	16.37
1649	NYSE	UBS	Mon, Jun 14, 2021	16.24	16.32	16.20	16.26
1648	NYSE	UBS	Fri, Jun 11, 2021	16.21	16.28	16.18	16.24
1647	NYSE	UBS	Thu, Jun 10, 2021	16.33	16.38	16.17	16.18
1646	NYSE	UBS	Wed, Jun 9, 2021	16.36	16.37	16.25	16.27
1645	NYSE	UBS	Tue, Jun 8, 2021	16.39	16.53	16.33	16.45
1644	NYSE	UBS	Mon, Jun 7, 2021	16.51	16.53	16.43	16.47
1643	NYSE	UBS	Fri, Jun 4, 2021	16.45	16.48	16.35	16.47
1642	NYSE	UBS	Thu, Jun 3, 2021	16.48	16.58	16.45	16.52
1641	NYSE	UBS	Wed, Jun 2, 2021	16.43	16.46	16.35	16.43
1640	NYSE	UBS	Tue, Jun 1, 2021	16.50	16.58	16.45	16.49
1639	NYSE	UBS	Fri, May 28, 2021	16.36	16.42	16.28	16.37
1638	NYSE	UBS	Thu, May 27, 2021	16.12	16.24	16.10	16.23
1637	NYSE	UBS	Wed, May 26, 2021	15.79	15.96	15.72	15.93
1636	NYSE	UBS	Tue, May 25, 2021	16.17	16.24	15.98	15.99
1635	NYSE	UBS	Mon, May 24, 2021	15.90	16.01	15.83	15.98
1634	NYSE	UBS	Fri, May 21, 2021	15.84	15.91	15.80	15.87
1633	NYSE	UBS	Thu, May 20, 2021	15.67	15.80	15.57	15.75
1632	NYSE	UBS	Wed, May 19, 2021	15.40	15.58	15.28	15.52
1631	NYSE	UBS	Tue, May 18, 2021	15.65	15.70	15.53	15.53
1630	NYSE	UBS	Mon, May 17, 2021	15.53	15.60	15.47	15.58
1629	NYSE	UBS	Fri, May 14, 2021	15.38	15.52	15.37	15.49
1628	NYSE	UBS	Thu, May 13, 2021	14.96	15.34	14.94	15.27
1627	NYSE	UBS	Wed, May 12, 2021	15.20	15.28	14.94	14.96
1626	NYSE	UBS	Tue, May 11, 2021	15.14	15.25	15.00	15.11
1625	NYSE	UBS	Mon, May 10, 2021	15.53	15.64	15.42	15.43
1624	NYSE	UBS	Fri, May 7, 2021	15.54	15.80	15.52	15.80
1623	NYSE	UBS	Thu, May 6, 2021	15.50	15.67	15.38	15.66
1622	NYSE	UBS	Wed, May 5, 2021	15.20	15.39	15.01	15.36
1621	NYSE	UBS	Tue, May 4, 2021	15.15	15.26	14.91	15.00
1620	NYSE	UBS	Mon, May 3, 2021	15.41	15.48	15.35	15.36
1619	NYSE	UBS	Fri, Apr 30, 2021	15.47	15.48	15.24	15.29
1618	NYSE	UBS	Thu, Apr 29, 2021	15.56	15.64	15.45	15.59
1617	NYSE	UBS	Wed, Apr 28, 2021	15.38	15.55	15.35	15.55
1616	NYSE	UBS	Tue, Apr 27, 2021	15.10	15.26	15.01	15.22
1615	NYSE	UBS	Mon, Apr 26, 2021	15.41	15.53	15.37	15.38
1614	NYSE	UBS	Fri, Apr 23, 2021	15.13	15.40	15.08	15.33
1613	NYSE	UBS	Thu, Apr 22, 2021	15.24	15.30	15.11	15.19
1612	NYSE	UBS	Wed, Apr 21, 2021	15.20	15.46	15.15	15.46
1611	NYSE	UBS	Tue, Apr 20, 2021	15.79	15.79	15.48	15.57
1610	NYSE	UBS	Mon, Apr 19, 2021	16.03	16.09	15.92	15.94
1609	NYSE	UBS	Fri, Apr 16, 2021	15.96	16.16	15.94	16.11
1608	NYSE	UBS	Thu, Apr 15, 2021	15.91	15.91	15.75	15.86
1607	NYSE	UBS	Wed, Apr 14, 2021	15.70	15.91	15.68	15.79
1606	NYSE	UBS	Tue, Apr 13, 2021	15.67	15.67	15.53	15.64
1605	NYSE	UBS	Mon, Apr 12, 2021	16.09	16.20	16.06	15.80
1604	NYSE	UBS	Fri, Apr 9, 2021	16.08	16.20	16.07	16.20
1603	NYSE	UBS	Thu, Apr 8, 2021	16.04	16.23	15.96	16.19
1602	NYSE	UBS	Wed, Apr 7, 2021	16.11	16.22	16.05	16.22
1601	NYSE	UBS	Tue, Apr 6, 2021	16.11	16.24	16.10	16.23
1600	NYSE	UBS	Mon, Apr 5, 2021	15.99	16.10	15.96	16.01
1599	NYSE	UBS	Thu, Apr 1, 2021	15.73	15.90	15.69	15.85
1598	NYSE	UBS	Wed, Mar 31, 2021	15.58	15.64	15.50	15.53
1597	NYSE	UBS	Tue, Mar 30, 2021	15.53	15.64	15.51	15.60
1596	NYSE	UBS	Mon, Mar 29, 2021	15.51	15.67	15.44	15.59
1595	NYSE	UBS	Fri, Mar 26, 2021	16.08	16.19	15.99	16.04
1594	NYSE	UBS	Thu, Mar 25, 2021	15.83	16.11	15.72	16.06
1593	NYSE	UBS	Wed, Mar 24, 2021	15.75	15.98	15.75	15.78
1592	NYSE	UBS	Tue, Mar 23, 2021	15.93	15.98	15.68	15.71
1591	NYSE	UBS	Mon, Mar 22, 2021	15.96	16.13	15.88	16.10
1590	NYSE	UBS	Fri, Mar 19, 2021	15.90	16.05	15.75	16.03
1589	NYSE	UBS	Thu, Mar 18, 2021	16.03	16.31	15.97	16.02
1588	NYSE	UBS	Wed, Mar 17, 2021	15.51	15.77	15.48	15.75
1587	NYSE	UBS	Tue, Mar 16, 2021	15.59	15.60	15.38	15.51
1586	NYSE	UBS	Mon, Mar 15, 2021	15.37	15.42	15.18	15.40
1585	NYSE	UBS	Fri, Mar 12, 2021	15.49	15.63	15.42	15.45
1584	NYSE	UBS	Thu, Mar 11, 2021	15.40	15.50	15.33	15.43
1583	NYSE	UBS	Wed, Mar 10, 2021	15.69	15.73	15.49	15.66
1582	NYSE	UBS	Tue, Mar 9, 2021	15.55	15.72	15.43	15.59
1581	NYSE	UBS	Mon, Mar 8, 2021	15.77	15.84	15.67	15.68
1580	NYSE	UBS	Fri, Mar 5, 2021	15.63	15.67	15.35	15.63
1579	NYSE	UBS	Thu, Mar 4, 2021	15.64	15.72	15.20	15.40
1578	NYSE	UBS	Wed, Mar 3, 2021	15.71	15.97	15.69	15.79
1577	NYSE	UBS	Tue, Mar 2, 2021	15.93	16.03	15.89	15.98
1576	NYSE	UBS	Mon, Mar 1, 2021	15.71	15.86	15.71	15.81
1575	NYSE	UBS	Fri, Feb 26, 2021	15.73	15.74	15.50	15.52
1574	NYSE	UBS	Thu, Feb 25, 2021	16.09	16.20	15.75	15.80
1573	NYSE	UBS	Wed, Feb 24, 2021	15.76	16.01	15.74	15.96
1572	NYSE	UBS	Tue, Feb 23, 2021	15.60	15.69	15.40	15.61
1571	NYSE	UBS	Mon, Feb 22, 2021	15.53	15.85	15.50	15.73
1570	NYSE	UBS	Fri, Feb 19, 2021	15.57	15.63	15.50	15.52
1569	NYSE	UBS	Thu, Feb 18, 2021	15.48	15.52	15.26	15.37
1568	NYSE	UBS	Wed, Feb 17, 2021	15.68	15.70	15.49	15.62
1567	NYSE	UBS	Tue, Feb 16, 2021	15.68	15.91	15.68	15.86
1566	NYSE	UBS	Fri, Feb 12, 2021	15.29	15.42	15.28	15.40
1565	NYSE	UBS	Thu, Feb 11, 2021	15.34	15.36	15.19	15.30
1564	NYSE	UBS	Wed, Feb 10, 2021	15.51	15.53	15.32	15.43
1563	NYSE	UBS	Tue, Feb 9, 2021	15.31	15.37	15.23	15.34
1562	NYSE	UBS	Mon, Feb 8, 2021	15.09	15.49	15.08	15.34
1561	NYSE	UBS	Fri, Feb 5, 2021	15.03	15.03	14.87	14.93
1560	NYSE	UBS	Thu, Feb 4, 2021	14.83	15.02	14.83	14.97
1559	NYSE	UBS	Wed, Feb 3, 2021	14.80	14.97	14.80	14.93
1558	NYSE	UBS	Tue, Feb 2, 2021	14.74	14.85	14.71	14.84
1557	NYSE	UBS	Mon, Feb 1, 2021	14.54	14.67	14.47	14.64
1556	NYSE	UBS	Fri, Jan 29, 2021	14.57	14.63	14.33	14.39
1555	NYSE	UBS	Thu, Jan 28, 2021	14.78	15.17	14.75	15.11
1554	NYSE	UBS	Wed, Jan 27, 2021	14.78	14.80	14.55	14.56
1553	NYSE	UBS	Tue, Jan 26, 2021	14.95	15.05	14.87	14.94
1552	NYSE	UBS	Mon, Jan 25, 2021	14.74	14.77	14.40	14.53
1551	NYSE	UBS	Fri, Jan 22, 2021	14.85	14.95	14.80	14.88
1550	NYSE	UBS	Thu, Jan 21, 2021	15.05	15.07	14.88	14.93
1549	NYSE	UBS	Wed, Jan 20, 2021	15.03	15.03	14.91	14.95
1548	NYSE	UBS	Tue, Jan 19, 2021	14.96	14.98	14.84	14.90
1547	NYSE	UBS	Fri, Jan 15, 2021	15.23	15.25	15.02	15.13
1546	NYSE	UBS	Thu, Jan 14, 2021	15.18	15.31	15.17	15.24
1545	NYSE	UBS	Wed, Jan 13, 2021	15.10	15.14	15.02	15.11
1544	NYSE	UBS	Tue, Jan 12, 2021	15.23	15.37	15.17	15.36
1543	NYSE	UBS	Mon, Jan 11, 2021	15.00	15.25	14.95	15.23
1542	NYSE	UBS	Fri, Jan 8, 2021	15.39	15.40	15.14	15.29
1541	NYSE	UBS	Thu, Jan 7, 2021	15.40	15.61	15.36	15.54
1540	NYSE	UBS	Wed, Jan 6, 2021	14.94	15.25	14.88	15.10
1539	NYSE	UBS	Tue, Jan 5, 2021	14.47	14.69	14.45	14.61
1538	NYSE	UBS	Mon, Jan 4, 2021	14.44	14.46	14.17	14.29
1537	NYSE	UBS	Thu, Dec 31, 2020	14.09	14.16	13.99	14.13
1536	NYSE	UBS	Wed, Dec 30, 2020	14.13	14.22	14.02	14.06
1535	NYSE	UBS	Tue, Dec 29, 2020	14.15	14.19	14.09	14.11
1534	NYSE	UBS	Mon, Dec 28, 2020	14.08	14.16	14.04	14.08
1533	NYSE	UBS	Thu, Dec 24, 2020	14.12	14.12	14.01	14.07
1532	NYSE	UBS	Wed, Dec 23, 2020	13.88	14.19	13.85	14.12
1531	NYSE	UBS	Tue, Dec 22, 2020	13.77	13.81	13.64	13.68
1530	NYSE	UBS	Mon, Dec 21, 2020	13.62	13.82	13.53	13.80
1529	NYSE	UBS	Fri, Dec 18, 2020	14.06	14.07	13.97	14.06
1528	NYSE	UBS	Thu, Dec 17, 2020	14.23	14.25	14.10	14.11
1527	NYSE	UBS	Wed, Dec 16, 2020	14.31	14.31	14.14	14.21
1526	NYSE	UBS	Tue, Dec 15, 2020	14.19	14.31	14.08	14.30
1525	NYSE	UBS	Mon, Dec 14, 2020	14.11	14.13	13.92	13.94
1524	NYSE	UBS	Fri, Dec 11, 2020	13.97	14.01	13.88	13.96
1523	NYSE	UBS	Thu, Dec 10, 2020	14.11	14.20	14.09	14.16
1522	NYSE	UBS	Wed, Dec 9, 2020	14.51	14.59	14.36	14.44
1521	NYSE	UBS	Tue, Dec 8, 2020	14.40	14.49	14.39	14.43
1520	NYSE	UBS	Mon, Dec 7, 2020	14.56	14.61	14.42	14.47
1519	NYSE	UBS	Fri, Dec 4, 2020	14.51	14.56	14.39	14.44
1518	NYSE	UBS	Thu, Dec 3, 2020	14.49	14.60	14.43	14.50
1517	NYSE	UBS	Wed, Dec 2, 2020	14.28	14.56	14.25	14.54
1516	NYSE	UBS	Tue, Dec 1, 2020	14.15	14.56	14.14	14.50
1515	NYSE	UBS	Mon, Nov 30, 2020	14.40	14.47	14.13	14.14
1514	NYSE	UBS	Fri, Nov 27, 2020	14.45	14.61	14.45	14.55
1513	NYSE	UBS	Wed, Nov 25, 2020	14.53	14.64	14.45	14.62
1512	NYSE	UBS	Tue, Nov 24, 2020	14.51	14.78	14.48	14.76
1511	NYSE	UBS	Mon, Nov 23, 2020	14.54	14.62	14.51	14.20
1510	NYSE	UBS	Fri, Nov 20, 2020	14.33	14.44	14.28	14.42
1509	NYSE	UBS	Thu, Nov 19, 2020	14.40	14.48	14.34	14.47
1508	NYSE	UBS	Wed, Nov 18, 2020	14.43	14.50	14.25	14.25
1507	NYSE	UBS	Tue, Nov 17, 2020	14.38	14.54	14.34	14.50
1506	NYSE	UBS	Mon, Nov 16, 2020	14.05	14.34	14.04	14.26
1505	NYSE	UBS	Fri, Nov 13, 2020	13.60	13.69	13.60	13.67
1504	NYSE	UBS	Thu, Nov 12, 2020	13.53	13.59	13.39	13.47
1503	NYSE	UBS	Wed, Nov 11, 2020	13.61	13.74	13.57	13.65
1502	NYSE	UBS	Tue, Nov 10, 2020	13.69	13.76	13.59	13.68
1501	NYSE	UBS	Mon, Nov 9, 2020	13.53	13.74	13.33	13.53
1500	NYSE	UBS	Fri, Nov 6, 2020	13.10	13.13	13.03	13.06
1499	NYSE	UBS	Thu, Nov 5, 2020	12.85	13.06	12.83	12.99
1498	NYSE	UBS	Wed, Nov 4, 2020	12.65	12.75	12.53	12.57
1497	NYSE	UBS	Tue, Nov 3, 2020	12.50	12.80	12.48	12.73
1496	NYSE	UBS	Mon, Nov 2, 2020	11.95	11.98	11.85	11.94
1495	NYSE	UBS	Fri, Oct 30, 2020	11.68	11.72	11.53	11.69
1494	NYSE	UBS	Thu, Oct 29, 2020	11.54	11.78	11.47	11.59
1493	NYSE	UBS	Wed, Oct 28, 2020	11.70	11.75	11.55	11.59
1492	NYSE	UBS	Tue, Oct 27, 2020	12.28	12.32	12.09	12.09
1491	NYSE	UBS	Mon, Oct 26, 2020	12.40	12.44	12.29	12.39
1490	NYSE	UBS	Fri, Oct 23, 2020	12.53	12.55	12.36	12.44
1489	NYSE	UBS	Thu, Oct 22, 2020	12.20	12.48	12.18	12.44
1488	NYSE	UBS	Wed, Oct 21, 2020	12.37	12.45	12.22	12.22
1487	NYSE	UBS	Tue, Oct 20, 2020	12.39	12.54	12.36	12.37
1486	NYSE	UBS	Mon, Oct 19, 2020	11.90	12.04	11.75	11.75
1485	NYSE	UBS	Fri, Oct 16, 2020	11.58	11.69	11.55	11.62
1484	NYSE	UBS	Thu, Oct 15, 2020	11.21	11.45	11.20	11.44
1483	NYSE	UBS	Wed, Oct 14, 2020	11.66	11.69	11.50	11.51
1482	NYSE	UBS	Tue, Oct 13, 2020	11.71	11.74	11.59	11.64
1481	NYSE	UBS	Mon, Oct 12, 2020	11.71	11.84	11.69	11.81
1480	NYSE	UBS	Fri, Oct 9, 2020	11.80	11.80	11.60	11.67
1479	NYSE	UBS	Thu, Oct 8, 2020	11.81	11.82	11.70	11.78
1478	NYSE	UBS	Wed, Oct 7, 2020	11.69	11.79	11.66	11.75
1477	NYSE	UBS	Tue, Oct 6, 2020	11.80	11.82	11.57	11.58
1476	NYSE	UBS	Mon, Oct 5, 2020	11.53	11.60	11.49	11.57
1475	NYSE	UBS	Fri, Oct 2, 2020	11.10	11.38	11.07	11.34
1474	NYSE	UBS	Thu, Oct 1, 2020	11.23	11.26	11.10	11.22
1473	NYSE	UBS	Wed, Sep 30, 2020	11.13	11.28	11.09	11.15
1472	NYSE	UBS	Tue, Sep 29, 2020	11.00	11.05	10.92	11.01
1471	NYSE	UBS	Mon, Sep 28, 2020	10.94	11.12	10.91	11.07
1470	NYSE	UBS	Fri, Sep 25, 2020	10.44	10.53	10.39	10.51
1469	NYSE	UBS	Thu, Sep 24, 2020	10.83	10.90	10.72	10.78
1468	NYSE	UBS	Wed, Sep 23, 2020	11.17	11.23	10.90	10.91
1467	NYSE	UBS	Tue, Sep 22, 2020	11.33	11.38	11.13	11.23
1466	NYSE	UBS	Mon, Sep 21, 2020	11.40	11.45	11.20	11.37
1465	NYSE	UBS	Fri, Sep 18, 2020	12.06	12.12	11.98	12.03
1464	NYSE	UBS	Thu, Sep 17, 2020	12.18	12.31	12.18	12.27
1463	NYSE	UBS	Wed, Sep 16, 2020	12.25	12.43	12.20	12.35
1462	NYSE	UBS	Tue, Sep 15, 2020	12.43	12.46	12.26	12.29
1461	NYSE	UBS	Mon, Sep 14, 2020	12.51	12.63	12.45	12.52
1460	NYSE	UBS	Fri, Sep 11, 2020	12.31	12.32	12.19	12.25
1459	NYSE	UBS	Thu, Sep 10, 2020	12.49	12.51	12.16	12.21
1458	NYSE	UBS	Wed, Sep 9, 2020	12.30	12.38	12.23	12.32
1457	NYSE	UBS	Tue, Sep 8, 2020	12.08	12.12	11.98	12.02
1456	NYSE	UBS	Fri, Sep 4, 2020	12.38	12.41	12.14	12.29
1455	NYSE	UBS	Thu, Sep 3, 2020	12.50	12.55	12.17	12.23
1454	NYSE	UBS	Wed, Sep 2, 2020	12.29	12.45	12.26	12.43
1453	NYSE	UBS	Tue, Sep 1, 2020	12.12	12.22	12.06	12.19
1452	NYSE	UBS	Mon, Aug 31, 2020	12.31	12.32	12.15	12.15
1451	NYSE	UBS	Fri, Aug 28, 2020	12.39	12.40	12.32	12.36
1450	NYSE	UBS	Thu, Aug 27, 2020	12.38	12.39	12.26	12.29
1449	NYSE	UBS	Wed, Aug 26, 2020	12.34	12.43	12.31	12.38
1448	NYSE	UBS	Tue, Aug 25, 2020	12.38	12.42	12.20	12.23
1447	NYSE	UBS	Mon, Aug 24, 2020	12.18	12.29	12.13	12.27
1446	NYSE	UBS	Fri, Aug 21, 2020	11.93	12.06	11.92	12.03
1445	NYSE	UBS	Thu, Aug 20, 2020	11.96	12.05	11.96	12.03
1444	NYSE	UBS	Wed, Aug 19, 2020	12.18	12.25	12.13	12.15
1443	NYSE	UBS	Tue, Aug 18, 2020	12.22	12.25	12.12	12.14
1442	NYSE	UBS	Mon, Aug 17, 2020	12.31	12.35	12.21	12.29
1441	NYSE	UBS	Fri, Aug 14, 2020	12.24	12.38	12.23	12.33
1440	NYSE	UBS	Thu, Aug 13, 2020	12.47	12.54	12.39	12.41
1439	NYSE	UBS	Wed, Aug 12, 2020	12.66	12.67	12.50	12.52
1438	NYSE	UBS	Tue, Aug 11, 2020	12.39	12.48	12.31	12.32
1437	NYSE	UBS	Mon, Aug 10, 2020	12.23	12.29	12.19	12.28
1436	NYSE	UBS	Fri, Aug 7, 2020	12.05	12.20	12.01	12.19
1435	NYSE	UBS	Thu, Aug 6, 2020	12.10	12.24	12.08	12.24
1434	NYSE	UBS	Wed, Aug 5, 2020	12.13	12.24	12.13	12.21
1433	NYSE	UBS	Tue, Aug 4, 2020	11.99	12.04	11.96	12.00
1432	NYSE	UBS	Mon, Aug 3, 2020	11.73	11.86	11.69	11.84
1431	NYSE	UBS	Fri, Jul 31, 2020	11.90	11.92	11.61	11.68
1430	NYSE	UBS	Thu, Jul 30, 2020	11.64	11.76	11.54	11.74
1429	NYSE	UBS	Wed, Jul 29, 2020	11.82	12.00	11.76	11.98
1428	NYSE	UBS	Tue, Jul 28, 2020	12.23	12.25	12.03	12.08
1427	NYSE	UBS	Mon, Jul 27, 2020	12.24	12.34	12.17	12.30
1426	NYSE	UBS	Fri, Jul 24, 2020	12.21	12.29	12.14	12.17
1425	NYSE	UBS	Thu, Jul 23, 2020	12.18	12.21	12.07	12.16
1424	NYSE	UBS	Wed, Jul 22, 2020	12.48	12.49	12.29	12.36
1423	NYSE	UBS	Tue, Jul 21, 2020	12.33	12.42	12.28	12.31
1422	NYSE	UBS	Mon, Jul 20, 2020	11.98	12.06	11.93	12.02
1421	NYSE	UBS	Fri, Jul 17, 2020	12.10	12.12	12.03	12.07
1420	NYSE	UBS	Thu, Jul 16, 2020	11.98	12.12	11.95	12.07
1419	NYSE	UBS	Wed, Jul 15, 2020	12.13	12.18	11.98	12.07
1418	NYSE	UBS	Tue, Jul 14, 2020	11.99	12.18	11.97	12.16
1417	NYSE	UBS	Mon, Jul 13, 2020	11.87	11.93	11.78	11.80
1416	NYSE	UBS	Fri, Jul 10, 2020	11.73	11.98	11.73	11.93
1415	NYSE	UBS	Thu, Jul 9, 2020	11.93	11.94	11.64	11.67
1414	NYSE	UBS	Wed, Jul 8, 2020	11.70	11.88	11.69	11.87
1413	NYSE	UBS	Tue, Jul 7, 2020	11.96	11.96	11.69	11.71
1412	NYSE	UBS	Mon, Jul 6, 2020	11.85	12.00	11.81	11.93
1411	NYSE	UBS	Thu, Jul 2, 2020	11.73	11.79	11.62	11.65
1410	NYSE	UBS	Wed, Jul 1, 2020	11.51	11.59	11.39	11.41
1409	NYSE	UBS	Tue, Jun 30, 2020	11.35	11.54	11.34	11.54
1408	NYSE	UBS	Mon, Jun 29, 2020	11.41	11.50	11.30	11.38
1407	NYSE	UBS	Fri, Jun 26, 2020	11.48	11.50	11.18	11.22
1406	NYSE	UBS	Thu, Jun 25, 2020	11.10	11.40	11.06	11.40
1405	NYSE	UBS	Wed, Jun 24, 2020	11.24	11.25	10.95	10.96
1404	NYSE	UBS	Tue, Jun 23, 2020	11.40	11.44	11.24	11.26
1403	NYSE	UBS	Mon, Jun 22, 2020	11.03	11.15	10.99	11.06
1402	NYSE	UBS	Fri, Jun 19, 2020	11.07	11.07	10.76	10.82
1401	NYSE	UBS	Thu, Jun 18, 2020	11.03	11.16	11.01	11.08
1400	NYSE	UBS	Wed, Jun 17, 2020	11.24	11.26	11.04	11.06
1399	NYSE	UBS	Tue, Jun 16, 2020	11.30	11.30	10.93	11.10
1398	NYSE	UBS	Mon, Jun 15, 2020	10.66	11.00	10.61	10.94
1397	NYSE	UBS	Fri, Jun 12, 2020	11.02	11.08	10.71	10.88
1396	NYSE	UBS	Thu, Jun 11, 2020	11.06	11.18	10.67	10.69
1395	NYSE	UBS	Wed, Jun 10, 2020	11.73	11.76	11.49	11.49
1394	NYSE	UBS	Tue, Jun 9, 2020	11.64	11.76	11.59	11.71
1393	NYSE	UBS	Mon, Jun 8, 2020	11.95	12.00	11.72	11.95
1392	NYSE	UBS	Fri, Jun 5, 2020	11.79	11.84	11.64	11.66
1391	NYSE	UBS	Thu, Jun 4, 2020	11.41	11.62	11.32	11.61
1390	NYSE	UBS	Wed, Jun 3, 2020	11.37	11.65	11.37	11.60
1389	NYSE	UBS	Tue, Jun 2, 2020	11.06	11.17	11.03	11.12
1388	NYSE	UBS	Mon, Jun 1, 2020	10.80	10.92	10.73	10.86
1387	NYSE	UBS	Fri, May 29, 2020	10.72	10.82	10.65	10.70
1386	NYSE	UBS	Thu, May 28, 2020	10.86	10.90	10.72	10.75
1385	NYSE	UBS	Wed, May 27, 2020	10.77	10.85	10.63	10.84
1384	NYSE	UBS	Tue, May 26, 2020	10.26	10.49	10.26	10.39
1383	NYSE	UBS	Fri, May 22, 2020	9.94	9.95	9.75	9.82
1382	NYSE	UBS	Thu, May 21, 2020	10.01	10.15	9.95	10.02
1381	NYSE	UBS	Wed, May 20, 2020	10.01	10.13	9.98	10.09
1380	NYSE	UBS	Tue, May 19, 2020	9.93	10.01	9.83	9.84
1379	NYSE	UBS	Mon, May 18, 2020	9.79	10.01	9.70	9.96
1378	NYSE	UBS	Fri, May 15, 2020	9.29	9.32	9.20	9.26
1377	NYSE	UBS	Thu, May 14, 2020	9.12	9.39	8.99	9.36
1376	NYSE	UBS	Wed, May 13, 2020	9.58	9.60	9.37	9.44
1375	NYSE	UBS	Tue, May 12, 2020	9.84	9.87	9.57	9.59
1374	NYSE	UBS	Mon, May 11, 2020	9.71	9.82	9.65	9.75
1373	NYSE	UBS	Fri, May 8, 2020	9.88	9.95	9.82	9.95
1372	NYSE	UBS	Thu, May 7, 2020	9.71	9.91	9.68	9.79
1371	NYSE	UBS	Wed, May 6, 2020	9.74	9.75	9.56	9.60
1370	NYSE	UBS	Tue, May 5, 2020	9.82	9.85	9.65	9.66
1369	NYSE	UBS	Mon, May 4, 2020	10.17	10.25	10.05	9.80
1368	NYSE	UBS	Fri, May 1, 2020	10.38	10.53	10.32	10.39
1367	NYSE	UBS	Thu, Apr 30, 2020	10.86	10.89	10.62	10.76
1366	NYSE	UBS	Wed, Apr 29, 2020	11.10	11.14	10.92	10.99
1365	NYSE	UBS	Tue, Apr 28, 2020	10.40	10.46	10.29	10.33
1364	NYSE	UBS	Mon, Apr 27, 2020	9.56	9.80	9.52	9.78
1363	NYSE	UBS	Fri, Apr 24, 2020	9.41	9.46	9.29	9.41
1362	NYSE	UBS	Thu, Apr 23, 2020	9.31	9.61	9.30	9.33
1361	NYSE	UBS	Wed, Apr 22, 2020	9.35	9.35	9.20	9.23
1360	NYSE	UBS	Tue, Apr 21, 2020	9.34	9.48	9.18	9.25
1359	NYSE	UBS	Mon, Apr 20, 2020	9.60	9.82	9.54	9.67
1358	NYSE	UBS	Fri, Apr 17, 2020	9.56	9.67	9.45	9.64
1357	NYSE	UBS	Thu, Apr 16, 2020	9.23	9.23	9.03	9.19
1356	NYSE	UBS	Wed, Apr 15, 2020	9.50	9.52	9.34	9.40
1355	NYSE	UBS	Tue, Apr 14, 2020	9.94	10.00	9.79	9.90
1354	NYSE	UBS	Mon, Apr 13, 2020	10.08	10.08	9.61	9.71
1353	NYSE	UBS	Thu, Apr 9, 2020	9.83	10.14	9.82	10.05
1352	NYSE	UBS	Wed, Apr 8, 2020	9.51	9.66	9.43	9.59
1351	NYSE	UBS	Tue, Apr 7, 2020	9.95	9.98	9.53	9.59
1350	NYSE	UBS	Mon, Apr 6, 2020	9.44	9.60	9.36	9.56
1349	NYSE	UBS	Fri, Apr 3, 2020	8.93	8.98	8.67	8.84
1348	NYSE	UBS	Thu, Apr 2, 2020	8.93	9.24	8.88	9.00
1347	NYSE	UBS	Wed, Apr 1, 2020	8.96	9.05	8.85	8.90
1346	NYSE	UBS	Tue, Mar 31, 2020	9.35	9.46	9.16	9.26
1345	NYSE	UBS	Mon, Mar 30, 2020	9.29	9.55	9.16	9.52
1344	NYSE	UBS	Fri, Mar 27, 2020	9.40	9.66	9.26	9.36
1343	NYSE	UBS	Thu, Mar 26, 2020	9.50	9.94	9.50	9.87
1342	NYSE	UBS	Wed, Mar 25, 2020	9.08	9.48	8.82	9.21
1341	NYSE	UBS	Tue, Mar 24, 2020	8.68	9.00	8.54	8.96
1340	NYSE	UBS	Mon, Mar 23, 2020	8.38	8.46	7.88	7.90
1339	NYSE	UBS	Fri, Mar 20, 2020	8.50	8.71	8.14	8.16
1338	NYSE	UBS	Thu, Mar 19, 2020	8.09	8.65	7.92	8.50
1337	NYSE	UBS	Wed, Mar 18, 2020	7.74	8.09	7.67	8.09
1336	NYSE	UBS	Tue, Mar 17, 2020	7.79	8.37	7.62	8.37
1335	NYSE	UBS	Mon, Mar 16, 2020	7.49	8.17	7.48	7.65
1334	NYSE	UBS	Fri, Mar 13, 2020	9.11	9.11	8.31	9.07
1333	NYSE	UBS	Thu, Mar 12, 2020	8.82	8.83	8.17	8.29
1332	NYSE	UBS	Wed, Mar 11, 2020	9.90	9.96	9.41	9.48
1331	NYSE	UBS	Tue, Mar 10, 2020	10.14	10.18	9.63	10.02
1330	NYSE	UBS	Mon, Mar 9, 2020	9.61	9.87	9.00	9.27
1329	NYSE	UBS	Fri, Mar 6, 2020	10.47	10.66	10.35	10.46
1328	NYSE	UBS	Thu, Mar 5, 2020	10.65	10.74	10.45	10.57
1327	NYSE	UBS	Wed, Mar 4, 2020	11.00	11.12	10.86	11.12
1326	NYSE	UBS	Tue, Mar 3, 2020	11.31	11.44	10.82	10.90
1325	NYSE	UBS	Mon, Mar 2, 2020	10.99	11.26	10.79	11.26
1324	NYSE	UBS	Fri, Feb 28, 2020	10.91	11.11	10.79	11.00
1323	NYSE	UBS	Thu, Feb 27, 2020	11.36	11.59	11.26	11.28
1322	NYSE	UBS	Wed, Feb 26, 2020	11.91	12.00	11.77	11.78
1321	NYSE	UBS	Tue, Feb 25, 2020	12.20	12.24	11.75	11.82
1320	NYSE	UBS	Mon, Feb 24, 2020	12.29	12.36	12.20	12.25
1319	NYSE	UBS	Fri, Feb 21, 2020	13.11	13.11	12.89	12.94
1318	NYSE	UBS	Thu, Feb 20, 2020	13.45	13.49	13.20	13.27
1317	NYSE	UBS	Wed, Feb 19, 2020	13.16	13.21	13.13	13.15
1316	NYSE	UBS	Tue, Feb 18, 2020	13.21	13.26	13.13	13.14
1315	NYSE	UBS	Fri, Feb 14, 2020	13.28	13.31	13.09	13.12
1314	NYSE	UBS	Thu, Feb 13, 2020	13.27	13.30	13.21	13.21
1313	NYSE	UBS	Wed, Feb 12, 2020	13.33	13.40	13.28	13.40
1312	NYSE	UBS	Tue, Feb 11, 2020	13.12	13.22	13.12	13.17
1311	NYSE	UBS	Mon, Feb 10, 2020	12.98	13.08	12.98	13.06
1310	NYSE	UBS	Fri, Feb 7, 2020	12.90	12.98	12.89	12.95
1309	NYSE	UBS	Thu, Feb 6, 2020	12.92	12.94	12.84	12.87
1308	NYSE	UBS	Wed, Feb 5, 2020	12.73	12.82	12.68	12.76
1307	NYSE	UBS	Tue, Feb 4, 2020	12.53	12.58	12.46	12.46
1306	NYSE	UBS	Mon, Feb 3, 2020	12.36	12.48	12.31	12.33
1305	NYSE	UBS	Fri, Jan 31, 2020	12.52	12.54	12.30	12.37
1304	NYSE	UBS	Thu, Jan 30, 2020	12.45	12.57	12.40	12.57
1303	NYSE	UBS	Wed, Jan 29, 2020	12.58	12.62	12.51	12.52
1302	NYSE	UBS	Tue, Jan 28, 2020	12.43	12.49	12.38	12.45
1301	NYSE	UBS	Mon, Jan 27, 2020	12.48	12.57	12.42	12.46
1300	NYSE	UBS	Fri, Jan 24, 2020	12.86	12.86	12.62	12.65
1299	NYSE	UBS	Thu, Jan 23, 2020	12.68	12.83	12.61	12.81
1298	NYSE	UBS	Wed, Jan 22, 2020	12.82	12.84	12.75	12.83
1297	NYSE	UBS	Tue, Jan 21, 2020	12.65	12.72	12.48	12.51
1296	NYSE	UBS	Fri, Jan 17, 2020	13.20	13.20	13.10	13.14
1295	NYSE	UBS	Thu, Jan 16, 2020	13.12	13.20	13.09	13.20
1294	NYSE	UBS	Wed, Jan 15, 2020	13.14	13.15	13.03	13.08
1293	NYSE	UBS	Tue, Jan 14, 2020	13.05	13.24	13.04	13.14
1292	NYSE	UBS	Mon, Jan 13, 2020	12.98	13.09	12.94	13.09
1291	NYSE	UBS	Fri, Jan 10, 2020	13.06	13.07	12.96	12.98
1290	NYSE	UBS	Thu, Jan 9, 2020	13.09	13.17	13.02	13.14
1289	NYSE	UBS	Wed, Jan 8, 2020	13.07	13.15	13.05	13.11
1288	NYSE	UBS	Tue, Jan 7, 2020	12.92	12.99	12.86	12.94
1287	NYSE	UBS	Mon, Jan 6, 2020	12.60	12.70	12.58	12.68
1286	NYSE	UBS	Fri, Jan 3, 2020	12.68	12.77	12.65	12.71
1285	NYSE	UBS	Thu, Jan 2, 2020	12.70	12.92	12.67	12.92
1284	NYSE	UBS	Tue, Dec 31, 2019	12.54	12.59	12.50	12.58
1283	NYSE	UBS	Mon, Dec 30, 2019	12.61	12.63	12.58	12.58
1282	NYSE	UBS	Fri, Dec 27, 2019	12.53	12.55	12.48	12.50
1281	NYSE	UBS	Thu, Dec 26, 2019	12.39	12.48	12.39	12.48
1280	NYSE	UBS	Tue, Dec 24, 2019	12.40	12.45	12.38	12.42
1279	NYSE	UBS	Mon, Dec 23, 2019	12.46	12.50	12.41	12.43
1278	NYSE	UBS	Fri, Dec 20, 2019	12.43	12.47	12.35	12.39
1277	NYSE	UBS	Thu, Dec 19, 2019	12.45	12.52	12.43	12.45
1276	NYSE	UBS	Wed, Dec 18, 2019	12.53	12.56	12.43	12.44
1275	NYSE	UBS	Tue, Dec 17, 2019	12.48	12.57	12.48	12.56
1274	NYSE	UBS	Mon, Dec 16, 2019	12.47	12.52	12.44	12.45
1273	NYSE	UBS	Fri, Dec 13, 2019	12.26	12.37	12.22	12.27
1272	NYSE	UBS	Thu, Dec 12, 2019	12.00	12.20	12.00	12.16
1271	NYSE	UBS	Wed, Dec 11, 2019	11.95	11.99	11.89	11.91
1270	NYSE	UBS	Tue, Dec 10, 2019	11.99	12.03	11.94	11.94
1269	NYSE	UBS	Mon, Dec 9, 2019	12.06	12.12	12.02	12.02
1268	NYSE	UBS	Fri, Dec 6, 2019	12.06	12.08	12.00	12.03
1267	NYSE	UBS	Thu, Dec 5, 2019	11.98	12.01	11.93	11.99
1266	NYSE	UBS	Wed, Dec 4, 2019	11.87	11.97	11.86	11.95
1265	NYSE	UBS	Tue, Dec 3, 2019	11.91	11.91	11.81	11.87
1264	NYSE	UBS	Mon, Dec 2, 2019	12.16	12.21	12.05	12.06
1263	NYSE	UBS	Fri, Nov 29, 2019	12.18	12.18	12.12	12.15
1262	NYSE	UBS	Wed, Nov 27, 2019	12.22	12.29	12.20	12.26
1261	NYSE	UBS	Tue, Nov 26, 2019	12.31	12.31	12.16	12.20
1260	NYSE	UBS	Mon, Nov 25, 2019	12.26	12.37	12.24	12.36
1259	NYSE	UBS	Fri, Nov 22, 2019	12.17	12.25	12.16	12.22
1258	NYSE	UBS	Thu, Nov 21, 2019	12.08	12.10	11.99	12.07
1257	NYSE	UBS	Wed, Nov 20, 2019	12.04	12.11	11.99	12.05
1256	NYSE	UBS	Tue, Nov 19, 2019	12.21	12.22	12.11	12.14
1255	NYSE	UBS	Mon, Nov 18, 2019	12.12	12.21	12.10	12.21
1254	NYSE	UBS	Fri, Nov 15, 2019	12.19	12.23	12.17	12.21
1253	NYSE	UBS	Thu, Nov 14, 2019	12.16	12.17	12.10	12.15
1252	NYSE	UBS	Wed, Nov 13, 2019	12.14	12.19	12.12	12.15
1251	NYSE	UBS	Tue, Nov 12, 2019	12.34	12.40	12.30	12.33
1250	NYSE	UBS	Mon, Nov 11, 2019	12.31	12.42	12.29	12.40
1249	NYSE	UBS	Fri, Nov 8, 2019	12.44	12.44	12.36	12.41
1248	NYSE	UBS	Thu, Nov 7, 2019	12.52	12.58	12.50	12.52
1247	NYSE	UBS	Wed, Nov 6, 2019	12.39	12.46	12.32	12.37
1246	NYSE	UBS	Tue, Nov 5, 2019	12.34	12.38	12.32	12.37
1245	NYSE	UBS	Mon, Nov 4, 2019	12.25	12.34	12.22	12.33
1244	NYSE	UBS	Fri, Nov 1, 2019	11.83	11.99	11.83	11.96
1243	NYSE	UBS	Thu, Oct 31, 2019	11.79	11.81	11.67	11.77
1242	NYSE	UBS	Wed, Oct 30, 2019	11.89	11.89	11.78	11.84
1241	NYSE	UBS	Tue, Oct 29, 2019	12.04	12.10	12.02	12.08
1240	NYSE	UBS	Mon, Oct 28, 2019	11.91	12.01	11.91	11.95
1239	NYSE	UBS	Fri, Oct 25, 2019	11.74	11.82	11.71	11.77
1238	NYSE	UBS	Thu, Oct 24, 2019	11.78	11.85	11.64	11.69
1237	NYSE	UBS	Wed, Oct 23, 2019	11.61	11.67	11.59	11.64
1236	NYSE	UBS	Tue, Oct 22, 2019	11.54	11.63	11.45	11.50
1235	NYSE	UBS	Mon, Oct 21, 2019	11.60	11.66	11.53	11.54
1234	NYSE	UBS	Fri, Oct 18, 2019	11.30	11.37	11.30	11.35
1233	NYSE	UBS	Thu, Oct 17, 2019	11.36	11.40	11.25	11.26
1232	NYSE	UBS	Wed, Oct 16, 2019	11.34	11.39	11.17	11.18
1231	NYSE	UBS	Tue, Oct 15, 2019	11.13	11.31	11.07	11.26
1230	NYSE	UBS	Mon, Oct 14, 2019	11.10	11.15	11.05	11.05
1229	NYSE	UBS	Fri, Oct 11, 2019	11.10	11.16	11.07	11.10
1228	NYSE	UBS	Thu, Oct 10, 2019	10.72	10.80	10.69	10.78
1227	NYSE	UBS	Wed, Oct 9, 2019	10.60	10.64	10.53	10.58
1226	NYSE	UBS	Tue, Oct 8, 2019	10.59	10.66	10.54	10.59
1225	NYSE	UBS	Mon, Oct 7, 2019	10.74	10.76	10.67	10.68
1224	NYSE	UBS	Fri, Oct 4, 2019	10.63	10.75	10.62	10.73
1223	NYSE	UBS	Thu, Oct 3, 2019	10.61	10.69	10.52	10.63
1222	NYSE	UBS	Wed, Oct 2, 2019	10.88	10.92	10.71	10.73
1221	NYSE	UBS	Tue, Oct 1, 2019	11.30	11.34	11.12	11.14
1220	NYSE	UBS	Mon, Sep 30, 2019	11.39	11.40	11.31	11.31
1219	NYSE	UBS	Fri, Sep 27, 2019	11.31	11.37	11.25	11.32
1218	NYSE	UBS	Thu, Sep 26, 2019	11.20	11.27	11.19	11.21
1217	NYSE	UBS	Wed, Sep 25, 2019	11.13	11.23	11.12	11.23
1216	NYSE	UBS	Tue, Sep 24, 2019	11.35	11.36	11.21	11.23
1215	NYSE	UBS	Mon, Sep 23, 2019	11.27	11.37	11.23	11.35
1214	NYSE	UBS	Fri, Sep 20, 2019	11.54	11.58	11.45	11.45
1213	NYSE	UBS	Thu, Sep 19, 2019	11.56	11.62	11.51	11.52
1212	NYSE	UBS	Wed, Sep 18, 2019	11.43	11.47	11.36	11.44
1211	NYSE	UBS	Tue, Sep 17, 2019	11.39	11.45	11.32	11.44
1210	NYSE	UBS	Mon, Sep 16, 2019	11.58	11.63	11.54	11.58
1209	NYSE	UBS	Fri, Sep 13, 2019	11.77	11.80	11.70	11.73
1208	NYSE	UBS	Thu, Sep 12, 2019	11.45	11.59	11.40	11.53
1207	NYSE	UBS	Wed, Sep 11, 2019	11.52	11.58	11.44	11.58
1206	NYSE	UBS	Tue, Sep 10, 2019	11.57	11.61	11.41	11.49
1205	NYSE	UBS	Mon, Sep 9, 2019	11.05	11.16	11.03	11.14
1204	NYSE	UBS	Fri, Sep 6, 2019	10.85	10.90	10.81	10.88
1203	NYSE	UBS	Thu, Sep 5, 2019	10.76	10.85	10.75	10.81
1202	NYSE	UBS	Wed, Sep 4, 2019	10.54	10.59	10.47	10.59
1201	NYSE	UBS	Tue, Sep 3, 2019	10.54	10.54	10.41	10.48
1200	NYSE	UBS	Fri, Aug 30, 2019	10.60	10.67	10.57	10.60
1199	NYSE	UBS	Thu, Aug 29, 2019	10.57	10.61	10.53	10.58
1198	NYSE	UBS	Wed, Aug 28, 2019	10.38	10.55	10.38	10.51
1197	NYSE	UBS	Tue, Aug 27, 2019	10.61	10.62	10.46	10.48
1196	NYSE	UBS	Mon, Aug 26, 2019	10.57	10.60	10.51	10.59
1195	NYSE	UBS	Fri, Aug 23, 2019	10.63	10.71	10.46	10.48
1194	NYSE	UBS	Thu, Aug 22, 2019	10.63	10.68	10.56	10.63
1193	NYSE	UBS	Wed, Aug 21, 2019	10.55	10.56	10.47	10.47
1192	NYSE	UBS	Tue, Aug 20, 2019	10.47	10.48	10.40	10.41
1191	NYSE	UBS	Mon, Aug 19, 2019	10.52	10.56	10.47	10.48
1190	NYSE	UBS	Fri, Aug 16, 2019	10.25	10.42	10.25	10.40
1189	NYSE	UBS	Thu, Aug 15, 2019	10.22	10.29	10.12	10.16
1188	NYSE	UBS	Wed, Aug 14, 2019	10.23	10.25	10.13	10.16
1187	NYSE	UBS	Tue, Aug 13, 2019	10.52	10.68	10.48	10.63
1186	NYSE	UBS	Mon, Aug 12, 2019	10.73	10.77	10.62	10.64
1185	NYSE	UBS	Fri, Aug 9, 2019	10.90	10.94	10.81	10.88
1184	NYSE	UBS	Thu, Aug 8, 2019	10.81	10.92	10.78	10.87
1183	NYSE	UBS	Wed, Aug 7, 2019	10.68	10.83	10.63	10.81
1182	NYSE	UBS	Tue, Aug 6, 2019	10.95	10.99	10.77	10.99
1181	NYSE	UBS	Mon, Aug 5, 2019	11.08	11.09	10.83	10.89
1180	NYSE	UBS	Fri, Aug 2, 2019	11.04	11.15	10.95	11.12
1179	NYSE	UBS	Thu, Aug 1, 2019	11.15	11.24	10.84	10.86
1178	NYSE	UBS	Wed, Jul 31, 2019	11.26	11.29	11.13	11.17
1177	NYSE	UBS	Tue, Jul 30, 2019	11.22	11.29	11.19	11.25
1176	NYSE	UBS	Mon, Jul 29, 2019	11.52	11.54	11.36	11.36
1175	NYSE	UBS	Fri, Jul 26, 2019	11.46	11.47	11.37	11.38
1174	NYSE	UBS	Thu, Jul 25, 2019	11.69	11.70	11.41	11.46
1173	NYSE	UBS	Wed, Jul 24, 2019	11.75	11.86	11.72	11.84
1172	NYSE	UBS	Tue, Jul 23, 2019	12.26	12.35	12.22	12.29
1171	NYSE	UBS	Mon, Jul 22, 2019	12.09	12.12	12.00	12.11
1170	NYSE	UBS	Fri, Jul 19, 2019	11.98	12.05	11.95	11.97
1169	NYSE	UBS	Thu, Jul 18, 2019	12.05	12.13	12.04	12.13
1168	NYSE	UBS	Wed, Jul 17, 2019	12.17	12.19	12.04	12.04
1167	NYSE	UBS	Tue, Jul 16, 2019	12.19	12.24	12.10	12.11
1166	NYSE	UBS	Mon, Jul 15, 2019	12.11	12.20	12.07	12.15
1165	NYSE	UBS	Fri, Jul 12, 2019	12.20	12.24	12.18	12.22
1164	NYSE	UBS	Thu, Jul 11, 2019	12.04	12.17	12.04	12.16
1163	NYSE	UBS	Wed, Jul 10, 2019	12.13	12.15	12.01	12.02
1162	NYSE	UBS	Tue, Jul 9, 2019	11.84	11.93	11.84	11.88
1161	NYSE	UBS	Mon, Jul 8, 2019	12.02	12.08	11.95	11.96
1160	NYSE	UBS	Fri, Jul 5, 2019	12.18	12.25	12.08	12.14
1159	NYSE	UBS	Wed, Jul 3, 2019	12.01	12.04	11.98	11.99
1158	NYSE	UBS	Tue, Jul 2, 2019	11.90	11.95	11.89	11.93
1157	NYSE	UBS	Mon, Jul 1, 2019	12.05	12.08	11.84	11.90
1156	NYSE	UBS	Fri, Jun 28, 2019	11.88	11.94	11.82	11.85
1155	NYSE	UBS	Thu, Jun 27, 2019	11.91	11.99	11.84	11.84
1154	NYSE	UBS	Wed, Jun 26, 2019	11.65	11.71	11.62	11.68
1153	NYSE	UBS	Tue, Jun 25, 2019	11.57	11.63	11.55	11.58
1152	NYSE	UBS	Mon, Jun 24, 2019	11.68	11.71	11.64	11.66
1151	NYSE	UBS	Fri, Jun 21, 2019	11.70	11.74	11.64	11.64
1150	NYSE	UBS	Thu, Jun 20, 2019	11.80	11.82	11.67	11.76
1149	NYSE	UBS	Wed, Jun 19, 2019	11.78	11.91	11.76	11.76
1148	NYSE	UBS	Tue, Jun 18, 2019	11.51	11.73	11.51	11.67
1147	NYSE	UBS	Mon, Jun 17, 2019	11.56	11.60	11.47	11.48
1146	NYSE	UBS	Fri, Jun 14, 2019	11.55	11.57	11.49	11.54
1145	NYSE	UBS	Thu, Jun 13, 2019	11.71	11.76	11.65	11.69
1144	NYSE	UBS	Wed, Jun 12, 2019	11.79	11.83	11.72	11.74
1143	NYSE	UBS	Tue, Jun 11, 2019	11.97	11.99	11.90	11.92
1142	NYSE	UBS	Mon, Jun 10, 2019	11.88	11.97	11.85	11.86
1141	NYSE	UBS	Fri, Jun 7, 2019	11.84	11.88	11.77	11.80
1140	NYSE	UBS	Thu, Jun 6, 2019	11.79	11.82	11.66	11.77
1139	NYSE	UBS	Wed, Jun 5, 2019	11.85	11.85	11.69	11.75
1138	NYSE	UBS	Tue, Jun 4, 2019	11.68	11.77	11.63	11.77
1137	NYSE	UBS	Mon, Jun 3, 2019	11.33	11.50	11.32	11.47
1136	NYSE	UBS	Fri, May 31, 2019	11.46	11.52	11.37	11.43
1135	NYSE	UBS	Thu, May 30, 2019	11.66	11.72	11.54	11.57
1134	NYSE	UBS	Wed, May 29, 2019	11.56	11.66	11.50	11.62
1133	NYSE	UBS	Tue, May 28, 2019	11.78	11.79	11.66	11.66
1132	NYSE	UBS	Fri, May 24, 2019	11.86	11.93	11.81	11.91
1131	NYSE	UBS	Thu, May 23, 2019	11.68	11.79	11.65	11.77
1130	NYSE	UBS	Wed, May 22, 2019	11.93	11.98	11.90	11.91
1129	NYSE	UBS	Tue, May 21, 2019	12.00	12.06	11.95	12.04
1128	NYSE	UBS	Mon, May 20, 2019	11.90	12.03	11.88	12.00
1127	NYSE	UBS	Fri, May 17, 2019	11.90	12.07	11.90	11.96
1126	NYSE	UBS	Thu, May 16, 2019	11.96	12.10	11.95	11.99
1125	NYSE	UBS	Wed, May 15, 2019	11.71	11.86	11.67	11.79
1124	NYSE	UBS	Tue, May 14, 2019	11.73	11.89	11.70	11.81
1123	NYSE	UBS	Mon, May 13, 2019	11.80	11.88	11.76	11.79
1122	NYSE	UBS	Fri, May 10, 2019	12.03	12.16	11.96	12.13
1121	NYSE	UBS	Thu, May 9, 2019	11.98	12.16	11.90	12.12
1120	NYSE	UBS	Wed, May 8, 2019	12.26	12.36	12.22	12.27
1119	NYSE	UBS	Tue, May 7, 2019	12.30	12.32	12.18	12.22
1118	NYSE	UBS	Mon, May 6, 2019	12.47	12.59	12.43	12.56
1117	NYSE	UBS	Fri, May 3, 2019	13.36	13.39	13.23	12.64
1116	NYSE	UBS	Thu, May 2, 2019	13.39	13.44	13.31	13.38
1115	NYSE	UBS	Wed, May 1, 2019	13.40	13.52	13.27	13.28
1114	NYSE	UBS	Tue, Apr 30, 2019	13.52	13.54	13.36	13.44
1113	NYSE	UBS	Mon, Apr 29, 2019	13.42	13.55	13.41	13.53
1112	NYSE	UBS	Fri, Apr 26, 2019	13.27	13.34	13.22	13.29
1111	NYSE	UBS	Thu, Apr 25, 2019	13.25	13.39	13.25	13.30
1110	NYSE	UBS	Wed, Apr 24, 2019	13.21	13.21	13.09	13.17
1109	NYSE	UBS	Tue, Apr 23, 2019	13.11	13.21	13.05	13.09
1108	NYSE	UBS	Mon, Apr 22, 2019	13.23	13.28	13.17	13.26
1107	NYSE	UBS	Thu, Apr 18, 2019	13.28	13.32	13.21	13.26
1106	NYSE	UBS	Wed, Apr 17, 2019	13.28	13.34	13.22	13.33
1105	NYSE	UBS	Tue, Apr 16, 2019	13.02	13.15	13.02	13.12
1104	NYSE	UBS	Mon, Apr 15, 2019	12.95	12.98	12.88	12.92
1103	NYSE	UBS	Fri, Apr 12, 2019	12.92	12.99	12.82	12.85
1102	NYSE	UBS	Thu, Apr 11, 2019	12.63	12.75	12.61	12.72
1101	NYSE	UBS	Wed, Apr 10, 2019	12.49	12.51	12.41	12.47
1100	NYSE	UBS	Tue, Apr 9, 2019	12.56	12.56	12.48	12.52
1099	NYSE	UBS	Mon, Apr 8, 2019	12.53	12.56	12.48	12.53
1098	NYSE	UBS	Fri, Apr 5, 2019	12.60	12.64	12.53	12.56
1097	NYSE	UBS	Thu, Apr 4, 2019	12.55	12.66	12.55	12.59
1096	NYSE	UBS	Wed, Apr 3, 2019	12.54	12.60	12.49	12.53
1095	NYSE	UBS	Tue, Apr 2, 2019	12.38	12.42	12.28	12.41
1094	NYSE	UBS	Mon, Apr 1, 2019	12.28	12.44	12.28	12.40
1093	NYSE	UBS	Fri, Mar 29, 2019	12.14	12.20	12.06	12.11
1092	NYSE	UBS	Thu, Mar 28, 2019	11.99	12.03	11.92	11.99
1091	NYSE	UBS	Wed, Mar 27, 2019	12.14	12.19	12.01	12.02
1090	NYSE	UBS	Tue, Mar 26, 2019	11.97	12.02	11.84	11.92
1089	NYSE	UBS	Mon, Mar 25, 2019	11.88	11.95	11.80	11.85
1088	NYSE	UBS	Fri, Mar 22, 2019	12.05	12.07	11.88	11.88
1087	NYSE	UBS	Thu, Mar 21, 2019	12.20	12.30	12.20	12.24
1086	NYSE	UBS	Wed, Mar 20, 2019	12.35	12.44	12.28	12.32
1085	NYSE	UBS	Tue, Mar 19, 2019	12.71	12.77	12.54	12.57
1084	NYSE	UBS	Mon, Mar 18, 2019	12.48	12.53	12.47	12.51
1083	NYSE	UBS	Fri, Mar 15, 2019	12.13	12.24	12.12	12.23
1082	NYSE	UBS	Thu, Mar 14, 2019	12.31	12.35	12.26	12.28
1081	NYSE	UBS	Wed, Mar 13, 2019	12.19	12.27	12.19	12.25
1080	NYSE	UBS	Tue, Mar 12, 2019	12.12	12.17	12.07	12.11
1079	NYSE	UBS	Mon, Mar 11, 2019	12.10	12.17	12.06	12.10
1078	NYSE	UBS	Fri, Mar 8, 2019	11.79	11.96	11.79	11.93
1077	NYSE	UBS	Thu, Mar 7, 2019	12.15	12.16	11.98	12.01
1076	NYSE	UBS	Wed, Mar 6, 2019	12.55	12.56	12.32	12.36
1075	NYSE	UBS	Tue, Mar 5, 2019	12.51	12.52	12.40	12.49
1074	NYSE	UBS	Mon, Mar 4, 2019	12.74	12.78	12.55	12.63
1073	NYSE	UBS	Fri, Mar 1, 2019	12.76	12.84	12.71	12.71
1072	NYSE	UBS	Thu, Feb 28, 2019	12.79	12.81	12.67	12.67
1071	NYSE	UBS	Wed, Feb 27, 2019	12.63	12.70	12.60	12.65
1070	NYSE	UBS	Tue, Feb 26, 2019	12.55	12.65	12.55	12.61
1069	NYSE	UBS	Mon, Feb 25, 2019	12.50	12.58	12.43	12.46
1068	NYSE	UBS	Fri, Feb 22, 2019	12.42	12.44	12.33	12.34
1067	NYSE	UBS	Thu, Feb 21, 2019	12.29	12.36	12.27	12.33
1066	NYSE	UBS	Wed, Feb 20, 2019	12.49	12.56	12.34	12.46
1065	NYSE	UBS	Tue, Feb 19, 2019	12.70	12.95	12.68	12.92
1064	NYSE	UBS	Fri, Feb 15, 2019	12.88	12.96	12.86	12.95
1063	NYSE	UBS	Thu, Feb 14, 2019	12.72	12.77	12.64	12.68
1062	NYSE	UBS	Wed, Feb 13, 2019	12.97	13.00	12.90	12.91
1061	NYSE	UBS	Tue, Feb 12, 2019	12.74	12.86	12.73	12.82
1060	NYSE	UBS	Mon, Feb 11, 2019	12.78	12.81	12.67	12.69
1059	NYSE	UBS	Fri, Feb 8, 2019	12.65	12.71	12.53	12.68
1058	NYSE	UBS	Thu, Feb 7, 2019	12.92	12.94	12.73	12.77
1057	NYSE	UBS	Wed, Feb 6, 2019	13.04	13.10	12.98	12.99
1056	NYSE	UBS	Tue, Feb 5, 2019	12.96	13.07	12.95	13.02
1055	NYSE	UBS	Mon, Feb 4, 2019	12.77	12.85	12.71	12.83
1054	NYSE	UBS	Fri, Feb 1, 2019	12.84	12.94	12.79	12.87
1053	NYSE	UBS	Thu, Jan 31, 2019	12.91	13.00	12.86	12.96
1052	NYSE	UBS	Wed, Jan 30, 2019	13.10	13.26	13.05	13.20
1051	NYSE	UBS	Tue, Jan 29, 2019	13.09	13.15	12.99	13.01
1050	NYSE	UBS	Mon, Jan 28, 2019	12.97	13.09	12.95	13.04
1049	NYSE	UBS	Fri, Jan 25, 2019	13.07	13.18	13.06	13.10
1048	NYSE	UBS	Thu, Jan 24, 2019	13.01	13.13	12.94	13.07
1047	NYSE	UBS	Wed, Jan 23, 2019	13.18	13.19	13.01	13.05
1046	NYSE	UBS	Tue, Jan 22, 2019	12.91	13.06	12.85	12.94
1045	NYSE	UBS	Fri, Jan 18, 2019	13.57	13.62	13.50	13.61
1044	NYSE	UBS	Thu, Jan 17, 2019	13.32	13.55	13.29	13.49
1043	NYSE	UBS	Wed, Jan 16, 2019	13.36	13.57	13.34	13.54
1042	NYSE	UBS	Tue, Jan 15, 2019	13.10	13.23	13.05	13.22
1041	NYSE	UBS	Mon, Jan 14, 2019	13.03	13.33	13.03	13.26
1040	NYSE	UBS	Fri, Jan 11, 2019	13.05	13.26	13.02	13.18
1039	NYSE	UBS	Thu, Jan 10, 2019	13.02	13.17	13.01	13.10
1038	NYSE	UBS	Wed, Jan 9, 2019	13.08	13.14	12.93	12.96
1037	NYSE	UBS	Tue, Jan 8, 2019	13.04	13.09	12.92	13.00
1036	NYSE	UBS	Mon, Jan 7, 2019	12.84	13.05	12.78	12.97
1035	NYSE	UBS	Fri, Jan 4, 2019	12.67	12.91	12.62	12.84
1034	NYSE	UBS	Thu, Jan 3, 2019	12.42	12.52	12.35	12.39
1033	NYSE	UBS	Wed, Jan 2, 2019	12.25	12.63	12.14	12.55
1032	NYSE	UBS	Mon, Dec 31, 2018	12.42	12.54	12.29	12.38
1031	NYSE	UBS	Fri, Dec 28, 2018	12.49	12.55	12.29	12.40
1030	NYSE	UBS	Thu, Dec 27, 2018	11.96	12.11	11.79	12.11
1029	NYSE	UBS	Wed, Dec 26, 2018	11.81	12.20	11.61	12.20
1028	NYSE	UBS	Mon, Dec 24, 2018	11.84	12.08	11.74	11.81
1027	NYSE	UBS	Fri, Dec 21, 2018	12.09	12.24	11.85	11.87
1026	NYSE	UBS	Thu, Dec 20, 2018	11.99	12.09	11.92	12.07
1025	NYSE	UBS	Wed, Dec 19, 2018	12.52	12.59	12.12	12.22
1024	NYSE	UBS	Tue, Dec 18, 2018	12.50	12.55	12.21	12.29
1023	NYSE	UBS	Mon, Dec 17, 2018	12.40	12.48	12.23	12.25
1022	NYSE	UBS	Fri, Dec 14, 2018	12.50	12.61	12.35	12.37
1021	NYSE	UBS	Thu, Dec 13, 2018	12.74	12.80	12.46	12.55
1020	NYSE	UBS	Wed, Dec 12, 2018	12.65	12.84	12.59	12.64
1019	NYSE	UBS	Tue, Dec 11, 2018	12.62	12.64	12.21	12.24
1018	NYSE	UBS	Mon, Dec 10, 2018	12.49	12.54	12.27	12.38
1017	NYSE	UBS	Fri, Dec 7, 2018	12.76	12.88	12.53	12.57
1016	NYSE	UBS	Thu, Dec 6, 2018	12.77	12.85	12.57	12.85
1015	NYSE	UBS	Tue, Dec 4, 2018	13.60	13.62	13.17	13.21
1014	NYSE	UBS	Mon, Dec 3, 2018	13.80	13.82	13.70	13.73
1013	NYSE	UBS	Fri, Nov 30, 2018	13.51	13.61	13.50	13.53
1012	NYSE	UBS	Thu, Nov 29, 2018	13.71	13.75	13.61	13.66
1011	NYSE	UBS	Wed, Nov 28, 2018	13.65	13.84	13.48	13.83
1010	NYSE	UBS	Tue, Nov 27, 2018	13.67	13.83	13.61	13.77
1009	NYSE	UBS	Mon, Nov 26, 2018	13.79	13.86	13.75	13.80
1008	NYSE	UBS	Fri, Nov 23, 2018	13.43	13.58	13.43	13.46
1007	NYSE	UBS	Wed, Nov 21, 2018	13.58	13.72	13.56	13.60
1006	NYSE	UBS	Tue, Nov 20, 2018	13.37	13.42	13.24	13.30
1005	NYSE	UBS	Mon, Nov 19, 2018	13.71	13.74	13.54	13.65
1004	NYSE	UBS	Fri, Nov 16, 2018	13.68	13.74	13.58	13.70
1003	NYSE	UBS	Thu, Nov 15, 2018	13.54	13.78	13.47	13.73
1002	NYSE	UBS	Wed, Nov 14, 2018	13.78	13.81	13.56	13.70
1001	NYSE	UBS	Tue, Nov 13, 2018	13.57	13.80	13.57	13.64
1000	NYSE	UBS	Mon, Nov 12, 2018	13.80	13.81	13.61	13.63
999	NYSE	UBS	Fri, Nov 9, 2018	14.00	14.07	13.93	14.00
998	NYSE	UBS	Thu, Nov 8, 2018	14.49	14.59	14.12	14.15
997	NYSE	UBS	Wed, Nov 7, 2018	14.32	14.46	14.24	14.44
996	NYSE	UBS	Tue, Nov 6, 2018	14.05	14.13	14.01	14.09
995	NYSE	UBS	Mon, Nov 5, 2018	14.27	14.30	14.09	14.11
994	NYSE	UBS	Fri, Nov 2, 2018	14.49	14.49	14.15	14.24
993	NYSE	UBS	Thu, Nov 1, 2018	14.15	14.22	14.07	14.19
992	NYSE	UBS	Wed, Oct 31, 2018	13.77	14.06	13.77	13.90
991	NYSE	UBS	Tue, Oct 30, 2018	13.63	13.68	13.53	13.66
990	NYSE	UBS	Mon, Oct 29, 2018	13.50	13.52	13.14	13.25
989	NYSE	UBS	Fri, Oct 26, 2018	13.15	13.30	13.01	13.20
988	NYSE	UBS	Thu, Oct 25, 2018	13.42	13.49	13.27	13.33
987	NYSE	UBS	Wed, Oct 24, 2018	13.50	13.52	13.21	13.21
986	NYSE	UBS	Tue, Oct 23, 2018	13.51	13.67	13.44	13.62
985	NYSE	UBS	Mon, Oct 22, 2018	13.91	13.93	13.74	13.77
984	NYSE	UBS	Fri, Oct 19, 2018	13.80	13.98	13.79	13.84
983	NYSE	UBS	Thu, Oct 18, 2018	14.13	14.16	13.81	13.85
982	NYSE	UBS	Wed, Oct 17, 2018	14.28	14.45	14.19	14.29
981	NYSE	UBS	Tue, Oct 16, 2018	14.28	14.33	14.20	14.32
980	NYSE	UBS	Mon, Oct 15, 2018	14.28	14.36	14.19	14.22
979	NYSE	UBS	Fri, Oct 12, 2018	14.49	14.50	14.09	14.27
978	NYSE	UBS	Thu, Oct 11, 2018	14.34	14.39	14.10	14.11
977	NYSE	UBS	Wed, Oct 10, 2018	14.92	14.92	14.55	14.55
976	NYSE	UBS	Tue, Oct 9, 2018	14.85	14.92	14.77	14.84
975	NYSE	UBS	Mon, Oct 8, 2018	14.75	14.95	14.73	14.92
974	NYSE	UBS	Fri, Oct 5, 2018	15.22	15.24	15.05	15.12
973	NYSE	UBS	Thu, Oct 4, 2018	15.51	15.58	15.32	15.47
972	NYSE	UBS	Wed, Oct 3, 2018	15.48	15.50	15.35	15.43
971	NYSE	UBS	Tue, Oct 2, 2018	15.45	15.48	15.35	15.39
970	NYSE	UBS	Mon, Oct 1, 2018	15.61	15.67	15.51	15.57
969	NYSE	UBS	Fri, Sep 28, 2018	15.76	15.93	15.72	15.73
968	NYSE	UBS	Thu, Sep 27, 2018	16.17	16.29	16.09	16.12
967	NYSE	UBS	Wed, Sep 26, 2018	16.34	16.47	16.30	16.32
966	NYSE	UBS	Tue, Sep 25, 2018	16.57	16.60	16.24	16.33
965	NYSE	UBS	Mon, Sep 24, 2018	16.62	16.63	16.38	16.40
964	NYSE	UBS	Fri, Sep 21, 2018	16.63	16.63	16.49	16.51
963	NYSE	UBS	Thu, Sep 20, 2018	16.51	16.68	16.45	16.65
962	NYSE	UBS	Wed, Sep 19, 2018	15.80	16.05	15.80	15.97
961	NYSE	UBS	Tue, Sep 18, 2018	15.66	15.75	15.65	15.71
960	NYSE	UBS	Mon, Sep 17, 2018	15.67	15.72	15.64	15.66
959	NYSE	UBS	Fri, Sep 14, 2018	15.56	15.63	15.55	15.62
958	NYSE	UBS	Thu, Sep 13, 2018	15.65	15.70	15.54	15.58
957	NYSE	UBS	Wed, Sep 12, 2018	15.38	15.51	15.38	15.47
956	NYSE	UBS	Tue, Sep 11, 2018	15.44	15.51	15.40	15.48
955	NYSE	UBS	Mon, Sep 10, 2018	15.64	15.66	15.51	15.54
954	NYSE	UBS	Fri, Sep 7, 2018	15.58	15.68	15.57	15.66
953	NYSE	UBS	Thu, Sep 6, 2018	15.86	15.94	15.74	15.80
952	NYSE	UBS	Wed, Sep 5, 2018	16.00	16.11	15.86	15.87
951	NYSE	UBS	Tue, Sep 4, 2018	15.56	15.67	15.49	15.65
950	NYSE	UBS	Fri, Aug 31, 2018	15.58	15.70	15.54	15.66
949	NYSE	UBS	Thu, Aug 30, 2018	15.83	15.85	15.73	15.76
948	NYSE	UBS	Wed, Aug 29, 2018	15.84	15.91	15.76	15.90
947	NYSE	UBS	Tue, Aug 28, 2018	15.84	15.91	15.78	15.78
946	NYSE	UBS	Mon, Aug 27, 2018	15.69	15.84	15.68	15.81
945	NYSE	UBS	Fri, Aug 24, 2018	15.71	15.71	15.58	15.59
944	NYSE	UBS	Thu, Aug 23, 2018	15.50	15.58	15.48	15.51
943	NYSE	UBS	Wed, Aug 22, 2018	15.74	15.77	15.63	15.72
942	NYSE	UBS	Tue, Aug 21, 2018	15.80	15.86	15.73	15.73
941	NYSE	UBS	Mon, Aug 20, 2018	15.48	15.56	15.46	15.54
940	NYSE	UBS	Fri, Aug 17, 2018	15.36	15.49	15.34	15.47
939	NYSE	UBS	Thu, Aug 16, 2018	15.54	15.60	15.46	15.46
938	NYSE	UBS	Wed, Aug 15, 2018	15.32	15.52	15.29	15.48
937	NYSE	UBS	Tue, Aug 14, 2018	15.56	15.60	15.47	15.55
936	NYSE	UBS	Mon, Aug 13, 2018	15.49	15.59	15.44	15.45
935	NYSE	UBS	Fri, Aug 10, 2018	15.63	15.72	15.55	15.61
934	NYSE	UBS	Thu, Aug 9, 2018	16.10	16.12	16.00	16.02
933	NYSE	UBS	Wed, Aug 8, 2018	16.06	16.16	16.03	16.12
932	NYSE	UBS	Tue, Aug 7, 2018	16.10	16.17	15.96	15.98
931	NYSE	UBS	Mon, Aug 6, 2018	15.94	15.99	15.87	15.93
930	NYSE	UBS	Fri, Aug 3, 2018	16.11	16.20	16.10	16.17
929	NYSE	UBS	Thu, Aug 2, 2018	16.10	16.16	16.02	16.13
928	NYSE	UBS	Wed, Aug 1, 2018	16.38	16.47	16.32	16.38
927	NYSE	UBS	Tue, Jul 31, 2018	16.52	16.54	16.41	16.42
926	NYSE	UBS	Mon, Jul 30, 2018	16.34	16.42	16.29	16.31
925	NYSE	UBS	Fri, Jul 27, 2018	16.20	16.30	16.09	16.14
924	NYSE	UBS	Thu, Jul 26, 2018	16.14	16.16	16.02	16.07
923	NYSE	UBS	Wed, Jul 25, 2018	16.11	16.14	15.94	16.06
922	NYSE	UBS	Tue, Jul 24, 2018	15.96	16.10	15.92	16.05
921	NYSE	UBS	Mon, Jul 23, 2018	15.36	15.53	15.35	15.52
920	NYSE	UBS	Fri, Jul 20, 2018	15.27	15.41	15.24	15.38
919	NYSE	UBS	Thu, Jul 19, 2018	15.42	15.45	15.29	15.33
918	NYSE	UBS	Wed, Jul 18, 2018	15.27	15.42	15.25	15.40
917	NYSE	UBS	Tue, Jul 17, 2018	15.14	15.26	15.12	15.19
916	NYSE	UBS	Mon, Jul 16, 2018	15.14	15.24	15.12	15.22
915	NYSE	UBS	Fri, Jul 13, 2018	15.02	15.06	14.94	15.00
914	NYSE	UBS	Thu, Jul 12, 2018	14.95	15.02	14.89	15.00
913	NYSE	UBS	Wed, Jul 11, 2018	15.02	15.10	14.97	14.98
912	NYSE	UBS	Tue, Jul 10, 2018	15.21	15.30	15.18	15.29
911	NYSE	UBS	Mon, Jul 9, 2018	15.26	15.40	15.25	15.39
910	NYSE	UBS	Fri, Jul 6, 2018	15.22	15.40	15.19	15.37
909	NYSE	UBS	Thu, Jul 5, 2018	15.32	15.32	15.19	15.21
908	NYSE	UBS	Tue, Jul 3, 2018	15.20	15.25	15.13	15.14
907	NYSE	UBS	Mon, Jul 2, 2018	15.10	15.26	15.08	15.18
906	NYSE	UBS	Fri, Jun 29, 2018	15.36	15.49	15.33	15.34
905	NYSE	UBS	Thu, Jun 28, 2018	15.20	15.27	15.09	15.21
904	NYSE	UBS	Wed, Jun 27, 2018	15.25	15.40	15.14	15.15
903	NYSE	UBS	Tue, Jun 26, 2018	15.30	15.35	15.15	15.33
902	NYSE	UBS	Mon, Jun 25, 2018	15.31	15.35	15.17	15.24
901	NYSE	UBS	Fri, Jun 22, 2018	15.53	15.65	15.50	15.59
900	NYSE	UBS	Thu, Jun 21, 2018	15.24	15.26	15.14	15.19
899	NYSE	UBS	Wed, Jun 20, 2018	15.42	15.43	15.28	15.31
898	NYSE	UBS	Tue, Jun 19, 2018	15.06	15.19	15.03	15.16
897	NYSE	UBS	Mon, Jun 18, 2018	15.27	15.29	15.18	15.28
896	NYSE	UBS	Fri, Jun 15, 2018	15.39	15.60	15.38	15.55
895	NYSE	UBS	Thu, Jun 14, 2018	15.81	15.91	15.80	15.80
894	NYSE	UBS	Wed, Jun 13, 2018	15.87	15.93	15.82	15.83
893	NYSE	UBS	Tue, Jun 12, 2018	15.98	16.01	15.85	15.88
892	NYSE	UBS	Mon, Jun 11, 2018	15.84	16.01	15.81	15.91
891	NYSE	UBS	Fri, Jun 8, 2018	15.46	15.47	15.37	15.45
890	NYSE	UBS	Thu, Jun 7, 2018	15.55	15.61	15.44	15.55
889	NYSE	UBS	Wed, Jun 6, 2018	15.30	15.51	15.26	15.48
888	NYSE	UBS	Tue, Jun 5, 2018	15.43	15.44	15.23	15.28
887	NYSE	UBS	Mon, Jun 4, 2018	15.73	15.74	15.61	15.64
886	NYSE	UBS	Fri, Jun 1, 2018	15.47	15.69	15.47	15.62
885	NYSE	UBS	Thu, May 31, 2018	15.22	15.27	15.03	15.22
884	NYSE	UBS	Wed, May 30, 2018	15.33	15.46	15.31	15.39
883	NYSE	UBS	Tue, May 29, 2018	15.49	15.61	15.14	15.21
882	NYSE	UBS	Fri, May 25, 2018	15.92	15.95	15.83	15.88
881	NYSE	UBS	Thu, May 24, 2018	16.04	16.04	15.90	15.97
880	NYSE	UBS	Wed, May 23, 2018	16.23	16.27	16.05	16.15
879	NYSE	UBS	Tue, May 22, 2018	16.42	16.45	16.33	16.34
878	NYSE	UBS	Mon, May 21, 2018	16.02	16.09	15.98	16.03
877	NYSE	UBS	Fri, May 18, 2018	16.06	16.07	15.95	15.97
876	NYSE	UBS	Thu, May 17, 2018	16.04	16.16	16.03	16.07
875	NYSE	UBS	Wed, May 16, 2018	16.05	16.12	16.03	16.08
874	NYSE	UBS	Tue, May 15, 2018	16.16	16.30	16.13	16.20
873	NYSE	UBS	Mon, May 14, 2018	16.32	16.36	16.26	16.27
872	NYSE	UBS	Fri, May 11, 2018	16.38	16.43	16.34	16.34
871	NYSE	UBS	Thu, May 10, 2018	16.21	16.32	16.18	16.26
870	NYSE	UBS	Wed, May 9, 2018	16.06	16.28	16.05	16.22
869	NYSE	UBS	Tue, May 8, 2018	16.04	16.07	15.96	15.98
868	NYSE	UBS	Mon, May 7, 2018	15.95	16.03	15.93	15.98
867	NYSE	UBS	Fri, May 4, 2018	16.44	16.64	16.43	16.60
866	NYSE	UBS	Thu, May 3, 2018	16.53	16.58	16.32	16.52
865	NYSE	UBS	Wed, May 2, 2018	16.67	16.69	16.49	16.52
864	NYSE	UBS	Tue, May 1, 2018	16.78	16.78	16.60	16.68
863	NYSE	UBS	Mon, Apr 30, 2018	16.83	16.94	16.80	16.80
862	NYSE	UBS	Fri, Apr 27, 2018	16.75	16.86	16.68	16.82
861	NYSE	UBS	Thu, Apr 26, 2018	16.94	16.97	16.88	16.91
860	NYSE	UBS	Wed, Apr 25, 2018	16.75	16.83	16.67	16.77
859	NYSE	UBS	Tue, Apr 24, 2018	17.07	17.09	16.83	16.88
858	NYSE	UBS	Mon, Apr 23, 2018	17.11	17.25	17.02	17.13
857	NYSE	UBS	Fri, Apr 20, 2018	17.68	17.72	17.60	17.65
856	NYSE	UBS	Thu, Apr 19, 2018	17.53	17.71	17.52	17.65
855	NYSE	UBS	Wed, Apr 18, 2018	17.60	17.62	17.42	17.44
854	NYSE	UBS	Tue, Apr 17, 2018	17.53	17.61	17.48	17.51
853	NYSE	UBS	Mon, Apr 16, 2018	17.57	17.60	17.50	17.52
852	NYSE	UBS	Fri, Apr 13, 2018	17.74	17.75	17.39	17.45
851	NYSE	UBS	Thu, Apr 12, 2018	17.43	17.59	17.40	17.53
850	NYSE	UBS	Wed, Apr 11, 2018	17.43	17.44	17.29	17.32
849	NYSE	UBS	Tue, Apr 10, 2018	17.46	17.54	17.41	17.44
848	NYSE	UBS	Mon, Apr 9, 2018	17.28	17.48	17.21	17.23
847	NYSE	UBS	Fri, Apr 6, 2018	17.27	17.35	17.02	17.09
846	NYSE	UBS	Thu, Apr 5, 2018	17.19	17.36	17.16	17.31
845	NYSE	UBS	Wed, Apr 4, 2018	16.88	17.10	16.83	17.08
844	NYSE	UBS	Tue, Apr 3, 2018	17.29	17.32	17.15	17.28
843	NYSE	UBS	Mon, Apr 2, 2018	17.53	17.72	17.23	17.37
842	NYSE	UBS	Thu, Mar 29, 2018	17.60	17.69	17.47	17.66
841	NYSE	UBS	Wed, Mar 28, 2018	17.57	17.79	17.46	17.59
840	NYSE	UBS	Tue, Mar 27, 2018	17.72	17.77	17.37	17.47
839	NYSE	UBS	Mon, Mar 26, 2018	17.71	17.75	17.42	17.62
838	NYSE	UBS	Fri, Mar 23, 2018	17.54	17.61	17.24	17.24
837	NYSE	UBS	Thu, Mar 22, 2018	17.84	17.87	17.34	17.34
836	NYSE	UBS	Wed, Mar 21, 2018	18.10	18.25	17.99	18.12
835	NYSE	UBS	Tue, Mar 20, 2018	18.33	18.44	18.26	18.35
834	NYSE	UBS	Mon, Mar 19, 2018	18.51	18.56	18.14	18.27
833	NYSE	UBS	Fri, Mar 16, 2018	18.45	18.54	18.42	18.45
832	NYSE	UBS	Thu, Mar 15, 2018	18.26	18.46	18.25	18.39
831	NYSE	UBS	Wed, Mar 14, 2018	18.41	18.43	18.17	18.20
830	NYSE	UBS	Tue, Mar 13, 2018	18.52	18.54	18.20	18.23
829	NYSE	UBS	Mon, Mar 12, 2018	18.57	18.62	18.48	18.55
828	NYSE	UBS	Fri, Mar 9, 2018	18.29	18.43	18.25	18.39
827	NYSE	UBS	Thu, Mar 8, 2018	18.44	18.48	18.32	18.41
826	NYSE	UBS	Wed, Mar 7, 2018	18.30	18.49	18.28	18.45
825	NYSE	UBS	Tue, Mar 6, 2018	18.59	18.67	18.52	18.58
824	NYSE	UBS	Mon, Mar 5, 2018	18.17	18.47	18.14	18.38
823	NYSE	UBS	Fri, Mar 2, 2018	18.49	18.54	18.19	18.52
822	NYSE	UBS	Thu, Mar 1, 2018	18.79	18.86	18.54	18.69
821	NYSE	UBS	Wed, Feb 28, 2018	19.32	19.32	18.97	18.97
820	NYSE	UBS	Tue, Feb 27, 2018	19.36	19.49	19.31	19.32
819	NYSE	UBS	Mon, Feb 26, 2018	19.36	19.53	19.29	19.49
818	NYSE	UBS	Fri, Feb 23, 2018	19.27	19.45	19.25	19.42
817	NYSE	UBS	Thu, Feb 22, 2018	19.35	19.41	19.17	19.22
816	NYSE	UBS	Wed, Feb 21, 2018	19.25	19.44	19.23	19.24
815	NYSE	UBS	Tue, Feb 20, 2018	19.12	19.28	19.11	19.18
814	NYSE	UBS	Fri, Feb 16, 2018	19.07	19.33	19.07	19.21
813	NYSE	UBS	Thu, Feb 15, 2018	19.21	19.22	19.00	19.19
812	NYSE	UBS	Wed, Feb 14, 2018	18.48	19.11	18.46	19.10
811	NYSE	UBS	Tue, Feb 13, 2018	18.53	18.67	18.50	18.62
810	NYSE	UBS	Mon, Feb 12, 2018	18.60	18.86	18.50	18.71
809	NYSE	UBS	Fri, Feb 9, 2018	18.46	18.70	18.15	18.60
808	NYSE	UBS	Thu, Feb 8, 2018	19.24	19.24	18.49	18.50
807	NYSE	UBS	Wed, Feb 7, 2018	19.04	19.30	19.01	19.15
806	NYSE	UBS	Tue, Feb 6, 2018	19.18	19.38	18.85	19.21
805	NYSE	UBS	Mon, Feb 5, 2018	19.75	19.85	19.07	19.15
804	NYSE	UBS	Fri, Feb 2, 2018	20.48	20.53	20.10	20.14
803	NYSE	UBS	Thu, Feb 1, 2018	20.46	20.70	20.43	20.67
802	NYSE	UBS	Wed, Jan 31, 2018	20.38	20.44	20.30	20.32
801	NYSE	UBS	Tue, Jan 30, 2018	20.48	20.52	20.34	20.36
800	NYSE	UBS	Mon, Jan 29, 2018	20.71	20.74	20.46	20.53
799	NYSE	UBS	Fri, Jan 26, 2018	20.64	20.89	20.61	20.89
798	NYSE	UBS	Thu, Jan 25, 2018	20.70	20.76	20.56	20.62
797	NYSE	UBS	Wed, Jan 24, 2018	20.74	20.78	20.42	20.64
796	NYSE	UBS	Tue, Jan 23, 2018	20.39	20.48	20.31	20.44
795	NYSE	UBS	Mon, Jan 22, 2018	19.92	20.29	19.90	20.27
794	NYSE	UBS	Fri, Jan 19, 2018	19.98	20.17	19.95	20.16
793	NYSE	UBS	Thu, Jan 18, 2018	19.72	19.90	19.71	19.85
792	NYSE	UBS	Wed, Jan 17, 2018	19.38	19.57	19.29	19.48
791	NYSE	UBS	Tue, Jan 16, 2018	19.55	19.63	19.35	19.42
790	NYSE	UBS	Fri, Jan 12, 2018	19.30	19.61	19.30	19.59
789	NYSE	UBS	Thu, Jan 11, 2018	19.14	19.31	19.11	19.30
788	NYSE	UBS	Wed, Jan 10, 2018	19.04	19.06	18.97	19.02
787	NYSE	UBS	Tue, Jan 9, 2018	18.84	18.97	18.80	18.93
786	NYSE	UBS	Mon, Jan 8, 2018	18.86	18.94	18.84	18.88
785	NYSE	UBS	Fri, Jan 5, 2018	18.90	18.93	18.68	18.79
784	NYSE	UBS	Thu, Jan 4, 2018	18.95	19.02	18.92	18.95
783	NYSE	UBS	Wed, Jan 3, 2018	18.54	18.84	18.52	18.79
782	NYSE	UBS	Tue, Jan 2, 2018	18.50	18.66	18.44	18.50
781	NYSE	UBS	Fri, Dec 29, 2017	18.41	18.45	18.36	18.39
780	NYSE	UBS	Thu, Dec 28, 2017	18.36	18.41	18.34	18.37
779	NYSE	UBS	Wed, Dec 27, 2017	18.22	18.24	18.14	18.15
778	NYSE	UBS	Tue, Dec 26, 2017	18.37	18.39	18.22	18.25
777	NYSE	UBS	Fri, Dec 22, 2017	18.30	18.33	18.24	18.31
776	NYSE	UBS	Thu, Dec 21, 2017	18.31	18.47	18.30	18.40
775	NYSE	UBS	Wed, Dec 20, 2017	18.31	18.36	18.17	18.21
774	NYSE	UBS	Tue, Dec 19, 2017	18.44	18.47	18.37	18.38
773	NYSE	UBS	Mon, Dec 18, 2017	18.29	18.47	18.29	18.37
772	NYSE	UBS	Fri, Dec 15, 2017	18.11	18.18	18.06	18.11
771	NYSE	UBS	Thu, Dec 14, 2017	18.19	18.20	18.02	18.04
770	NYSE	UBS	Wed, Dec 13, 2017	18.00	18.07	17.89	17.89
769	NYSE	UBS	Tue, Dec 12, 2017	17.78	17.89	17.75	17.86
768	NYSE	UBS	Mon, Dec 11, 2017	17.70	17.83	17.67	17.80
767	NYSE	UBS	Fri, Dec 8, 2017	17.40	17.52	17.40	17.48
766	NYSE	UBS	Thu, Dec 7, 2017	17.08	17.14	17.03	17.04
765	NYSE	UBS	Wed, Dec 6, 2017	17.03	17.09	16.96	16.97
764	NYSE	UBS	Tue, Dec 5, 2017	17.29	17.30	17.10	17.10
763	NYSE	UBS	Mon, Dec 4, 2017	17.47	17.49	17.36	17.36
762	NYSE	UBS	Fri, Dec 1, 2017	17.26	17.55	17.24	17.52
761	NYSE	UBS	Thu, Nov 30, 2017	17.38	17.39	17.16	17.18
760	NYSE	UBS	Wed, Nov 29, 2017	17.26	17.36	17.16	17.28
759	NYSE	UBS	Tue, Nov 28, 2017	17.05	17.33	17.01	17.31
758	NYSE	UBS	Mon, Nov 27, 2017	17.15	17.21	17.11	17.14
757	NYSE	UBS	Fri, Nov 24, 2017	17.30	17.34	17.26	17.26
756	NYSE	UBS	Wed, Nov 22, 2017	17.21	17.30	17.15	17.20
755	NYSE	UBS	Tue, Nov 21, 2017	17.13	17.17	17.07	17.11
754	NYSE	UBS	Mon, Nov 20, 2017	17.17	17.17	17.04	17.10
753	NYSE	UBS	Fri, Nov 17, 2017	17.02	17.20	16.99	17.15
752	NYSE	UBS	Thu, Nov 16, 2017	17.13	17.15	17.04	17.05
751	NYSE	UBS	Wed, Nov 15, 2017	16.84	17.02	16.81	16.98
750	NYSE	UBS	Tue, Nov 14, 2017	17.02	17.05	16.97	17.01
749	NYSE	UBS	Mon, Nov 13, 2017	16.92	17.05	16.89	17.01
748	NYSE	UBS	Fri, Nov 10, 2017	17.13	17.17	17.09	17.11
747	NYSE	UBS	Thu, Nov 9, 2017	16.92	16.96	16.81	16.93
746	NYSE	UBS	Wed, Nov 8, 2017	16.86	16.99	16.79	16.95
745	NYSE	UBS	Tue, Nov 7, 2017	17.00	17.08	16.86	16.90
744	NYSE	UBS	Mon, Nov 6, 2017	16.86	17.06	16.86	17.05
743	NYSE	UBS	Fri, Nov 3, 2017	17.09	17.09	17.01	17.08
742	NYSE	UBS	Thu, Nov 2, 2017	17.09	17.27	17.09	17.26
741	NYSE	UBS	Wed, Nov 1, 2017	16.92	16.97	16.86	16.90
740	NYSE	UBS	Tue, Oct 31, 2017	17.01	17.05	16.99	17.01
739	NYSE	UBS	Mon, Oct 30, 2017	16.96	17.04	16.89	16.92
738	NYSE	UBS	Fri, Oct 27, 2017	17.06	17.09	16.95	17.01
737	NYSE	UBS	Thu, Oct 26, 2017	17.33	17.36	17.11	17.12
736	NYSE	UBS	Wed, Oct 25, 2017	17.42	17.43	17.17	17.28
735	NYSE	UBS	Tue, Oct 24, 2017	17.35	17.48	17.33	17.41
734	NYSE	UBS	Mon, Oct 23, 2017	17.38	17.40	17.29	17.33
733	NYSE	UBS	Fri, Oct 20, 2017	17.38	17.45	17.34	17.43
732	NYSE	UBS	Thu, Oct 19, 2017	17.19	17.36	17.19	17.31
731	NYSE	UBS	Wed, Oct 18, 2017	17.21	17.36	17.20	17.26
730	NYSE	UBS	Tue, Oct 17, 2017	17.33	17.33	17.20	17.24
729	NYSE	UBS	Mon, Oct 16, 2017	17.22	17.31	17.18	17.28
728	NYSE	UBS	Fri, Oct 13, 2017	17.32	17.40	17.26	17.28
727	NYSE	UBS	Thu, Oct 12, 2017	17.15	17.26	17.12	17.18
726	NYSE	UBS	Wed, Oct 11, 2017	17.15	17.18	17.11	17.16
725	NYSE	UBS	Tue, Oct 10, 2017	17.10	17.25	17.09	17.21
724	NYSE	UBS	Mon, Oct 9, 2017	17.10	17.12	16.99	17.03
723	NYSE	UBS	Fri, Oct 6, 2017	17.13	17.14	17.05	17.11
722	NYSE	UBS	Thu, Oct 5, 2017	17.06	17.23	17.04	17.17
721	NYSE	UBS	Wed, Oct 4, 2017	17.07	17.13	16.94	16.95
720	NYSE	UBS	Tue, Oct 3, 2017	17.12	17.21	17.12	17.19
719	NYSE	UBS	Mon, Oct 2, 2017	17.08	17.16	17.01	17.12
718	NYSE	UBS	Fri, Sep 29, 2017	16.92	17.15	16.91	17.15
717	NYSE	UBS	Thu, Sep 28, 2017	16.89	17.00	16.88	16.98
716	NYSE	UBS	Wed, Sep 27, 2017	16.94	16.97	16.82	16.93
715	NYSE	UBS	Tue, Sep 26, 2017	16.76	16.78	16.66	16.68
714	NYSE	UBS	Mon, Sep 25, 2017	16.83	16.89	16.72	16.78
713	NYSE	UBS	Fri, Sep 22, 2017	16.89	16.98	16.88	16.98
712	NYSE	UBS	Thu, Sep 21, 2017	16.95	17.02	16.93	16.96
711	NYSE	UBS	Wed, Sep 20, 2017	16.91	16.92	16.81	16.89
710	NYSE	UBS	Tue, Sep 19, 2017	16.91	17.00	16.91	16.94
709	NYSE	UBS	Mon, Sep 18, 2017	16.77	16.85	16.77	16.81
708	NYSE	UBS	Fri, Sep 15, 2017	16.70	16.73	16.65	16.70
707	NYSE	UBS	Thu, Sep 14, 2017	16.68	16.71	16.60	16.63
706	NYSE	UBS	Wed, Sep 13, 2017	16.73	16.79	16.61	16.66
705	NYSE	UBS	Tue, Sep 12, 2017	16.74	16.81	16.69	16.71
704	NYSE	UBS	Mon, Sep 11, 2017	16.54	16.61	16.46	16.48
703	NYSE	UBS	Fri, Sep 8, 2017	16.48	16.52	16.38	16.40
702	NYSE	UBS	Thu, Sep 7, 2017	16.38	16.41	16.21	16.25
701	NYSE	UBS	Wed, Sep 6, 2017	16.23	16.36	16.23	16.31
700	NYSE	UBS	Tue, Sep 5, 2017	16.30	16.34	16.07	16.16
699	NYSE	UBS	Fri, Sep 1, 2017	16.45	16.50	16.40	16.42
698	NYSE	UBS	Thu, Aug 31, 2017	16.38	16.48	16.35	16.44
697	NYSE	UBS	Wed, Aug 30, 2017	16.56	16.57	16.47	16.51
696	NYSE	UBS	Tue, Aug 29, 2017	16.49	16.63	16.47	16.55
695	NYSE	UBS	Mon, Aug 28, 2017	16.81	16.81	16.69	16.70
694	NYSE	UBS	Fri, Aug 25, 2017	16.75	16.86	16.74	16.81
693	NYSE	UBS	Thu, Aug 24, 2017	16.71	16.76	16.68	16.69
692	NYSE	UBS	Wed, Aug 23, 2017	16.55	16.70	16.52	16.65
691	NYSE	UBS	Tue, Aug 22, 2017	16.62	16.75	16.62	16.75
690	NYSE	UBS	Mon, Aug 21, 2017	16.69	16.78	16.66	16.76
689	NYSE	UBS	Fri, Aug 18, 2017	16.80	16.90	16.78	16.83
688	NYSE	UBS	Thu, Aug 17, 2017	16.92	16.98	16.74	16.75
687	NYSE	UBS	Wed, Aug 16, 2017	17.14	17.16	17.03	17.08
686	NYSE	UBS	Tue, Aug 15, 2017	17.16	17.18	17.06	17.10
685	NYSE	UBS	Mon, Aug 14, 2017	17.11	17.19	17.11	17.12
684	NYSE	UBS	Fri, Aug 11, 2017	17.06	17.12	16.99	17.05
683	NYSE	UBS	Thu, Aug 10, 2017	17.28	17.30	17.04	17.05
682	NYSE	UBS	Wed, Aug 9, 2017	17.17	17.32	17.13	17.31
681	NYSE	UBS	Tue, Aug 8, 2017	17.38	17.41	17.19	17.23
680	NYSE	UBS	Mon, Aug 7, 2017	17.35	17.51	17.32	17.48
679	NYSE	UBS	Fri, Aug 4, 2017	17.50	17.61	17.46	17.53
678	NYSE	UBS	Thu, Aug 3, 2017	17.43	17.53	17.40	17.46
677	NYSE	UBS	Wed, Aug 2, 2017	17.43	17.53	17.41	17.49
676	NYSE	UBS	Tue, Aug 1, 2017	17.53	17.66	17.53	17.58
675	NYSE	UBS	Mon, Jul 31, 2017	17.40	17.46	17.28	17.43
674	NYSE	UBS	Fri, Jul 28, 2017	17.37	17.57	17.29	17.52
673	NYSE	UBS	Thu, Jul 27, 2017	18.04	18.07	17.92	17.98
672	NYSE	UBS	Wed, Jul 26, 2017	18.13	18.21	18.02	18.11
671	NYSE	UBS	Tue, Jul 25, 2017	18.27	18.31	18.15	18.18
670	NYSE	UBS	Mon, Jul 24, 2017	17.97	18.08	17.88	18.06
669	NYSE	UBS	Fri, Jul 21, 2017	17.68	17.70	17.56	17.66
668	NYSE	UBS	Thu, Jul 20, 2017	17.81	17.89	17.78	17.80
667	NYSE	UBS	Wed, Jul 19, 2017	17.72	17.84	17.70	17.77
666	NYSE	UBS	Tue, Jul 18, 2017	17.60	17.65	17.52	17.65
665	NYSE	UBS	Mon, Jul 17, 2017	17.47	17.55	17.46	17.49
664	NYSE	UBS	Fri, Jul 14, 2017	17.39	17.60	17.35	17.56
663	NYSE	UBS	Thu, Jul 13, 2017	17.50	17.54	17.43	17.51
662	NYSE	UBS	Wed, Jul 12, 2017	17.46	17.49	17.35	17.46
661	NYSE	UBS	Tue, Jul 11, 2017	17.54	17.57	17.39	17.51
660	NYSE	UBS	Mon, Jul 10, 2017	17.46	17.61	17.44	17.56
659	NYSE	UBS	Fri, Jul 7, 2017	17.41	17.57	17.37	17.55
658	NYSE	UBS	Thu, Jul 6, 2017	17.25	17.42	17.19	17.31
657	NYSE	UBS	Wed, Jul 5, 2017	17.24	17.39	17.14	17.36
656	NYSE	UBS	Mon, Jul 3, 2017	17.40	17.48	17.32	17.32
655	NYSE	UBS	Fri, Jun 30, 2017	17.18	17.18	16.91	16.98
654	NYSE	UBS	Thu, Jun 29, 2017	17.28	17.30	16.99	17.11
653	NYSE	UBS	Wed, Jun 28, 2017	16.80	17.08	16.78	17.05
652	NYSE	UBS	Tue, Jun 27, 2017	16.53	16.68	16.51	16.59
651	NYSE	UBS	Mon, Jun 26, 2017	16.23	16.30	16.17	16.24
650	NYSE	UBS	Fri, Jun 23, 2017	16.09	16.16	16.01	16.06
649	NYSE	UBS	Thu, Jun 22, 2017	16.10	16.21	16.06	16.14
648	NYSE	UBS	Wed, Jun 21, 2017	16.06	16.17	15.99	16.13
647	NYSE	UBS	Tue, Jun 20, 2017	16.23	16.25	15.99	16.02
646	NYSE	UBS	Mon, Jun 19, 2017	16.26	16.34	16.23	16.29
645	NYSE	UBS	Fri, Jun 16, 2017	16.13	16.24	16.05	16.23
644	NYSE	UBS	Thu, Jun 15, 2017	15.93	16.05	15.92	16.00
643	NYSE	UBS	Wed, Jun 14, 2017	16.26	16.26	16.02	16.18
642	NYSE	UBS	Tue, Jun 13, 2017	16.23	16.35	16.22	16.32
641	NYSE	UBS	Mon, Jun 12, 2017	15.97	16.03	15.85	15.96
640	NYSE	UBS	Fri, Jun 9, 2017	15.83	16.06	15.79	16.04
639	NYSE	UBS	Thu, Jun 8, 2017	15.79	15.90	15.77	15.86
638	NYSE	UBS	Wed, Jun 7, 2017	16.10	16.18	16.02	16.07
637	NYSE	UBS	Tue, Jun 6, 2017	15.97	16.04	15.91	15.98
636	NYSE	UBS	Mon, Jun 5, 2017	16.00	16.06	15.93	15.95
635	NYSE	UBS	Fri, Jun 2, 2017	15.99	16.13	15.92	16.07
634	NYSE	UBS	Thu, Jun 1, 2017	16.01	16.12	15.97	16.10
633	NYSE	UBS	Wed, May 31, 2017	16.07	16.07	15.86	15.89
632	NYSE	UBS	Tue, May 30, 2017	16.03	16.11	16.00	16.00
631	NYSE	UBS	Fri, May 26, 2017	16.16	16.28	16.15	16.22
630	NYSE	UBS	Thu, May 25, 2017	16.28	16.35	16.17	16.22
629	NYSE	UBS	Wed, May 24, 2017	16.27	16.33	16.19	16.24
628	NYSE	UBS	Tue, May 23, 2017	16.41	16.57	16.30	16.48
627	NYSE	UBS	Mon, May 22, 2017	16.48	16.53	16.35	16.46
626	NYSE	UBS	Fri, May 19, 2017	16.31	16.48	16.28	16.37
625	NYSE	UBS	Thu, May 18, 2017	15.96	16.15	15.93	16.07
624	NYSE	UBS	Wed, May 17, 2017	16.22	16.27	16.06	16.10
623	NYSE	UBS	Tue, May 16, 2017	16.44	16.51	16.40	16.50
622	NYSE	UBS	Mon, May 15, 2017	16.77	16.94	16.24	16.28
621	NYSE	UBS	Fri, May 12, 2017	16.78	16.81	16.70	16.77
620	NYSE	UBS	Thu, May 11, 2017	16.79	16.81	16.66	16.70
619	NYSE	UBS	Wed, May 10, 2017	16.88	16.97	16.87	16.93
618	NYSE	UBS	Tue, May 9, 2017	16.92	16.98	16.75	16.79
617	NYSE	UBS	Mon, May 8, 2017	16.87	17.06	16.83	17.05
616	NYSE	UBS	Fri, May 5, 2017	17.62	17.71	17.52	17.65
615	NYSE	UBS	Thu, May 4, 2017	17.47	17.64	17.45	17.61
614	NYSE	UBS	Wed, May 3, 2017	17.34	17.49	17.33	17.40
613	NYSE	UBS	Tue, May 2, 2017	17.19	17.30	17.16	17.29
612	NYSE	UBS	Mon, May 1, 2017	17.00	17.26	16.89	17.13
611	NYSE	UBS	Fri, Apr 28, 2017	17.22	17.24	16.99	17.01
610	NYSE	UBS	Thu, Apr 27, 2017	16.84	16.85	16.67	16.73
609	NYSE	UBS	Wed, Apr 26, 2017	16.69	16.86	16.68	16.74
608	NYSE	UBS	Tue, Apr 25, 2017	16.56	16.76	16.54	16.62
607	NYSE	UBS	Mon, Apr 24, 2017	16.35	16.51	16.28	16.47
606	NYSE	UBS	Fri, Apr 21, 2017	15.64	15.71	15.53	15.56
605	NYSE	UBS	Thu, Apr 20, 2017	15.49	15.61	15.49	15.57
604	NYSE	UBS	Wed, Apr 19, 2017	15.46	15.51	15.31	15.33
603	NYSE	UBS	Tue, Apr 18, 2017	15.25	15.27	15.10	15.20
602	NYSE	UBS	Mon, Apr 17, 2017	15.23	15.45	15.21	15.44
601	NYSE	UBS	Thu, Apr 13, 2017	15.29	15.40	15.19	15.19
600	NYSE	UBS	Wed, Apr 12, 2017	15.48	15.50	15.38	15.39
599	NYSE	UBS	Tue, Apr 11, 2017	15.60	15.69	15.48	15.65
598	NYSE	UBS	Mon, Apr 10, 2017	15.66	15.70	15.59	15.65
597	NYSE	UBS	Fri, Apr 7, 2017	15.50	15.65	15.50	15.55
596	NYSE	UBS	Thu, Apr 6, 2017	15.55	15.66	15.46	15.58
595	NYSE	UBS	Wed, Apr 5, 2017	15.68	15.73	15.47	15.49
594	NYSE	UBS	Tue, Apr 4, 2017	15.68	15.77	15.63	15.71
593	NYSE	UBS	Mon, Apr 3, 2017	15.89	15.95	15.67	15.80
592	NYSE	UBS	Fri, Mar 31, 2017	16.00	16.07	15.95	15.95
591	NYSE	UBS	Thu, Mar 30, 2017	15.93	16.07	15.89	15.96
590	NYSE	UBS	Wed, Mar 29, 2017	15.84	15.92	15.78	15.85
589	NYSE	UBS	Tue, Mar 28, 2017	15.74	15.94	15.72	15.89
588	NYSE	UBS	Mon, Mar 27, 2017	15.51	15.81	15.48	15.79
587	NYSE	UBS	Fri, Mar 24, 2017	15.60	15.73	15.53	15.63
586	NYSE	UBS	Thu, Mar 23, 2017	15.60	15.74	15.56	15.60
585	NYSE	UBS	Wed, Mar 22, 2017	15.54	15.78	15.52	15.66
584	NYSE	UBS	Tue, Mar 21, 2017	16.21	16.23	15.68	15.69
583	NYSE	UBS	Mon, Mar 20, 2017	15.84	15.95	15.79	15.79
582	NYSE	UBS	Fri, Mar 17, 2017	16.22	16.23	16.04	16.04
581	NYSE	UBS	Thu, Mar 16, 2017	16.15	16.28	16.13	16.26
580	NYSE	UBS	Wed, Mar 15, 2017	16.10	16.13	15.90	15.94
579	NYSE	UBS	Tue, Mar 14, 2017	15.85	15.90	15.80	15.84
578	NYSE	UBS	Mon, Mar 13, 2017	16.01	16.07	15.92	15.93
577	NYSE	UBS	Fri, Mar 10, 2017	15.92	16.06	15.88	16.02
576	NYSE	UBS	Thu, Mar 9, 2017	15.92	16.00	15.80	15.88
575	NYSE	UBS	Wed, Mar 8, 2017	15.88	15.90	15.55	15.57
574	NYSE	UBS	Tue, Mar 7, 2017	15.62	15.73	15.58	15.67
573	NYSE	UBS	Mon, Mar 6, 2017	15.91	15.91	15.76	15.80
572	NYSE	UBS	Fri, Mar 3, 2017	16.11	16.18	15.99	16.00
571	NYSE	UBS	Thu, Mar 2, 2017	15.99	16.00	15.80	15.81
570	NYSE	UBS	Wed, Mar 1, 2017	15.90	16.11	15.90	16.05
569	NYSE	UBS	Tue, Feb 28, 2017	15.30	15.43	15.30	15.37
568	NYSE	UBS	Mon, Feb 27, 2017	15.31	15.41	15.31	15.38
567	NYSE	UBS	Fri, Feb 24, 2017	15.27	15.36	15.24	15.32
566	NYSE	UBS	Thu, Feb 23, 2017	15.64	15.65	15.46	15.51
565	NYSE	UBS	Wed, Feb 22, 2017	15.47	15.58	15.45	15.55
564	NYSE	UBS	Tue, Feb 21, 2017	15.85	15.91	15.77	15.84
563	NYSE	UBS	Fri, Feb 17, 2017	15.69	15.86	15.69	15.85
562	NYSE	UBS	Thu, Feb 16, 2017	15.97	16.00	15.88	15.98
561	NYSE	UBS	Wed, Feb 15, 2017	15.97	16.07	15.97	16.04
560	NYSE	UBS	Tue, Feb 14, 2017	15.74	15.91	15.71	15.88
559	NYSE	UBS	Mon, Feb 13, 2017	15.77	15.89	15.76	15.84
558	NYSE	UBS	Fri, Feb 10, 2017	15.83	15.94	15.80	15.90
557	NYSE	UBS	Thu, Feb 9, 2017	15.90	16.02	15.86	15.98
556	NYSE	UBS	Wed, Feb 8, 2017	15.75	15.93	15.62	15.88
555	NYSE	UBS	Tue, Feb 7, 2017	15.96	16.05	15.81	15.87
554	NYSE	UBS	Mon, Feb 6, 2017	15.91	15.98	15.87	15.91
553	NYSE	UBS	Fri, Feb 3, 2017	16.07	16.21	16.05	16.16
552	NYSE	UBS	Thu, Feb 2, 2017	15.96	15.97	15.80	15.85
551	NYSE	UBS	Wed, Feb 1, 2017	16.01	16.10	15.94	16.05
550	NYSE	UBS	Tue, Jan 31, 2017	16.31	16.33	16.04	16.11
549	NYSE	UBS	Mon, Jan 30, 2017	16.34	16.35	16.16	16.28
548	NYSE	UBS	Fri, Jan 27, 2017	16.49	16.49	16.13	16.30
547	NYSE	UBS	Thu, Jan 26, 2017	17.12	17.24	16.88	16.91
546	NYSE	UBS	Wed, Jan 25, 2017	17.06	17.26	17.04	17.25
545	NYSE	UBS	Tue, Jan 24, 2017	16.73	16.94	16.73	16.85
544	NYSE	UBS	Mon, Jan 23, 2017	16.44	16.60	16.38	16.58
543	NYSE	UBS	Fri, Jan 20, 2017	16.49	16.64	16.49	16.63
542	NYSE	UBS	Thu, Jan 19, 2017	16.70	16.72	16.55	16.67
541	NYSE	UBS	Wed, Jan 18, 2017	16.51	16.53	16.38	16.50
540	NYSE	UBS	Tue, Jan 17, 2017	17.03	17.06	16.71	16.74
539	NYSE	UBS	Fri, Jan 13, 2017	17.09	17.20	17.00	17.06
538	NYSE	UBS	Thu, Jan 12, 2017	16.66	16.72	16.52	16.67
537	NYSE	UBS	Wed, Jan 11, 2017	16.35	16.78	16.33	16.77
536	NYSE	UBS	Tue, Jan 10, 2017	16.37	16.58	16.36	16.47
535	NYSE	UBS	Mon, Jan 9, 2017	16.48	16.56	16.39	16.46
534	NYSE	UBS	Fri, Jan 6, 2017	16.63	16.87	16.58	16.78
533	NYSE	UBS	Thu, Jan 5, 2017	16.82	16.90	16.67	16.80
532	NYSE	UBS	Wed, Jan 4, 2017	16.73	16.88	16.58	16.87
531	NYSE	UBS	Tue, Jan 3, 2017	16.22	16.36	16.16	16.34
530	NYSE	UBS	Fri, Dec 30, 2016	15.60	15.80	15.57	15.67
529	NYSE	UBS	Thu, Dec 29, 2016	15.68	15.70	15.48	15.48
528	NYSE	UBS	Wed, Dec 28, 2016	15.66	15.74	15.56	15.56
527	NYSE	UBS	Tue, Dec 27, 2016	15.75	15.82	15.73	15.80
526	NYSE	UBS	Fri, Dec 23, 2016	15.65	15.77	15.63	15.73
525	NYSE	UBS	Thu, Dec 22, 2016	15.96	15.97	15.86	15.89
524	NYSE	UBS	Wed, Dec 21, 2016	16.09	16.11	16.00	16.03
523	NYSE	UBS	Tue, Dec 20, 2016	16.02	16.18	15.98	16.17
522	NYSE	UBS	Mon, Dec 19, 2016	16.04	16.14	15.99	16.07
521	NYSE	UBS	Fri, Dec 16, 2016	16.11	16.16	16.01	16.03
520	NYSE	UBS	Thu, Dec 15, 2016	16.14	16.34	16.11	16.21
519	NYSE	UBS	Wed, Dec 14, 2016	16.39	16.62	16.31	16.36
518	NYSE	UBS	Tue, Dec 13, 2016	16.62	16.91	16.56	16.77
517	NYSE	UBS	Mon, Dec 12, 2016	16.73	16.78	16.47	16.54
516	NYSE	UBS	Fri, Dec 9, 2016	16.78	16.81	16.68	16.78
515	NYSE	UBS	Thu, Dec 8, 2016	17.27	17.38	17.16	17.30
514	NYSE	UBS	Wed, Dec 7, 2016	16.93	17.44	16.93	17.37
513	NYSE	UBS	Tue, Dec 6, 2016	16.47	17.03	16.45	17.03
512	NYSE	UBS	Mon, Dec 5, 2016	15.75	16.14	15.75	16.13
511	NYSE	UBS	Fri, Dec 2, 2016	15.72	15.81	15.61	15.66
510	NYSE	UBS	Thu, Dec 1, 2016	15.84	16.09	15.78	15.96
509	NYSE	UBS	Wed, Nov 30, 2016	15.63	15.95	15.62	15.85
508	NYSE	UBS	Tue, Nov 29, 2016	15.50	15.62	15.45	15.51
507	NYSE	UBS	Mon, Nov 28, 2016	15.60	15.64	15.35	15.35
506	NYSE	UBS	Fri, Nov 25, 2016	15.74	15.80	15.70	15.77
505	NYSE	UBS	Wed, Nov 23, 2016	15.49	15.67	15.43	15.62
504	NYSE	UBS	Tue, Nov 22, 2016	15.73	15.80	15.65	15.78
503	NYSE	UBS	Mon, Nov 21, 2016	15.75	15.77	15.64	15.75
502	NYSE	UBS	Fri, Nov 18, 2016	15.95	15.97	15.85	15.89
501	NYSE	UBS	Thu, Nov 17, 2016	15.97	16.05	15.93	15.99
500	NYSE	UBS	Wed, Nov 16, 2016	16.00	16.03	15.85	15.90
499	NYSE	UBS	Tue, Nov 15, 2016	15.98	16.34	15.91	16.33
498	NYSE	UBS	Mon, Nov 14, 2016	15.93	16.37	15.93	16.35
497	NYSE	UBS	Fri, Nov 11, 2016	15.62	15.83	15.57	15.81
496	NYSE	UBS	Thu, Nov 10, 2016	15.57	15.73	15.24	15.70
495	NYSE	UBS	Wed, Nov 9, 2016	14.06	14.52	14.03	14.44
494	NYSE	UBS	Tue, Nov 8, 2016	14.07	14.24	13.99	14.15
493	NYSE	UBS	Mon, Nov 7, 2016	14.09	14.17	13.99	14.15
492	NYSE	UBS	Fri, Nov 4, 2016	13.46	13.60	13.38	13.51
491	NYSE	UBS	Thu, Nov 3, 2016	13.80	13.83	13.54	13.58
490	NYSE	UBS	Wed, Nov 2, 2016	13.83	13.90	13.73	13.77
489	NYSE	UBS	Tue, Nov 1, 2016	14.27	14.29	13.92	13.99
488	NYSE	UBS	Mon, Oct 31, 2016	14.22	14.24	14.06	14.07
487	NYSE	UBS	Fri, Oct 28, 2016	14.29	14.47	14.23	14.36
486	NYSE	UBS	Thu, Oct 27, 2016	13.91	14.10	13.90	13.98
485	NYSE	UBS	Wed, Oct 26, 2016	13.72	13.82	13.71	13.77
484	NYSE	UBS	Tue, Oct 25, 2016	13.77	13.82	13.74	13.80
483	NYSE	UBS	Mon, Oct 24, 2016	13.87	13.92	13.80	13.85
482	NYSE	UBS	Fri, Oct 21, 2016	13.56	13.69	13.54	13.67
481	NYSE	UBS	Thu, Oct 20, 2016	13.59	13.72	13.53	13.64
480	NYSE	UBS	Wed, Oct 19, 2016	13.58	13.75	13.55	13.71
479	NYSE	UBS	Tue, Oct 18, 2016	13.44	13.55	13.37	13.51
478	NYSE	UBS	Mon, Oct 17, 2016	13.38	13.40	13.28	13.35
477	NYSE	UBS	Fri, Oct 14, 2016	13.49	13.58	13.36	13.42
476	NYSE	UBS	Thu, Oct 13, 2016	13.28	13.42	13.21	13.35
475	NYSE	UBS	Wed, Oct 12, 2016	13.73	13.80	13.66	13.68
474	NYSE	UBS	Tue, Oct 11, 2016	13.93	13.94	13.70	13.77
473	NYSE	UBS	Mon, Oct 10, 2016	13.78	14.00	13.77	13.93
472	NYSE	UBS	Fri, Oct 7, 2016	13.96	13.96	13.78	13.91
471	NYSE	UBS	Thu, Oct 6, 2016	14.12	14.12	13.92	13.93
470	NYSE	UBS	Wed, Oct 5, 2016	14.02	14.14	13.98	14.10
469	NYSE	UBS	Tue, Oct 4, 2016	13.71	13.86	13.67	13.83
468	NYSE	UBS	Mon, Oct 3, 2016	13.65	13.66	13.44	13.52
467	NYSE	UBS	Fri, Sep 30, 2016	13.37	13.71	13.36	13.62
466	NYSE	UBS	Thu, Sep 29, 2016	13.40	13.57	12.86	13.06
465	NYSE	UBS	Wed, Sep 28, 2016	13.50	13.59	13.39	13.57
464	NYSE	UBS	Tue, Sep 27, 2016	13.21	13.44	13.18	13.43
463	NYSE	UBS	Mon, Sep 26, 2016	13.48	13.57	13.41	13.45
462	NYSE	UBS	Fri, Sep 23, 2016	13.81	13.89	13.78	13.81
461	NYSE	UBS	Thu, Sep 22, 2016	14.01	14.06	13.89	13.97
460	NYSE	UBS	Wed, Sep 21, 2016	13.71	13.85	13.66	13.83
459	NYSE	UBS	Tue, Sep 20, 2016	13.59	13.61	13.51	13.51
458	NYSE	UBS	Mon, Sep 19, 2016	13.76	13.80	13.57	13.63
457	NYSE	UBS	Fri, Sep 16, 2016	13.80	13.83	13.72	13.77
456	NYSE	UBS	Thu, Sep 15, 2016	14.10	14.31	14.06	14.26
455	NYSE	UBS	Wed, Sep 14, 2016	14.16	14.24	14.10	14.17
454	NYSE	UBS	Tue, Sep 13, 2016	14.49	14.53	14.30	14.35
453	NYSE	UBS	Mon, Sep 12, 2016	14.44	14.72	14.36	14.67
452	NYSE	UBS	Fri, Sep 9, 2016	14.79	14.88	14.66	14.68
451	NYSE	UBS	Thu, Sep 8, 2016	14.56	14.71	14.50	14.68
450	NYSE	UBS	Wed, Sep 7, 2016	14.60	14.67	14.54	14.58
449	NYSE	UBS	Tue, Sep 6, 2016	14.66	14.68	14.47	14.54
448	NYSE	UBS	Fri, Sep 2, 2016	14.58	14.75	14.52	14.71
447	NYSE	UBS	Thu, Sep 1, 2016	14.54	14.60	14.30	14.46
446	NYSE	UBS	Wed, Aug 31, 2016	14.48	14.55	14.34	14.45
445	NYSE	UBS	Tue, Aug 30, 2016	14.18	14.30	14.18	14.28
444	NYSE	UBS	Mon, Aug 29, 2016	14.03	14.15	14.03	14.10
443	NYSE	UBS	Fri, Aug 26, 2016	14.10	14.27	13.91	14.03
442	NYSE	UBS	Thu, Aug 25, 2016	14.05	14.14	14.03	14.05
441	NYSE	UBS	Wed, Aug 24, 2016	14.18	14.25	14.08	14.09
440	NYSE	UBS	Tue, Aug 23, 2016	13.75	13.94	13.75	13.84
439	NYSE	UBS	Mon, Aug 22, 2016	13.40	13.52	13.34	13.49
438	NYSE	UBS	Fri, Aug 19, 2016	13.45	13.47	13.38	13.46
437	NYSE	UBS	Thu, Aug 18, 2016	13.56	13.67	13.54	13.66
436	NYSE	UBS	Wed, Aug 17, 2016	13.61	13.78	13.54	13.71
435	NYSE	UBS	Tue, Aug 16, 2016	13.82	13.87	13.72	13.72
434	NYSE	UBS	Mon, Aug 15, 2016	13.86	13.87	13.76	13.81
433	NYSE	UBS	Fri, Aug 12, 2016	13.89	13.91	13.80	13.86
432	NYSE	UBS	Thu, Aug 11, 2016	13.74	13.85	13.72	13.78
431	NYSE	UBS	Wed, Aug 10, 2016	13.75	13.77	13.67	13.69
430	NYSE	UBS	Tue, Aug 9, 2016	13.54	13.67	13.52	13.66
429	NYSE	UBS	Mon, Aug 8, 2016	13.63	13.65	13.52	13.55
428	NYSE	UBS	Fri, Aug 5, 2016	13.32	13.52	13.31	13.46
427	NYSE	UBS	Thu, Aug 4, 2016	13.17	13.26	13.12	13.23
426	NYSE	UBS	Wed, Aug 3, 2016	13.02	13.12	12.95	13.12
425	NYSE	UBS	Tue, Aug 2, 2016	13.04	13.05	12.93	12.97
424	NYSE	UBS	Mon, Aug 1, 2016	13.70	13.74	13.49	13.49
423	NYSE	UBS	Fri, Jul 29, 2016	14.03	14.04	13.74	13.78
422	NYSE	UBS	Thu, Jul 28, 2016	13.65	13.67	13.50	13.56
421	NYSE	UBS	Wed, Jul 27, 2016	13.73	13.75	13.58	13.66
420	NYSE	UBS	Tue, Jul 26, 2016	13.49	13.60	13.40	13.50
419	NYSE	UBS	Mon, Jul 25, 2016	13.56	13.61	13.41	13.47
418	NYSE	UBS	Fri, Jul 22, 2016	13.39	13.40	13.28	13.29
417	NYSE	UBS	Thu, Jul 21, 2016	13.33	13.41	13.17	13.21
416	NYSE	UBS	Wed, Jul 20, 2016	13.24	13.31	13.15	13.29
415	NYSE	UBS	Tue, Jul 19, 2016	13.04	13.15	13.01	13.03
414	NYSE	UBS	Mon, Jul 18, 2016	13.13	13.23	13.05	13.22
413	NYSE	UBS	Fri, Jul 15, 2016	13.28	13.30	13.11	13.17
412	NYSE	UBS	Thu, Jul 14, 2016	13.17	13.29	13.12	13.22
411	NYSE	UBS	Wed, Jul 13, 2016	12.84	12.94	12.79	12.92
410	NYSE	UBS	Tue, Jul 12, 2016	12.89	12.93	12.66	12.82
409	NYSE	UBS	Mon, Jul 11, 2016	12.40	12.61	12.37	12.51
408	NYSE	UBS	Fri, Jul 8, 2016	12.34	12.36	12.15	12.25
407	NYSE	UBS	Thu, Jul 7, 2016	12.30	12.45	12.14	12.23
406	NYSE	UBS	Wed, Jul 6, 2016	12.01	12.41	11.93	12.40
405	NYSE	UBS	Tue, Jul 5, 2016	12.57	12.60	12.30	12.36
404	NYSE	UBS	Fri, Jul 1, 2016	13.17	13.25	13.11	13.17
403	NYSE	UBS	Thu, Jun 30, 2016	12.95	12.98	12.79	12.96
402	NYSE	UBS	Wed, Jun 29, 2016	12.82	13.06	12.77	13.04
401	NYSE	UBS	Tue, Jun 28, 2016	12.73	12.80	12.45	12.68
400	NYSE	UBS	Mon, Jun 27, 2016	13.07	13.07	12.61	12.81
399	NYSE	UBS	Fri, Jun 24, 2016	14.08	14.29	13.92	13.95
398	NYSE	UBS	Thu, Jun 23, 2016	15.92	16.10	15.85	16.10
397	NYSE	UBS	Wed, Jun 22, 2016	15.64	15.78	15.47	15.49
396	NYSE	UBS	Tue, Jun 21, 2016	15.44	15.50	15.36	15.44
395	NYSE	UBS	Mon, Jun 20, 2016	15.21	15.26	15.05	15.06
394	NYSE	UBS	Fri, Jun 17, 2016	14.45	14.74	14.43	14.71
393	NYSE	UBS	Thu, Jun 16, 2016	13.83	14.16	13.71	14.11
392	NYSE	UBS	Wed, Jun 15, 2016	13.98	14.15	13.89	13.95
391	NYSE	UBS	Tue, Jun 14, 2016	13.96	14.05	13.68	13.79
390	NYSE	UBS	Mon, Jun 13, 2016	13.99	14.22	13.93	13.97
389	NYSE	UBS	Fri, Jun 10, 2016	14.47	14.48	14.28	14.33
388	NYSE	UBS	Thu, Jun 9, 2016	14.81	14.82	14.71	14.75
387	NYSE	UBS	Wed, Jun 8, 2016	15.21	15.27	15.09	15.12
386	NYSE	UBS	Tue, Jun 7, 2016	15.06	15.18	15.06	15.08
385	NYSE	UBS	Mon, Jun 6, 2016	14.76	14.96	14.76	14.91
384	NYSE	UBS	Fri, Jun 3, 2016	14.84	14.85	14.63	14.80
383	NYSE	UBS	Thu, Jun 2, 2016	15.09	15.16	15.05	15.13
382	NYSE	UBS	Wed, Jun 1, 2016	15.29	15.36	15.19	15.34
381	NYSE	UBS	Tue, May 31, 2016	15.41	15.52	15.32	15.39
380	NYSE	UBS	Fri, May 27, 2016	15.47	15.53	15.41	15.44
379	NYSE	UBS	Thu, May 26, 2016	15.58	15.60	15.48	15.49
378	NYSE	UBS	Wed, May 25, 2016	15.31	15.44	15.31	15.41
377	NYSE	UBS	Tue, May 24, 2016	14.97	15.12	14.94	15.06
376	NYSE	UBS	Mon, May 23, 2016	14.82	14.92	14.79	14.85
375	NYSE	UBS	Fri, May 20, 2016	14.82	14.89	14.80	14.83
374	NYSE	UBS	Thu, May 19, 2016	14.80	14.90	14.66	14.76
373	NYSE	UBS	Wed, May 18, 2016	14.44	14.75	14.42	14.70
372	NYSE	UBS	Tue, May 17, 2016	14.41	14.61	14.34	14.43
371	NYSE	UBS	Mon, May 16, 2016	14.64	14.73	14.56	14.64
370	NYSE	UBS	Fri, May 13, 2016	14.94	15.07	14.71	14.72
369	NYSE	UBS	Thu, May 12, 2016	15.18	15.23	14.95	15.01
368	NYSE	UBS	Wed, May 11, 2016	15.75	15.98	15.74	15.82
367	NYSE	UBS	Tue, May 10, 2016	15.90	16.02	15.88	15.99
366	NYSE	UBS	Mon, May 9, 2016	15.65	15.75	15.62	15.68
365	NYSE	UBS	Fri, May 6, 2016	15.46	15.65	15.44	15.60
364	NYSE	UBS	Thu, May 5, 2016	15.70	15.72	15.55	15.60
363	NYSE	UBS	Wed, May 4, 2016	15.72	15.86	15.63	15.69
362	NYSE	UBS	Tue, May 3, 2016	16.16	16.16	15.88	15.91
361	NYSE	UBS	Mon, May 2, 2016	17.25	17.36	17.18	17.23
360	NYSE	UBS	Fri, Apr 29, 2016	17.29	17.34	17.16	17.27
359	NYSE	UBS	Thu, Apr 28, 2016	17.08	17.38	17.07	17.16
358	NYSE	UBS	Wed, Apr 27, 2016	16.97	17.16	16.97	17.12
357	NYSE	UBS	Tue, Apr 26, 2016	17.07	17.09	16.97	17.02
356	NYSE	UBS	Mon, Apr 25, 2016	16.61	16.67	16.54	16.64
355	NYSE	UBS	Fri, Apr 22, 2016	16.48	16.65	16.47	16.61
354	NYSE	UBS	Thu, Apr 21, 2016	16.70	16.70	16.41	16.47
353	NYSE	UBS	Wed, Apr 20, 2016	16.65	16.80	16.61	16.75
352	NYSE	UBS	Tue, Apr 19, 2016	16.40	16.55	16.39	16.52
351	NYSE	UBS	Mon, Apr 18, 2016	16.01	16.22	16.00	16.18
350	NYSE	UBS	Fri, Apr 15, 2016	15.99	16.06	15.95	15.97
349	NYSE	UBS	Thu, Apr 14, 2016	16.03	16.13	15.90	16.10
348	NYSE	UBS	Wed, Apr 13, 2016	15.89	15.99	15.80	15.97
347	NYSE	UBS	Tue, Apr 12, 2016	15.29	15.48	15.07	15.44
346	NYSE	UBS	Mon, Apr 11, 2016	15.41	15.46	15.21	15.22
345	NYSE	UBS	Fri, Apr 8, 2016	15.33	15.34	15.14	15.17
344	NYSE	UBS	Thu, Apr 7, 2016	15.14	15.20	14.88	14.95
343	NYSE	UBS	Wed, Apr 6, 2016	14.99	15.27	14.99	15.25
342	NYSE	UBS	Tue, Apr 5, 2016	15.54	15.54	15.54	14.99
341	NYSE	UBS	Mon, Apr 4, 2016	15.58	15.66	15.51	15.54
340	NYSE	UBS	Fri, Apr 1, 2016	15.71	15.83	15.68	15.81
339	NYSE	UBS	Thu, Mar 31, 2016	16.06	16.19	16.01	16.02
338	NYSE	UBS	Wed, Mar 30, 2016	16.36	16.45	16.31	16.34
337	NYSE	UBS	Tue, Mar 29, 2016	16.08	16.33	15.98	16.32
336	NYSE	UBS	Mon, Mar 28, 2016	16.27	16.38	16.21	16.30
335	NYSE	UBS	Thu, Mar 24, 2016	16.09	16.26	16.06	16.24
334	NYSE	UBS	Wed, Mar 23, 2016	16.56	16.57	16.34	16.35
333	NYSE	UBS	Tue, Mar 22, 2016	16.67	16.90	16.63	16.79
332	NYSE	UBS	Mon, Mar 21, 2016	16.85	16.99	16.81	16.90
331	NYSE	UBS	Fri, Mar 18, 2016	16.69	16.78	16.64	16.72
330	NYSE	UBS	Thu, Mar 17, 2016	16.32	16.65	16.23	16.57
329	NYSE	UBS	Wed, Mar 16, 2016	15.86	16.11	15.81	16.05
328	NYSE	UBS	Tue, Mar 15, 2016	16.90	16.90	16.90	16.83
327	NYSE	UBS	Mon, Mar 14, 2016	16.90	16.92	16.82	16.88
326	NYSE	UBS	Fri, Mar 11, 2016	16.79	16.98	16.72	16.97
325	NYSE	UBS	Thu, Mar 10, 2016	16.43	16.66	16.16	16.32
324	NYSE	UBS	Wed, Mar 9, 2016	16.53	16.54	16.26	16.31
323	NYSE	UBS	Tue, Mar 8, 2016	16.51	16.52	16.25	16.25
322	NYSE	UBS	Mon, Mar 7, 2016	16.38	16.65	16.36	16.57
321	NYSE	UBS	Fri, Mar 4, 2016	16.50	16.65	16.45	16.51
320	NYSE	UBS	Thu, Mar 3, 2016	16.35	16.53	16.34	16.52
319	NYSE	UBS	Wed, Mar 2, 2016	16.06	16.27	16.04	16.26
318	NYSE	UBS	Tue, Mar 1, 2016	15.54	15.86	15.49	15.82
317	NYSE	UBS	Mon, Feb 29, 2016	15.30	15.30	15.26	15.22
316	NYSE	UBS	Fri, Feb 26, 2016	15.26	15.38	15.26	15.30
315	NYSE	UBS	Thu, Feb 25, 2016	15.16	15.27	15.06	15.26
314	NYSE	UBS	Wed, Feb 24, 2016	14.65	15.01	14.57	14.98
313	NYSE	UBS	Tue, Feb 23, 2016	15.23	15.26	14.85	14.85
312	NYSE	UBS	Mon, Feb 22, 2016	15.12	15.32	15.12	15.22
311	NYSE	UBS	Fri, Feb 19, 2016	14.85	14.96	14.73	14.88
310	NYSE	UBS	Thu, Feb 18, 2016	15.21	15.21	14.90	15.01
309	NYSE	UBS	Wed, Feb 17, 2016	15.07	15.31	15.07	15.24
308	NYSE	UBS	Tue, Feb 16, 2016	14.84	14.98	14.65	14.91
307	NYSE	UBS	Fri, Feb 12, 2016	14.73	15.07	14.55	15.06
306	NYSE	UBS	Thu, Feb 11, 2016	14.35	14.57	14.14	14.27
305	NYSE	UBS	Wed, Feb 10, 2016	14.87	15.07	14.66	14.68
304	NYSE	UBS	Tue, Feb 9, 2016	14.12	14.38	14.01	14.18
303	NYSE	UBS	Mon, Feb 8, 2016	14.86	14.86	14.60	14.76
302	NYSE	UBS	Fri, Feb 5, 2016	15.46	15.46	15.20	15.25
301	NYSE	UBS	Thu, Feb 4, 2016	15.08	15.48	15.06	15.41
300	NYSE	UBS	Wed, Feb 3, 2016	15.50	15.51	15.03	15.45
299	NYSE	UBS	Tue, Feb 2, 2016	15.25	15.28	14.97	15.23
298	NYSE	UBS	Mon, Feb 1, 2016	16.28	16.55	16.20	16.52
297	NYSE	UBS	Fri, Jan 29, 2016	16.36	16.64	16.33	16.64
296	NYSE	UBS	Thu, Jan 28, 2016	16.52	16.56	16.22	16.34
295	NYSE	UBS	Wed, Jan 27, 2016	16.25	16.52	16.16	16.21
294	NYSE	UBS	Tue, Jan 26, 2016	16.08	16.44	16.07	16.39
293	NYSE	UBS	Mon, Jan 25, 2016	16.30	16.36	16.14	16.15
292	NYSE	UBS	Fri, Jan 22, 2016	16.63	16.74	16.48	16.66
291	NYSE	UBS	Thu, Jan 21, 2016	16.29	16.40	16.08	16.31
290	NYSE	UBS	Wed, Jan 20, 2016	16.48	16.60	16.10	16.43
289	NYSE	UBS	Tue, Jan 19, 2016	17.10	17.13	16.74	16.87
288	NYSE	UBS	Fri, Jan 15, 2016	16.70	16.94	16.53	16.62
287	NYSE	UBS	Thu, Jan 14, 2016	17.21	17.52	17.02	17.42
286	NYSE	UBS	Wed, Jan 13, 2016	17.70	17.75	17.15	17.28
285	NYSE	UBS	Tue, Jan 12, 2016	17.66	17.76	17.47	17.67
284	NYSE	UBS	Mon, Jan 11, 2016	17.70	17.73	17.42	17.58
283	NYSE	UBS	Fri, Jan 8, 2016	18.03	18.04	17.35	17.37
282	NYSE	UBS	Thu, Jan 7, 2016	18.28	18.47	18.24	18.30
281	NYSE	UBS	Wed, Jan 6, 2016	18.74	18.88	18.70	18.78
280	NYSE	UBS	Tue, Jan 5, 2016	19.10	19.13	18.92	19.02
279	NYSE	UBS	Mon, Jan 4, 2016	18.92	19.14	18.83	19.13
278	NYSE	UBS	Thu, Dec 31, 2015	19.50	19.58	19.36	19.37
277	NYSE	UBS	Wed, Dec 30, 2015	19.79	19.83	19.70	19.70
276	NYSE	UBS	Tue, Dec 29, 2015	19.78	19.94	19.78	19.91
275	NYSE	UBS	Mon, Dec 28, 2015	19.70	19.80	19.65	19.75
274	NYSE	UBS	Thu, Dec 24, 2015	19.59	19.78	19.55	19.68
273	NYSE	UBS	Wed, Dec 23, 2015	19.33	19.67	19.32	19.67
272	NYSE	UBS	Tue, Dec 22, 2015	19.32	19.42	19.22	19.39
271	NYSE	UBS	Mon, Dec 21, 2015	19.22	19.35	19.04	19.16
270	NYSE	UBS	Fri, Dec 18, 2015	19.36	19.39	19.13	19.13
269	NYSE	UBS	Thu, Dec 17, 2015	19.34	19.37	19.16	19.21
268	NYSE	UBS	Wed, Dec 16, 2015	18.89	19.19	18.76	19.16
267	NYSE	UBS	Tue, Dec 15, 2015	18.60	18.78	18.60	18.69
266	NYSE	UBS	Mon, Dec 14, 2015	18.60	18.63	18.18	18.31
265	NYSE	UBS	Fri, Dec 11, 2015	18.60	18.62	18.34	18.35
264	NYSE	UBS	Thu, Dec 10, 2015	19.00	19.06	18.84	18.86
263	NYSE	UBS	Wed, Dec 9, 2015	18.99	19.12	18.81	19.01
262	NYSE	UBS	Tue, Dec 8, 2015	19.02	19.13	18.96	19.03
261	NYSE	UBS	Mon, Dec 7, 2015	19.49	19.50	19.27	19.36
260	NYSE	UBS	Fri, Dec 4, 2015	19.36	19.65	19.36	19.64
259	NYSE	UBS	Thu, Dec 3, 2015	19.64	19.64	19.26	19.34
258	NYSE	UBS	Wed, Dec 2, 2015	19.38	19.43	19.27	19.33
257	NYSE	UBS	Tue, Dec 1, 2015	19.32	19.38	19.19	19.36
256	NYSE	UBS	Mon, Nov 30, 2015	19.19	19.30	19.15	19.16
255	NYSE	UBS	Fri, Nov 27, 2015	19.21	19.26	19.16	19.18
254	NYSE	UBS	Wed, Nov 25, 2015	19.27	19.33	19.20	19.23
253	NYSE	UBS	Tue, Nov 24, 2015	19.10	19.25	19.07	19.20
252	NYSE	UBS	Mon, Nov 23, 2015	19.27	19.31	19.12	19.19
251	NYSE	UBS	Fri, Nov 20, 2015	19.71	19.74	19.45	19.48
250	NYSE	UBS	Thu, Nov 19, 2015	19.65	19.74	19.61	19.71
249	NYSE	UBS	Wed, Nov 18, 2015	19.39	19.50	19.31	19.49
248	NYSE	UBS	Tue, Nov 17, 2015	19.22	19.31	19.11	19.16
247	NYSE	UBS	Mon, Nov 16, 2015	18.76	18.88	18.69	18.88
246	NYSE	UBS	Fri, Nov 13, 2015	19.18	19.23	18.96	18.97
245	NYSE	UBS	Thu, Nov 12, 2015	19.15	19.31	19.06	19.06
244	NYSE	UBS	Wed, Nov 11, 2015	19.59	19.61	19.40	19.48
243	NYSE	UBS	Tue, Nov 10, 2015	19.45	19.49	19.35	19.40
242	NYSE	UBS	Mon, Nov 9, 2015	19.74	19.78	19.51	19.58
241	NYSE	UBS	Fri, Nov 6, 2015	19.66	19.81	19.58	19.74
240	NYSE	UBS	Thu, Nov 5, 2015	19.37	19.42	19.25	19.30
239	NYSE	UBS	Wed, Nov 4, 2015	19.45	19.47	19.20	19.27
238	NYSE	UBS	Tue, Nov 3, 2015	19.20	19.33	19.11	19.22
237	NYSE	UBS	Mon, Nov 2, 2015	20.38	20.44	20.26	20.41
236	NYSE	UBS	Fri, Oct 30, 2015	20.05	20.13	19.95	20.03
235	NYSE	UBS	Thu, Oct 29, 2015	19.99	20.10	19.83	19.97
234	NYSE	UBS	Wed, Oct 28, 2015	20.07	20.42	20.06	20.32
233	NYSE	UBS	Tue, Oct 27, 2015	20.37	20.41	20.25	20.30
232	NYSE	UBS	Mon, Oct 26, 2015	20.58	20.63	20.45	20.54
231	NYSE	UBS	Fri, Oct 23, 2015	20.52	20.70	20.51	20.55
230	NYSE	UBS	Thu, Oct 22, 2015	19.90	20.24	19.87	20.19
229	NYSE	UBS	Wed, Oct 21, 2015	19.98	20.00	19.75	19.76
228	NYSE	UBS	Tue, Oct 20, 2015	20.14	20.17	20.01	20.04
227	NYSE	UBS	Mon, Oct 19, 2015	20.30	20.32	20.17	20.20
226	NYSE	UBS	Fri, Oct 16, 2015	20.45	20.54	20.32	20.51
225	NYSE	UBS	Thu, Oct 15, 2015	19.62	20.06	19.58	20.04
224	NYSE	UBS	Wed, Oct 14, 2015	19.80	19.90	19.62	19.67
223	NYSE	UBS	Tue, Oct 13, 2015	19.53	19.74	19.50	19.53
222	NYSE	UBS	Mon, Oct 12, 2015	19.75	19.81	19.68	19.75
221	NYSE	UBS	Fri, Oct 9, 2015	19.86	19.92	19.73	19.79
220	NYSE	UBS	Thu, Oct 8, 2015	19.78	19.90	19.69	19.89
219	NYSE	UBS	Wed, Oct 7, 2015	20.10	20.18	19.83	19.97
218	NYSE	UBS	Tue, Oct 6, 2015	19.70	19.86	19.67	19.77
217	NYSE	UBS	Mon, Oct 5, 2015	19.37	19.62	19.35	19.61
216	NYSE	UBS	Fri, Oct 2, 2015	18.82	19.23	18.71	19.23
215	NYSE	UBS	Thu, Oct 1, 2015	18.74	18.81	18.55	18.70
214	NYSE	UBS	Wed, Sep 30, 2015	18.49	18.53	18.31	18.52
213	NYSE	UBS	Tue, Sep 29, 2015	18.24	18.33	18.18	18.28
212	NYSE	UBS	Mon, Sep 28, 2015	18.35	18.36	17.99	18.03
211	NYSE	UBS	Fri, Sep 25, 2015	18.54	18.62	18.33	18.39
210	NYSE	UBS	Thu, Sep 24, 2015	18.21	18.25	17.97	18.13
209	NYSE	UBS	Wed, Sep 23, 2015	18.65	18.68	18.29	18.35
208	NYSE	UBS	Tue, Sep 22, 2015	18.90	18.96	18.71	18.79
207	NYSE	UBS	Mon, Sep 21, 2015	19.33	19.37	19.19	19.27
206	NYSE	UBS	Fri, Sep 18, 2015	19.32	19.54	19.21	19.24
205	NYSE	UBS	Thu, Sep 17, 2015	19.71	20.10	19.69	19.82
204	NYSE	UBS	Wed, Sep 16, 2015	19.98	20.16	19.87	20.10
203	NYSE	UBS	Tue, Sep 15, 2015	19.89	20.18	19.87	20.13
202	NYSE	UBS	Mon, Sep 14, 2015	20.34	20.38	20.24	20.36
201	NYSE	UBS	Fri, Sep 11, 2015	20.49	20.76	20.48	20.76
200	NYSE	UBS	Thu, Sep 10, 2015	20.48	20.73	20.43	20.64
199	NYSE	UBS	Wed, Sep 9, 2015	20.88	20.92	20.46	20.48
198	NYSE	UBS	Tue, Sep 8, 2015	20.41	20.50	20.30	20.47
197	NYSE	UBS	Fri, Sep 4, 2015	20.00	20.10	19.92	20.06
196	NYSE	UBS	Thu, Sep 3, 2015	20.45	20.62	20.33	20.41
195	NYSE	UBS	Wed, Sep 2, 2015	20.53	20.53	20.12	20.42
194	NYSE	UBS	Tue, Sep 1, 2015	20.39	20.42	20.17	20.25
193	NYSE	UBS	Mon, Aug 31, 2015	20.68	20.84	20.56	20.69
192	NYSE	UBS	Fri, Aug 28, 2015	20.65	20.92	20.64	20.88
191	NYSE	UBS	Thu, Aug 27, 2015	20.80	20.84	20.50	20.80
190	NYSE	UBS	Wed, Aug 26, 2015	20.96	20.98	20.46	20.93
189	NYSE	UBS	Tue, Aug 25, 2015	21.48	21.48	20.70	20.73
188	NYSE	UBS	Mon, Aug 24, 2015	20.41	20.95	19.96	20.40
187	NYSE	UBS	Fri, Aug 21, 2015	21.37	21.47	20.79	20.81
186	NYSE	UBS	Thu, Aug 20, 2015	21.83	21.83	21.44	21.44
185	NYSE	UBS	Wed, Aug 19, 2015	22.02	22.17	21.88	22.05
184	NYSE	UBS	Tue, Aug 18, 2015	22.28	22.31	22.12	22.20
183	NYSE	UBS	Mon, Aug 17, 2015	22.04	22.30	21.98	22.30
182	NYSE	UBS	Fri, Aug 14, 2015	22.08	22.17	21.97	22.09
181	NYSE	UBS	Thu, Aug 13, 2015	22.13	22.24	22.04	22.13
180	NYSE	UBS	Wed, Aug 12, 2015	22.10	22.14	21.81	22.11
179	NYSE	UBS	Tue, Aug 11, 2015	22.61	22.67	22.30	22.38
178	NYSE	UBS	Mon, Aug 10, 2015	22.50	22.74	22.49	22.71
177	NYSE	UBS	Fri, Aug 7, 2015	22.60	22.62	22.34	22.44
176	NYSE	UBS	Thu, Aug 6, 2015	22.91	22.98	22.80	22.88
175	NYSE	UBS	Wed, Aug 5, 2015	22.84	22.91	22.74	22.78
174	NYSE	UBS	Tue, Aug 4, 2015	22.83	22.89	22.69	22.76
173	NYSE	UBS	Mon, Aug 3, 2015	23.09	23.19	22.98	23.12
172	NYSE	UBS	Fri, Jul 31, 2015	23.12	23.19	23.01	23.06
171	NYSE	UBS	Thu, Jul 30, 2015	22.83	22.99	22.71	22.99
170	NYSE	UBS	Wed, Jul 29, 2015	22.75	22.96	22.71	22.82
169	NYSE	UBS	Tue, Jul 28, 2015	22.33	22.57	22.30	22.52
168	NYSE	UBS	Mon, Jul 27, 2015	22.24	22.29	21.94	21.98
167	NYSE	UBS	Fri, Jul 24, 2015	22.54	22.58	22.25	22.32
166	NYSE	UBS	Thu, Jul 23, 2015	22.63	22.69	22.50	22.54
165	NYSE	UBS	Wed, Jul 22, 2015	22.05	22.30	22.04	22.22
164	NYSE	UBS	Tue, Jul 21, 2015	22.45	22.52	22.38	22.48
163	NYSE	UBS	Mon, Jul 20, 2015	22.50	22.59	22.36	22.52
162	NYSE	UBS	Fri, Jul 17, 2015	22.35	22.59	22.31	22.58
161	NYSE	UBS	Thu, Jul 16, 2015	22.58	22.68	22.58	22.64
160	NYSE	UBS	Wed, Jul 15, 2015	22.41	22.60	22.34	22.49
159	NYSE	UBS	Tue, Jul 14, 2015	22.07	22.25	22.06	22.20
158	NYSE	UBS	Mon, Jul 13, 2015	22.01	22.07	21.91	22.05
157	NYSE	UBS	Fri, Jul 10, 2015	21.90	21.93	21.71	21.86
156	NYSE	UBS	Thu, Jul 9, 2015	21.10	21.30	20.12	21.19
155	NYSE	UBS	Wed, Jul 8, 2015	20.65	20.71	20.51	20.61
154	NYSE	UBS	Tue, Jul 7, 2015	21.16	21.26	20.70	21.17
153	NYSE	UBS	Mon, Jul 6, 2015	21.07	21.26	20.91	21.02
152	NYSE	UBS	Thu, Jul 2, 2015	21.72	21.88	21.71	21.87
151	NYSE	UBS	Wed, Jul 1, 2015	21.44	21.65	21.44	21.53
150	NYSE	UBS	Tue, Jun 30, 2015	21.60	21.63	21.06	21.20
149	NYSE	UBS	Mon, Jun 29, 2015	21.54	21.63	21.24	21.30
148	NYSE	UBS	Fri, Jun 26, 2015	21.92	22.07	21.82	21.93
147	NYSE	UBS	Thu, Jun 25, 2015	21.81	21.85	21.74	21.77
146	NYSE	UBS	Wed, Jun 24, 2015	21.82	21.91	21.68	21.69
145	NYSE	UBS	Tue, Jun 23, 2015	21.77	21.94	21.76	21.88
144	NYSE	UBS	Mon, Jun 22, 2015	21.71	21.89	21.64	21.78
143	NYSE	UBS	Fri, Jun 19, 2015	21.31	21.48	21.23	21.42
142	NYSE	UBS	Thu, Jun 18, 2015	21.21	21.38	21.13	21.25
141	NYSE	UBS	Wed, Jun 17, 2015	21.38	21.38	21.10	21.24
140	NYSE	UBS	Tue, Jun 16, 2015	21.51	21.55	21.34	21.44
139	NYSE	UBS	Mon, Jun 15, 2015	21.28	21.60	21.28	21.60
138	NYSE	UBS	Fri, Jun 12, 2015	21.68	21.83	21.58	21.75
137	NYSE	UBS	Thu, Jun 11, 2015	21.87	21.90	21.74	21.82
136	NYSE	UBS	Wed, Jun 10, 2015	22.02	22.17	21.94	22.03
135	NYSE	UBS	Tue, Jun 9, 2015	21.56	21.61	21.43	21.48
134	NYSE	UBS	Mon, Jun 8, 2015	21.63	21.65	21.51	21.58
133	NYSE	UBS	Fri, Jun 5, 2015	21.42	21.63	21.31	21.59
132	NYSE	UBS	Thu, Jun 4, 2015	21.85	22.16	21.80	21.95
131	NYSE	UBS	Wed, Jun 3, 2015	21.95	22.10	21.95	22.03
130	NYSE	UBS	Tue, Jun 2, 2015	21.96	22.04	21.85	21.92
129	NYSE	UBS	Mon, Jun 1, 2015	21.77	21.77	21.44	21.53
128	NYSE	UBS	Fri, May 29, 2015	21.81	21.89	21.39	21.58
127	NYSE	UBS	Thu, May 28, 2015	21.86	21.94	21.68	21.90
126	NYSE	UBS	Wed, May 27, 2015	21.50	21.85	21.42	21.77
125	NYSE	UBS	Tue, May 26, 2015	21.45	21.45	21.22	21.33
124	NYSE	UBS	Fri, May 22, 2015	21.62	21.71	21.52	21.62
123	NYSE	UBS	Thu, May 21, 2015	21.78	21.94	21.73	21.89
122	NYSE	UBS	Wed, May 20, 2015	21.80	22.00	21.71	21.96
121	NYSE	UBS	Tue, May 19, 2015	21.03	21.18	21.02	21.13
120	NYSE	UBS	Mon, May 18, 2015	21.17	21.22	21.07	21.19
119	NYSE	UBS	Fri, May 15, 2015	21.11	21.25	21.09	21.23
118	NYSE	UBS	Thu, May 14, 2015	21.24	21.34	21.06	21.24
117	NYSE	UBS	Wed, May 13, 2015	21.02	21.26	20.97	21.07
116	NYSE	UBS	Tue, May 12, 2015	21.25	21.32	21.13	21.22
115	NYSE	UBS	Mon, May 11, 2015	21.17	21.33	21.14	21.19
114	NYSE	UBS	Fri, May 8, 2015	21.46	21.50	21.28	21.39
113	NYSE	UBS	Thu, May 7, 2015	21.23	21.43	21.14	21.30
112	NYSE	UBS	Wed, May 6, 2015	20.94	21.11	20.89	21.01
111	NYSE	UBS	Tue, May 5, 2015	21.54	21.60	21.29	21.37
110	NYSE	UBS	Mon, May 4, 2015	20.39	20.44	20.30	20.36
109	NYSE	UBS	Fri, May 1, 2015	20.12	20.19	20.06	20.12
108	NYSE	UBS	Thu, Apr 30, 2015	20.00	20.12	19.93	20.07
107	NYSE	UBS	Wed, Apr 29, 2015	20.08	20.26	20.03	20.10
106	NYSE	UBS	Tue, Apr 28, 2015	19.83	20.06	19.80	20.00
105	NYSE	UBS	Mon, Apr 27, 2015	20.09	20.32	20.03	20.11
104	NYSE	UBS	Fri, Apr 24, 2015	20.29	20.31	20.17	20.22
103	NYSE	UBS	Thu, Apr 23, 2015	19.87	20.19	19.86	20.19
102	NYSE	UBS	Wed, Apr 22, 2015	19.81	19.82	19.71	19.78
101	NYSE	UBS	Tue, Apr 21, 2015	20.02	20.07	19.93	19.95
100	NYSE	UBS	Mon, Apr 20, 2015	19.96	20.02	19.80	19.84
99	NYSE	UBS	Fri, Apr 17, 2015	19.77	19.86	19.67	19.83
98	NYSE	UBS	Thu, Apr 16, 2015	19.82	19.98	19.75	19.89
97	NYSE	UBS	Wed, Apr 15, 2015	19.62	19.79	19.60	19.72
96	NYSE	UBS	Tue, Apr 14, 2015	19.42	19.55	19.41	19.47
95	NYSE	UBS	Mon, Apr 13, 2015	19.39	19.45	19.30	19.30
94	NYSE	UBS	Fri, Apr 10, 2015	19.41	19.47	19.28	19.37
93	NYSE	UBS	Thu, Apr 9, 2015	19.45	19.46	19.25	19.36
92	NYSE	UBS	Wed, Apr 8, 2015	19.43	19.43	19.21	19.28
91	NYSE	UBS	Tue, Apr 7, 2015	19.47	19.57	19.44	19.45
90	NYSE	UBS	Mon, Apr 6, 2015	19.32	19.45	19.28	19.43
89	NYSE	UBS	Thu, Apr 2, 2015	19.32	19.37	19.27	19.32
88	NYSE	UBS	Wed, Apr 1, 2015	19.15	19.19	19.01	19.14
87	NYSE	UBS	Tue, Mar 31, 2015	18.78	18.92	18.72	18.77
86	NYSE	UBS	Mon, Mar 30, 2015	19.13	19.18	19.09	19.16
85	NYSE	UBS	Fri, Mar 27, 2015	18.94	19.07	18.92	19.00
84	NYSE	UBS	Thu, Mar 26, 2015	18.99	19.08	18.82	19.04
83	NYSE	UBS	Wed, Mar 25, 2015	19.18	19.26	18.99	19.02
82	NYSE	UBS	Tue, Mar 24, 2015	19.22	19.30	19.11	19.14
81	NYSE	UBS	Mon, Mar 23, 2015	18.93	19.10	18.90	19.04
80	NYSE	UBS	Fri, Mar 20, 2015	18.69	18.84	18.58	18.70
79	NYSE	UBS	Thu, Mar 19, 2015	18.18	18.26	18.11	18.14
78	NYSE	UBS	Wed, Mar 18, 2015	17.91	18.33	17.89	18.27
77	NYSE	UBS	Tue, Mar 17, 2015	17.72	17.83	17.66	17.78
76	NYSE	UBS	Mon, Mar 16, 2015	17.90	17.98	17.86	17.91
75	NYSE	UBS	Fri, Mar 13, 2015	17.41	17.62	17.35	17.60
74	NYSE	UBS	Thu, Mar 12, 2015	17.30	17.37	17.24	17.36
73	NYSE	UBS	Wed, Mar 11, 2015	17.19	17.28	17.13	17.18
72	NYSE	UBS	Tue, Mar 10, 2015	17.32	17.38	17.22	17.26
71	NYSE	UBS	Mon, Mar 9, 2015	17.56	17.59	17.43	17.48
70	NYSE	UBS	Fri, Mar 6, 2015	17.68	17.78	17.49	17.54
69	NYSE	UBS	Thu, Mar 5, 2015	17.61	17.66	17.51	17.58
68	NYSE	UBS	Wed, Mar 4, 2015	17.57	17.65	17.43	17.62
67	NYSE	UBS	Tue, Mar 3, 2015	17.55	17.61	17.41	17.49
66	NYSE	UBS	Mon, Mar 2, 2015	17.38	17.51	17.35	17.48
65	NYSE	UBS	Fri, Feb 27, 2015	17.57	17.67	17.49	17.49
64	NYSE	UBS	Thu, Feb 26, 2015	17.40	17.53	17.39	17.45
63	NYSE	UBS	Wed, Feb 25, 2015	17.39	17.66	17.36	17.48
62	NYSE	UBS	Tue, Feb 24, 2015	17.33	17.43	17.32	17.36
61	NYSE	UBS	Mon, Feb 23, 2015	17.42	17.52	17.33	17.37
60	NYSE	UBS	Fri, Feb 20, 2015	17.28	17.69	17.24	17.64
59	NYSE	UBS	Thu, Feb 19, 2015	17.38	17.43	17.32	17.34
58	NYSE	UBS	Wed, Feb 18, 2015	17.46	17.50	17.34	17.40
57	NYSE	UBS	Tue, Feb 17, 2015	17.41	17.46	17.28	17.38
56	NYSE	UBS	Fri, Feb 13, 2015	17.16	17.24	17.10	17.19
55	NYSE	UBS	Thu, Feb 12, 2015	16.92	17.13	16.89	16.98
54	NYSE	UBS	Wed, Feb 11, 2015	16.57	16.57	16.36	16.54
53	NYSE	UBS	Tue, Feb 10, 2015	16.62	16.94	16.58	16.93
52	NYSE	UBS	Mon, Feb 9, 2015	17.21	17.42	17.20	17.34
51	NYSE	UBS	Fri, Feb 6, 2015	17.46	17.57	17.30	17.37
50	NYSE	UBS	Thu, Feb 5, 2015	17.26	17.47	17.25	17.44
49	NYSE	UBS	Wed, Feb 4, 2015	17.35	17.61	17.34	17.44
48	NYSE	UBS	Tue, Feb 3, 2015	16.98	17.28	16.98	17.18
47	NYSE	UBS	Mon, Feb 2, 2015	16.58	16.90	16.57	16.88
46	NYSE	UBS	Fri, Jan 30, 2015	16.68	16.84	16.64	16.68
45	NYSE	UBS	Thu, Jan 29, 2015	16.73	16.86	16.66	16.85
44	NYSE	UBS	Wed, Jan 28, 2015	16.93	16.93	16.55	16.60
43	NYSE	UBS	Tue, Jan 27, 2015	17.07	17.23	17.00	17.16
42	NYSE	UBS	Mon, Jan 26, 2015	17.34	17.40	17.22	17.25
41	NYSE	UBS	Fri, Jan 23, 2015	17.32	17.47	17.19	17.34
40	NYSE	UBS	Thu, Jan 22, 2015	17.03	17.26	16.99	17.24
39	NYSE	UBS	Wed, Jan 21, 2015	16.58	16.87	16.54	16.79
38	NYSE	UBS	Tue, Jan 20, 2015	16.79	16.79	16.40	16.56
37	NYSE	UBS	Fri, Jan 16, 2015	16.02	16.38	16.01	16.23
36	NYSE	UBS	Thu, Jan 15, 2015	16.90	16.98	16.17	16.53
35	NYSE	UBS	Wed, Jan 14, 2015	16.54	16.58	16.26	16.48
34	NYSE	UBS	Tue, Jan 13, 2015	16.65	16.83	16.46	16.59
33	NYSE	UBS	Mon, Jan 12, 2015	16.42	16.49	16.31	16.38
32	NYSE	UBS	Fri, Jan 9, 2015	16.59	16.61	16.43	16.54
31	NYSE	UBS	Thu, Jan 8, 2015	16.60	16.74	16.59	16.65
30	NYSE	UBS	Wed, Jan 7, 2015	16.61	16.75	16.49	16.69
29	NYSE	UBS	Tue, Jan 6, 2015	16.62	16.66	16.35	16.41
28	NYSE	UBS	Mon, Jan 5, 2015	16.81	16.82	16.50	16.60
27	NYSE	UBS	Fri, Jan 2, 2015	17.05	17.30	17.00	17.09
26	NYSE	UBS	Wed, Dec 31, 2014	17.23	17.25	17.03	17.05
25	NYSE	UBS	Tue, Dec 30, 2014	17.26	17.35	17.23	17.27
24	NYSE	UBS	Mon, Dec 29, 2014	17.36	17.40	17.27	17.31
23	NYSE	UBS	Fri, Dec 26, 2014	17.52	17.72	17.51	17.67
22	NYSE	UBS	Wed, Dec 24, 2014	17.47	17.63	17.46	17.61
21	NYSE	UBS	Tue, Dec 23, 2014	17.50	17.61	17.47	17.50
20	NYSE	UBS	Mon, Dec 22, 2014	17.45	17.54	17.45	17.53
19	NYSE	UBS	Fri, Dec 19, 2014	17.33	17.45	17.27	17.38
18	NYSE	UBS	Thu, Dec 18, 2014	17.46	17.61	17.40	17.60
17	NYSE	UBS	Wed, Dec 17, 2014	17.29	17.46	17.18	17.37
16	NYSE	UBS	Tue, Dec 16, 2014	17.17	17.52	17.14	17.22
15	NYSE	UBS	Mon, Dec 15, 2014	17.51	17.55	17.16	17.18
14	NYSE	UBS	Fri, Dec 12, 2014	17.73	17.81	17.33	17.40
13	NYSE	UBS	Thu, Dec 11, 2014	17.78	17.85	17.70	17.75
12	NYSE	UBS	Wed, Dec 10, 2014	17.94	17.97	17.70	17.71
11	NYSE	UBS	Tue, Dec 9, 2014	17.87	18.05	17.87	17.98
10	NYSE	UBS	Mon, Dec 8, 2014	18.08	18.13	17.96	18.04
9	NYSE	UBS	Fri, Dec 5, 2014	18.17	18.26	18.09	18.22
8	NYSE	UBS	Thu, Dec 4, 2014	18.13	18.22	18.10	18.17
7	NYSE	UBS	Wed, Dec 3, 2014	18.13	18.19	18.08	18.16
6	NYSE	UBS	Tue, Dec 2, 2014	18.03	18.07	17.92	18.07
5	NYSE	UBS	Mon, Dec 1, 2014	18.10	18.15	17.88	18.00
4	NYSE	UBS	Fri, Nov 28, 2014	18.06	18.10	17.87	17.87
3	NYSE	UBS	Wed, Nov 26, 2014	17.55	17.57	17.48	17.53
2	NYSE	UBS	Tue, Nov 25, 2014	17.64	17.68	17.58	17.65
1	NYSE	UBS	Mon, Nov 24, 2014	17.56	17.60	17.42	17.57
#	Exchange	Symbol	Date	Open	High	Low	Close

UBS Group AG Registered Ordinary Shares NYSE:UBS 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