iShares Core U.S. REIT ETF AMEX:USRT Historical Prices

Below are the 1844 trading days of historical prices for USRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1844	AMEX	USRT	Tue, Mar 5, 2024	53.90	54.10	53.17	53.40
1843	AMEX	USRT	Mon, Mar 4, 2024	53.42	54.10	53.06	54.09
1842	AMEX	USRT	Fri, Mar 1, 2024	52.98	53.58	52.38	53.56
1841	AMEX	USRT	Thu, Feb 29, 2024	53.02	53.28	52.81	52.97
1840	AMEX	USRT	Wed, Feb 28, 2024	52.16	53.11	52.02	52.70
1839	AMEX	USRT	Tue, Feb 27, 2024	52.56	52.75	52.30	52.35
1838	AMEX	USRT	Mon, Feb 26, 2024	52.76	52.95	52.18	52.20
1837	AMEX	USRT	Fri, Feb 23, 2024	53.02	53.19	52.77	52.77
1836	AMEX	USRT	Thu, Feb 22, 2024	52.98	53.16	52.84	52.97
1835	AMEX	USRT	Wed, Feb 21, 2024	52.44	52.92	52.43	52.87
1834	AMEX	USRT	Tue, Feb 20, 2024	52.35	52.65	52.00	52.46
1833	AMEX	USRT	Fri, Feb 16, 2024	52.41	52.84	52.16	52.57
1832	AMEX	USRT	Thu, Feb 15, 2024	52.08	53.04	52.08	52.98
1831	AMEX	USRT	Wed, Feb 14, 2024	51.67	52.07	51.40	51.74
1830	AMEX	USRT	Tue, Feb 13, 2024	51.20	51.39	50.67	51.37
1829	AMEX	USRT	Mon, Feb 12, 2024	52.46	52.76	52.28	52.36
1828	AMEX	USRT	Fri, Feb 9, 2024	52.36	52.56	51.85	52.43
1827	AMEX	USRT	Thu, Feb 8, 2024	51.78	52.55	51.78	52.37
1826	AMEX	USRT	Wed, Feb 7, 2024	52.10	52.26	51.57	51.87
1825	AMEX	USRT	Tue, Feb 6, 2024	51.43	52.09	51.21	52.02
1824	AMEX	USRT	Mon, Feb 5, 2024	51.70	51.75	51.16	51.33
1823	AMEX	USRT	Fri, Feb 2, 2024	52.33	52.64	51.48	52.34
1822	AMEX	USRT	Thu, Feb 1, 2024	51.97	52.90	51.59	52.87
1821	AMEX	USRT	Wed, Jan 31, 2024	52.72	52.99	51.87	51.95
1820	AMEX	USRT	Tue, Jan 30, 2024	52.72	52.95	52.39	52.51
1819	AMEX	USRT	Mon, Jan 29, 2024	52.64	53.08	52.53	52.96
1818	AMEX	USRT	Fri, Jan 26, 2024	52.89	52.99	52.53	52.61
1817	AMEX	USRT	Thu, Jan 25, 2024	52.79	52.99	52.47	52.72
1816	AMEX	USRT	Wed, Jan 24, 2024	53.42	53.43	52.11	52.20
1815	AMEX	USRT	Tue, Jan 23, 2024	53.42	53.58	52.67	52.89
1814	AMEX	USRT	Mon, Jan 22, 2024	53.25	53.73	53.05	53.22
1813	AMEX	USRT	Fri, Jan 19, 2024	52.40	53.15	52.05	52.95
1812	AMEX	USRT	Thu, Jan 18, 2024	52.70	52.77	51.90	52.24
1811	AMEX	USRT	Wed, Jan 17, 2024	53.00	53.58	52.08	52.64
1810	AMEX	USRT	Tue, Jan 16, 2024	53.67	53.91	53.49	53.68
1809	AMEX	USRT	Fri, Jan 12, 2024	54.10	54.28	53.65	54.00
1808	AMEX	USRT	Thu, Jan 11, 2024	54.02	54.02	53.38	53.63
1807	AMEX	USRT	Wed, Jan 10, 2024	54.02	54.36	53.88	54.12
1806	AMEX	USRT	Tue, Jan 9, 2024	53.82	54.10	53.46	53.92
1805	AMEX	USRT	Mon, Jan 8, 2024	53.43	54.26	53.32	54.19
1804	AMEX	USRT	Fri, Jan 5, 2024	53.18	53.84	52.82	53.38
1803	AMEX	USRT	Thu, Jan 4, 2024	53.51	53.88	53.26	53.45
1802	AMEX	USRT	Wed, Jan 3, 2024	54.43	54.43	53.46	53.58
1801	AMEX	USRT	Tue, Jan 2, 2024	54.11	54.94	53.96	54.81
1800	AMEX	USRT	Fri, Dec 29, 2023	54.79	54.84	54.25	54.29
1799	AMEX	USRT	Thu, Dec 28, 2023	54.47	55.00	54.47	55.00
1798	AMEX	USRT	Wed, Dec 27, 2023	54.46	54.63	54.15	54.54
1797	AMEX	USRT	Tue, Dec 26, 2023	53.96	54.49	53.86	54.38
1796	AMEX	USRT	Fri, Dec 22, 2023	53.90	54.33	53.67	53.90
1795	AMEX	USRT	Thu, Dec 21, 2023	53.74	53.81	53.09	53.73
1794	AMEX	USRT	Wed, Dec 20, 2023	54.05	54.39	53.24	53.24
1793	AMEX	USRT	Tue, Dec 19, 2023	54.55	54.74	54.40	54.06
1792	AMEX	USRT	Mon, Dec 18, 2023	54.66	54.66	54.16	54.16
1791	AMEX	USRT	Fri, Dec 15, 2023	55.18	55.18	53.96	54.36
1790	AMEX	USRT	Thu, Dec 14, 2023	54.49	55.40	54.49	55.20
1789	AMEX	USRT	Wed, Dec 13, 2023	51.64	53.74	51.49	53.57
1788	AMEX	USRT	Tue, Dec 12, 2023	51.60	51.78	51.27	51.59
1787	AMEX	USRT	Mon, Dec 11, 2023	51.14	51.58	51.14	51.57
1786	AMEX	USRT	Fri, Dec 8, 2023	51.09	51.35	50.81	51.35
1785	AMEX	USRT	Thu, Dec 7, 2023	51.05	51.42	50.92	51.25
1784	AMEX	USRT	Wed, Dec 6, 2023	51.53	51.91	51.07	51.07
1783	AMEX	USRT	Tue, Dec 5, 2023	51.39	51.46	51.04	51.32
1782	AMEX	USRT	Mon, Dec 4, 2023	50.92	51.72	50.89	51.72
1781	AMEX	USRT	Fri, Dec 1, 2023	49.80	51.21	49.74	51.21
1780	AMEX	USRT	Thu, Nov 30, 2023	49.55	49.93	49.31	49.88
1779	AMEX	USRT	Wed, Nov 29, 2023	49.58	50.01	49.38	49.44
1778	AMEX	USRT	Tue, Nov 28, 2023	48.81	49.29	48.59	49.21
1777	AMEX	USRT	Mon, Nov 27, 2023	48.89	49.23	48.64	49.01
1776	AMEX	USRT	Fri, Nov 24, 2023	48.72	48.93	48.44	48.93
1775	AMEX	USRT	Wed, Nov 22, 2023	48.92	49.00	48.54	48.73
1774	AMEX	USRT	Tue, Nov 21, 2023	48.64	48.67	48.39	48.56
1773	AMEX	USRT	Mon, Nov 20, 2023	48.43	48.84	48.04	48.84
1772	AMEX	USRT	Fri, Nov 17, 2023	48.91	48.91	48.26	48.47
1771	AMEX	USRT	Thu, Nov 16, 2023	48.72	48.85	48.40	48.49
1770	AMEX	USRT	Wed, Nov 15, 2023	48.62	49.10	48.59	48.66
1769	AMEX	USRT	Tue, Nov 14, 2023	47.55	49.07	47.55	48.63
1768	AMEX	USRT	Mon, Nov 13, 2023	46.38	46.38	45.98	46.15
1767	AMEX	USRT	Fri, Nov 10, 2023	46.51	46.71	46.14	46.63
1766	AMEX	USRT	Thu, Nov 9, 2023	47.13	47.13	46.11	46.16
1765	AMEX	USRT	Wed, Nov 8, 2023	46.86	47.11	46.74	46.96
1764	AMEX	USRT	Tue, Nov 7, 2023	47.07	47.07	46.61	46.66
1763	AMEX	USRT	Mon, Nov 6, 2023	47.71	47.76	46.90	47.14
1762	AMEX	USRT	Fri, Nov 3, 2023	47.50	48.44	47.50	47.82
1761	AMEX	USRT	Thu, Nov 2, 2023	46.20	46.97	46.20	46.88
1760	AMEX	USRT	Wed, Nov 1, 2023	45.10	45.45	44.85	45.42
1759	AMEX	USRT	Tue, Oct 31, 2023	44.54	45.12	44.23	45.08
1758	AMEX	USRT	Mon, Oct 30, 2023	44.43	44.71	43.76	44.35
1757	AMEX	USRT	Fri, Oct 27, 2023	45.02	45.02	43.97	44.09
1756	AMEX	USRT	Thu, Oct 26, 2023	44.48	45.13	44.48	44.90
1755	AMEX	USRT	Wed, Oct 25, 2023	45.00	45.10	44.27	44.31
1754	AMEX	USRT	Tue, Oct 24, 2023	45.08	45.47	45.00	45.30
1753	AMEX	USRT	Mon, Oct 23, 2023	44.94	45.44	44.76	44.82
1752	AMEX	USRT	Fri, Oct 20, 2023	45.68	46.07	45.29	45.31
1751	AMEX	USRT	Thu, Oct 19, 2023	46.47	46.74	45.59	45.67
1750	AMEX	USRT	Wed, Oct 18, 2023	47.29	47.35	46.67	46.69
1749	AMEX	USRT	Tue, Oct 17, 2023	47.22	48.30	47.22	47.68
1748	AMEX	USRT	Mon, Oct 16, 2023	47.28	47.73	46.93	47.62
1747	AMEX	USRT	Fri, Oct 13, 2023	47.48	47.48	46.78	47.06
1746	AMEX	USRT	Thu, Oct 12, 2023	47.78	47.80	46.99	47.20
1745	AMEX	USRT	Wed, Oct 11, 2023	47.47	47.98	47.40	47.89
1744	AMEX	USRT	Tue, Oct 10, 2023	46.93	47.56	46.69	47.17
1743	AMEX	USRT	Mon, Oct 9, 2023	45.99	47.04	45.99	46.92
1742	AMEX	USRT	Fri, Oct 6, 2023	45.94	46.64	45.43	46.33
1741	AMEX	USRT	Thu, Oct 5, 2023	45.99	46.33	45.80	46.24
1740	AMEX	USRT	Wed, Oct 4, 2023	45.70	46.07	45.17	46.03
1739	AMEX	USRT	Tue, Oct 3, 2023	46.00	46.16	45.29	45.47
1738	AMEX	USRT	Mon, Oct 2, 2023	47.03	47.27	45.98	46.27
1737	AMEX	USRT	Fri, Sep 29, 2023	47.66	47.92	46.89	47.18
1736	AMEX	USRT	Thu, Sep 28, 2023	46.69	47.26	46.69	47.08
1735	AMEX	USRT	Wed, Sep 27, 2023	47.14	47.42	46.43	46.60
1734	AMEX	USRT	Tue, Sep 26, 2023	47.53	47.60	46.72	46.92
1733	AMEX	USRT	Mon, Sep 25, 2023	48.26	48.47	48.10	47.82
1732	AMEX	USRT	Fri, Sep 22, 2023	48.84	49.18	48.45	48.49
1731	AMEX	USRT	Thu, Sep 21, 2023	50.18	50.18	48.79	48.79
1730	AMEX	USRT	Wed, Sep 20, 2023	50.71	51.12	50.47	50.51
1729	AMEX	USRT	Tue, Sep 19, 2023	50.60	50.78	50.29	50.38
1728	AMEX	USRT	Mon, Sep 18, 2023	51.10	51.13	50.55	50.55
1727	AMEX	USRT	Fri, Sep 15, 2023	51.13	51.24	50.93	51.11
1726	AMEX	USRT	Thu, Sep 14, 2023	50.68	51.39	50.68	51.30
1725	AMEX	USRT	Wed, Sep 13, 2023	50.78	50.84	50.20	50.35
1724	AMEX	USRT	Tue, Sep 12, 2023	50.59	50.90	50.49	50.82
1723	AMEX	USRT	Mon, Sep 11, 2023	50.86	50.88	50.46	50.75
1722	AMEX	USRT	Fri, Sep 8, 2023	50.90	51.06	50.59	50.65
1721	AMEX	USRT	Thu, Sep 7, 2023	50.53	51.12	50.51	50.89
1720	AMEX	USRT	Wed, Sep 6, 2023	50.60	50.76	50.19	50.60
1719	AMEX	USRT	Tue, Sep 5, 2023	51.19	51.21	50.59	50.61
1718	AMEX	USRT	Fri, Sep 1, 2023	51.59	51.70	51.20	51.30
1717	AMEX	USRT	Thu, Aug 31, 2023	51.74	51.74	51.21	51.23
1716	AMEX	USRT	Wed, Aug 30, 2023	51.41	51.72	51.34	51.62
1715	AMEX	USRT	Tue, Aug 29, 2023	50.83	51.43	50.60	51.43
1714	AMEX	USRT	Mon, Aug 28, 2023	50.53	51.14	50.53	50.80
1713	AMEX	USRT	Fri, Aug 25, 2023	50.49	50.69	50.16	50.35
1712	AMEX	USRT	Thu, Aug 24, 2023	50.54	51.23	50.27	50.27
1711	AMEX	USRT	Wed, Aug 23, 2023	49.87	50.57	49.87	50.50
1710	AMEX	USRT	Tue, Aug 22, 2023	49.77	49.89	49.57	49.75
1709	AMEX	USRT	Mon, Aug 21, 2023	49.95	49.95	49.19	49.52
1708	AMEX	USRT	Fri, Aug 18, 2023	49.55	50.11	49.42	49.98
1707	AMEX	USRT	Thu, Aug 17, 2023	50.33	50.62	49.81	49.81
1706	AMEX	USRT	Wed, Aug 16, 2023	50.60	50.75	50.21	50.27
1705	AMEX	USRT	Tue, Aug 15, 2023	50.87	51.00	50.53	50.64
1704	AMEX	USRT	Mon, Aug 14, 2023	51.54	51.54	51.09	51.27
1703	AMEX	USRT	Fri, Aug 11, 2023	51.37	51.71	51.29	51.62
1702	AMEX	USRT	Thu, Aug 10, 2023	52.01	52.35	51.39	51.57
1701	AMEX	USRT	Wed, Aug 9, 2023	51.78	52.07	51.48	51.81
1700	AMEX	USRT	Tue, Aug 8, 2023	51.90	51.93	51.48	51.77
1699	AMEX	USRT	Mon, Aug 7, 2023	51.58	52.32	51.58	52.29
1698	AMEX	USRT	Fri, Aug 4, 2023	51.80	52.29	51.31	51.51
1697	AMEX	USRT	Thu, Aug 3, 2023	52.06	52.06	51.19	51.93
1696	AMEX	USRT	Wed, Aug 2, 2023	52.33	52.59	52.18	52.51
1695	AMEX	USRT	Tue, Aug 1, 2023	52.76	53.01	52.43	52.69
1694	AMEX	USRT	Mon, Jul 31, 2023	52.69	53.24	52.60	52.91
1693	AMEX	USRT	Fri, Jul 28, 2023	53.04	53.30	52.46	52.62
1692	AMEX	USRT	Thu, Jul 27, 2023	53.98	54.07	52.55	52.58
1691	AMEX	USRT	Wed, Jul 26, 2023	53.49	53.93	53.49	53.80
1690	AMEX	USRT	Tue, Jul 25, 2023	53.79	54.05	53.48	53.49
1689	AMEX	USRT	Mon, Jul 24, 2023	53.64	54.09	53.59	53.94
1688	AMEX	USRT	Fri, Jul 21, 2023	53.48	53.82	53.34	53.62
1687	AMEX	USRT	Thu, Jul 20, 2023	53.19	53.35	52.69	53.31
1686	AMEX	USRT	Wed, Jul 19, 2023	52.91	53.30	52.81	53.12
1685	AMEX	USRT	Tue, Jul 18, 2023	53.14	53.14	52.19	52.54
1684	AMEX	USRT	Mon, Jul 17, 2023	53.04	53.23	52.88	53.04
1683	AMEX	USRT	Fri, Jul 14, 2023	53.00	53.14	52.69	53.10
1682	AMEX	USRT	Thu, Jul 13, 2023	52.90	53.14	52.50	53.14
1681	AMEX	USRT	Wed, Jul 12, 2023	53.12	53.33	52.74	52.74
1680	AMEX	USRT	Tue, Jul 11, 2023	51.92	52.58	51.81	52.54
1679	AMEX	USRT	Mon, Jul 10, 2023	51.43	51.81	51.31	51.79
1678	AMEX	USRT	Fri, Jul 7, 2023	51.65	51.90	51.33	51.52
1677	AMEX	USRT	Thu, Jul 6, 2023	51.39	51.76	50.67	51.68
1676	AMEX	USRT	Wed, Jul 5, 2023	51.85	52.45	51.37	52.00
1675	AMEX	USRT	Mon, Jul 3, 2023	51.60	52.29	51.28	52.04
1674	AMEX	USRT	Fri, Jun 30, 2023	51.53	51.71	50.71	51.41
1673	AMEX	USRT	Thu, Jun 29, 2023	50.43	51.17	50.35	51.15
1672	AMEX	USRT	Wed, Jun 28, 2023	50.68	50.73	50.20	50.53
1671	AMEX	USRT	Tue, Jun 27, 2023	50.16	50.86	49.97	50.72
1670	AMEX	USRT	Mon, Jun 26, 2023	48.85	50.16	48.85	50.13
1669	AMEX	USRT	Fri, Jun 23, 2023	49.29	49.66	48.84	48.88
1668	AMEX	USRT	Thu, Jun 22, 2023	50.35	50.37	49.37	49.64
1667	AMEX	USRT	Wed, Jun 21, 2023	50.57	50.61	50.09	50.39
1666	AMEX	USRT	Tue, Jun 20, 2023	51.14	51.14	50.36	50.71
1665	AMEX	USRT	Fri, Jun 16, 2023	51.31	51.66	51.17	51.30
1664	AMEX	USRT	Thu, Jun 15, 2023	50.93	51.30	50.56	51.25
1663	AMEX	USRT	Wed, Jun 14, 2023	51.07	51.40	50.73	51.12
1662	AMEX	USRT	Tue, Jun 13, 2023	50.65	51.00	50.49	50.84
1661	AMEX	USRT	Mon, Jun 12, 2023	50.69	50.69	50.23	50.59
1660	AMEX	USRT	Fri, Jun 9, 2023	50.90	51.03	50.56	50.69
1659	AMEX	USRT	Thu, Jun 8, 2023	51.12	51.12	50.44	50.89
1658	AMEX	USRT	Wed, Jun 7, 2023	50.48	51.43	50.35	51.27
1657	AMEX	USRT	Tue, Jun 6, 2023	50.26	50.72	50.07	50.29
1656	AMEX	USRT	Mon, Jun 5, 2023	50.30	50.59	50.02	50.40
1655	AMEX	USRT	Fri, Jun 2, 2023	49.65	50.48	49.59	50.40
1654	AMEX	USRT	Thu, Jun 1, 2023	49.21	49.42	48.61	49.19
1653	AMEX	USRT	Wed, May 31, 2023	48.86	49.29	48.77	49.22
1652	AMEX	USRT	Tue, May 30, 2023	48.94	49.37	48.84	48.92
1651	AMEX	USRT	Fri, May 26, 2023	48.15	48.81	47.95	48.71
1650	AMEX	USRT	Thu, May 25, 2023	48.15	48.37	47.61	48.03
1649	AMEX	USRT	Wed, May 24, 2023	48.90	48.97	48.01	48.10
1648	AMEX	USRT	Tue, May 23, 2023	49.35	49.84	49.07	49.12
1647	AMEX	USRT	Mon, May 22, 2023	49.31	49.72	49.00	49.47
1646	AMEX	USRT	Fri, May 19, 2023	49.41	49.77	49.00	49.22
1645	AMEX	USRT	Thu, May 18, 2023	49.37	49.57	48.99	49.24
1644	AMEX	USRT	Wed, May 17, 2023	49.28	49.63	48.89	49.54
1643	AMEX	USRT	Tue, May 16, 2023	50.19	50.19	48.97	48.97
1642	AMEX	USRT	Mon, May 15, 2023	50.32	50.56	50.08	50.29
1641	AMEX	USRT	Fri, May 12, 2023	50.46	50.52	49.92	50.29
1640	AMEX	USRT	Thu, May 11, 2023	50.65	50.65	50.10	50.39
1639	AMEX	USRT	Wed, May 10, 2023	50.92	51.14	50.41	50.94
1638	AMEX	USRT	Tue, May 9, 2023	50.57	50.75	50.00	50.53
1637	AMEX	USRT	Mon, May 8, 2023	50.89	51.07	50.68	50.80
1636	AMEX	USRT	Fri, May 5, 2023	50.48	51.09	50.48	50.98
1635	AMEX	USRT	Thu, May 4, 2023	49.60	50.41	49.35	50.13
1634	AMEX	USRT	Wed, May 3, 2023	49.87	50.52	49.53	49.68
1633	AMEX	USRT	Tue, May 2, 2023	50.35	50.46	49.30	49.76
1632	AMEX	USRT	Mon, May 1, 2023	50.65	51.05	50.39	50.45
1631	AMEX	USRT	Fri, Apr 28, 2023	50.12	50.99	50.12	50.81
1630	AMEX	USRT	Thu, Apr 27, 2023	49.13	50.25	49.13	50.08
1629	AMEX	USRT	Wed, Apr 26, 2023	49.41	49.79	48.97	49.06
1628	AMEX	USRT	Tue, Apr 25, 2023	49.65	49.82	49.44	49.50
1627	AMEX	USRT	Mon, Apr 24, 2023	50.15	50.26	49.55	49.96
1626	AMEX	USRT	Fri, Apr 21, 2023	50.06	50.37	49.64	50.11
1625	AMEX	USRT	Thu, Apr 20, 2023	50.04	50.15	49.72	49.95
1624	AMEX	USRT	Wed, Apr 19, 2023	49.79	50.44	49.56	50.30
1623	AMEX	USRT	Tue, Apr 18, 2023	50.26	50.26	49.78	49.96
1622	AMEX	USRT	Mon, Apr 17, 2023	49.03	50.13	49.03	50.13
1621	AMEX	USRT	Fri, Apr 14, 2023	49.79	50.12	48.65	48.98
1620	AMEX	USRT	Thu, Apr 13, 2023	50.04	50.04	49.23	49.70
1619	AMEX	USRT	Wed, Apr 12, 2023	50.69	50.79	49.97	50.03
1618	AMEX	USRT	Tue, Apr 11, 2023	50.25	50.73	50.09	50.29
1617	AMEX	USRT	Mon, Apr 10, 2023	49.65	50.16	49.38	50.16
1616	AMEX	USRT	Thu, Apr 6, 2023	49.79	49.96	49.38	49.96
1615	AMEX	USRT	Wed, Apr 5, 2023	49.81	50.06	49.49	49.59
1614	AMEX	USRT	Tue, Apr 4, 2023	50.14	50.21	49.59	49.95
1613	AMEX	USRT	Mon, Apr 3, 2023	50.38	50.89	49.80	50.06
1612	AMEX	USRT	Fri, Mar 31, 2023	49.45	50.44	49.45	50.40
1611	AMEX	USRT	Thu, Mar 30, 2023	49.07	49.41	49.03	49.29
1610	AMEX	USRT	Wed, Mar 29, 2023	48.14	48.71	48.14	48.67
1609	AMEX	USRT	Tue, Mar 28, 2023	47.44	47.78	47.17	47.62
1608	AMEX	USRT	Mon, Mar 27, 2023	47.89	48.12	47.60	47.67
1607	AMEX	USRT	Fri, Mar 24, 2023	46.17	47.57	46.11	47.53
1606	AMEX	USRT	Thu, Mar 23, 2023	46.96	47.55	46.26	46.44
1605	AMEX	USRT	Wed, Mar 22, 2023	48.66	48.66	46.97	46.67
1604	AMEX	USRT	Tue, Mar 21, 2023	49.43	49.55	48.49	48.90
1603	AMEX	USRT	Mon, Mar 20, 2023	48.59	49.22	48.36	49.03
1602	AMEX	USRT	Fri, Mar 17, 2023	49.37	49.37	48.38	48.39
1601	AMEX	USRT	Thu, Mar 16, 2023	49.46	49.92	48.77	49.61
1600	AMEX	USRT	Wed, Mar 15, 2023	49.44	50.01	49.09	49.91
1599	AMEX	USRT	Tue, Mar 14, 2023	50.33	50.64	49.56	50.03
1598	AMEX	USRT	Mon, Mar 13, 2023	48.54	50.12	48.52	49.54
1597	AMEX	USRT	Fri, Mar 10, 2023	50.89	50.90	48.79	48.98
1596	AMEX	USRT	Thu, Mar 9, 2023	52.28	52.30	50.85	50.95
1595	AMEX	USRT	Wed, Mar 8, 2023	51.69	52.46	51.58	52.16
1594	AMEX	USRT	Tue, Mar 7, 2023	52.77	52.82	51.52	51.64
1593	AMEX	USRT	Mon, Mar 6, 2023	53.02	53.15	52.67	52.75
1592	AMEX	USRT	Fri, Mar 3, 2023	52.43	52.97	52.38	52.86
1591	AMEX	USRT	Thu, Mar 2, 2023	51.08	52.13	51.00	52.06
1590	AMEX	USRT	Wed, Mar 1, 2023	51.69	51.79	50.96	51.37
1589	AMEX	USRT	Tue, Feb 28, 2023	52.29	52.84	52.04	52.04
1588	AMEX	USRT	Mon, Feb 27, 2023	52.60	52.95	52.01	52.23
1587	AMEX	USRT	Fri, Feb 24, 2023	52.36	52.43	51.91	52.19
1586	AMEX	USRT	Thu, Feb 23, 2023	52.98	53.10	52.37	52.91
1585	AMEX	USRT	Wed, Feb 22, 2023	53.10	53.24	52.35	52.57
1584	AMEX	USRT	Tue, Feb 21, 2023	53.49	53.55	52.76	52.96
1583	AMEX	USRT	Fri, Feb 17, 2023	53.82	54.07	53.33	53.88
1582	AMEX	USRT	Thu, Feb 16, 2023	53.87	54.45	53.35	54.07
1581	AMEX	USRT	Wed, Feb 15, 2023	54.00	54.49	53.86	54.47
1580	AMEX	USRT	Tue, Feb 14, 2023	54.50	55.00	54.05	54.30
1579	AMEX	USRT	Mon, Feb 13, 2023	54.38	54.88	54.34	54.74
1578	AMEX	USRT	Fri, Feb 10, 2023	53.90	54.38	53.56	54.24
1577	AMEX	USRT	Thu, Feb 9, 2023	55.05	55.20	53.93	54.03
1576	AMEX	USRT	Wed, Feb 8, 2023	54.62	54.95	54.49	54.67
1575	AMEX	USRT	Tue, Feb 7, 2023	54.73	55.16	54.23	54.81
1574	AMEX	USRT	Mon, Feb 6, 2023	54.85	55.08	54.45	54.98
1573	AMEX	USRT	Fri, Feb 3, 2023	55.56	55.56	54.66	55.29
1572	AMEX	USRT	Thu, Feb 2, 2023	55.36	56.75	55.36	56.28
1571	AMEX	USRT	Wed, Feb 1, 2023	54.59	55.33	53.82	54.95
1570	AMEX	USRT	Tue, Jan 31, 2023	53.64	54.82	53.50	54.74
1569	AMEX	USRT	Mon, Jan 30, 2023	54.02	54.42	53.62	53.62
1568	AMEX	USRT	Fri, Jan 27, 2023	53.48	54.55	53.48	54.37
1567	AMEX	USRT	Thu, Jan 26, 2023	53.41	53.59	53.09	53.56
1566	AMEX	USRT	Wed, Jan 25, 2023	52.87	53.12	52.63	53.08
1565	AMEX	USRT	Tue, Jan 24, 2023	52.92	53.31	52.09	53.17
1564	AMEX	USRT	Mon, Jan 23, 2023	52.49	53.14	52.24	52.91
1563	AMEX	USRT	Fri, Jan 20, 2023	51.85	52.44	51.29	52.42
1562	AMEX	USRT	Thu, Jan 19, 2023	51.79	52.37	51.74	51.74
1561	AMEX	USRT	Wed, Jan 18, 2023	52.92	53.05	51.97	52.07
1560	AMEX	USRT	Tue, Jan 17, 2023	52.49	52.92	52.40	52.65
1559	AMEX	USRT	Fri, Jan 13, 2023	52.35	52.59	52.13	52.42
1558	AMEX	USRT	Thu, Jan 12, 2023	52.40	52.88	51.95	52.83
1557	AMEX	USRT	Wed, Jan 11, 2023	50.59	52.13	50.59	52.09
1556	AMEX	USRT	Tue, Jan 10, 2023	50.18	50.28	49.67	50.28
1555	AMEX	USRT	Mon, Jan 9, 2023	50.50	50.75	50.00	50.24
1554	AMEX	USRT	Fri, Jan 6, 2023	49.29	50.43	49.17	50.29
1553	AMEX	USRT	Thu, Jan 5, 2023	49.96	49.96	48.90	48.99
1552	AMEX	USRT	Wed, Jan 4, 2023	49.70	50.83	49.70	50.36
1551	AMEX	USRT	Tue, Jan 3, 2023	49.84	50.26	48.85	49.31
1550	AMEX	USRT	Fri, Dec 30, 2022	49.41	49.57	48.87	49.45
1549	AMEX	USRT	Thu, Dec 29, 2022	49.07	49.84	48.96	49.69
1548	AMEX	USRT	Wed, Dec 28, 2022	49.71	49.88	48.62	48.68
1547	AMEX	USRT	Tue, Dec 27, 2022	49.59	49.75	49.20	49.58
1546	AMEX	USRT	Fri, Dec 23, 2022	49.10	49.62	48.81	49.62
1545	AMEX	USRT	Thu, Dec 22, 2022	48.99	49.20	48.27	49.18
1544	AMEX	USRT	Wed, Dec 21, 2022	49.36	49.96	49.25	49.42
1543	AMEX	USRT	Tue, Dec 20, 2022	49.00	49.28	48.49	49.01
1542	AMEX	USRT	Mon, Dec 19, 2022	49.75	49.75	48.84	49.17
1541	AMEX	USRT	Fri, Dec 16, 2022	50.49	50.49	49.17	49.73
1540	AMEX	USRT	Thu, Dec 15, 2022	51.28	51.54	50.83	51.14
1539	AMEX	USRT	Wed, Dec 14, 2022	51.96	52.68	51.53	51.78
1538	AMEX	USRT	Tue, Dec 13, 2022	52.69	52.81	51.43	52.03
1537	AMEX	USRT	Mon, Dec 12, 2022	51.54	51.82	51.02	51.22
1536	AMEX	USRT	Fri, Dec 9, 2022	51.40	51.91	51.40	51.42
1535	AMEX	USRT	Thu, Dec 8, 2022	51.35	52.07	51.35	51.63
1534	AMEX	USRT	Wed, Dec 7, 2022	50.95	51.67	50.79	51.19
1533	AMEX	USRT	Tue, Dec 6, 2022	51.40	51.52	50.82	51.01
1532	AMEX	USRT	Mon, Dec 5, 2022	52.10	52.10	51.32	51.41
1531	AMEX	USRT	Fri, Dec 2, 2022	51.78	52.64	51.78	52.38
1530	AMEX	USRT	Thu, Dec 1, 2022	52.98	53.29	52.02	52.44
1529	AMEX	USRT	Wed, Nov 30, 2022	51.48	52.68	50.98	52.68
1528	AMEX	USRT	Tue, Nov 29, 2022	50.74	51.58	50.58	51.50
1527	AMEX	USRT	Mon, Nov 28, 2022	51.71	51.93	50.52	50.62
1526	AMEX	USRT	Fri, Nov 25, 2022	51.69	52.03	51.69	52.03
1525	AMEX	USRT	Wed, Nov 23, 2022	51.70	51.95	51.33	51.70
1524	AMEX	USRT	Tue, Nov 22, 2022	51.55	51.83	51.25	51.72
1523	AMEX	USRT	Mon, Nov 21, 2022	50.96	51.41	50.79	51.39
1522	AMEX	USRT	Fri, Nov 18, 2022	50.81	51.28	50.72	51.17
1521	AMEX	USRT	Thu, Nov 17, 2022	49.99	50.49	49.78	50.41
1520	AMEX	USRT	Wed, Nov 16, 2022	51.07	51.17	50.57	50.67
1519	AMEX	USRT	Tue, Nov 15, 2022	51.44	51.51	50.66	51.22
1518	AMEX	USRT	Mon, Nov 14, 2022	51.65	51.65	50.64	50.64
1517	AMEX	USRT	Fri, Nov 11, 2022	52.16	52.43	51.66	51.79
1516	AMEX	USRT	Thu, Nov 10, 2022	50.21	52.12	50.21	52.05
1515	AMEX	USRT	Wed, Nov 9, 2022	49.14	49.63	48.66	48.72
1514	AMEX	USRT	Tue, Nov 8, 2022	49.18	49.74	48.86	49.20
1513	AMEX	USRT	Mon, Nov 7, 2022	49.36	49.55	48.63	48.99
1512	AMEX	USRT	Fri, Nov 4, 2022	48.76	49.40	48.17	49.04
1511	AMEX	USRT	Thu, Nov 3, 2022	47.96	48.68	47.39	48.35
1510	AMEX	USRT	Wed, Nov 2, 2022	49.55	49.92	48.33	48.37
1509	AMEX	USRT	Tue, Nov 1, 2022	50.26	50.26	49.63	49.69
1508	AMEX	USRT	Mon, Oct 31, 2022	49.61	50.06	49.40	49.78
1507	AMEX	USRT	Fri, Oct 28, 2022	48.78	50.06	48.66	49.94
1506	AMEX	USRT	Thu, Oct 27, 2022	49.07	49.42	48.73	48.89
1505	AMEX	USRT	Wed, Oct 26, 2022	48.99	49.21	48.55	48.78
1504	AMEX	USRT	Tue, Oct 25, 2022	47.20	49.00	47.20	48.93
1503	AMEX	USRT	Mon, Oct 24, 2022	47.39	47.56	46.75	47.14
1502	AMEX	USRT	Fri, Oct 21, 2022	46.68	47.08	46.05	47.08
1501	AMEX	USRT	Thu, Oct 20, 2022	46.67	47.36	46.53	46.62
1500	AMEX	USRT	Wed, Oct 19, 2022	47.40	47.51	46.37	46.63
1499	AMEX	USRT	Tue, Oct 18, 2022	48.17	48.49	47.39	47.84
1498	AMEX	USRT	Mon, Oct 17, 2022	46.33	47.46	46.33	47.34
1497	AMEX	USRT	Fri, Oct 14, 2022	47.18	47.44	45.60	45.62
1496	AMEX	USRT	Thu, Oct 13, 2022	45.27	47.01	44.80	46.75
1495	AMEX	USRT	Wed, Oct 12, 2022	46.33	46.36	45.77	45.98
1494	AMEX	USRT	Tue, Oct 11, 2022	45.64	46.57	45.25	46.35
1493	AMEX	USRT	Mon, Oct 10, 2022	46.26	46.50	45.66	45.68
1492	AMEX	USRT	Fri, Oct 7, 2022	46.76	46.89	45.78	46.11
1491	AMEX	USRT	Thu, Oct 6, 2022	48.21	48.40	47.06	47.13
1490	AMEX	USRT	Wed, Oct 5, 2022	48.57	48.63	47.48	48.31
1489	AMEX	USRT	Tue, Oct 4, 2022	48.91	49.57	48.84	49.25
1488	AMEX	USRT	Mon, Oct 3, 2022	48.19	48.60	47.46	48.33
1487	AMEX	USRT	Fri, Sep 30, 2022	47.12	47.81	47.06	47.50
1486	AMEX	USRT	Thu, Sep 29, 2022	47.84	47.84	46.53	46.90
1485	AMEX	USRT	Wed, Sep 28, 2022	47.61	48.43	47.10	48.22
1484	AMEX	USRT	Tue, Sep 27, 2022	48.26	48.52	47.05	47.20
1483	AMEX	USRT	Mon, Sep 26, 2022	49.06	49.06	47.42	47.89
1482	AMEX	USRT	Fri, Sep 23, 2022	50.01	50.33	49.43	49.29
1481	AMEX	USRT	Thu, Sep 22, 2022	51.07	51.07	50.29	50.58
1480	AMEX	USRT	Wed, Sep 21, 2022	52.29	52.65	51.19	51.20
1479	AMEX	USRT	Tue, Sep 20, 2022	52.79	52.79	51.76	51.99
1478	AMEX	USRT	Mon, Sep 19, 2022	52.91	53.23	52.54	53.23
1477	AMEX	USRT	Fri, Sep 16, 2022	53.00	53.44	52.56	53.38
1476	AMEX	USRT	Thu, Sep 15, 2022	54.29	54.49	53.34	53.35
1475	AMEX	USRT	Wed, Sep 14, 2022	55.09	55.09	53.95	54.33
1474	AMEX	USRT	Tue, Sep 13, 2022	55.96	56.04	54.82	55.02
1473	AMEX	USRT	Mon, Sep 12, 2022	56.81	57.10	56.75	57.02
1472	AMEX	USRT	Fri, Sep 9, 2022	56.13	56.66	55.86	56.52
1471	AMEX	USRT	Thu, Sep 8, 2022	55.49	56.07	55.31	55.83
1470	AMEX	USRT	Wed, Sep 7, 2022	54.74	55.87	54.74	55.83
1469	AMEX	USRT	Tue, Sep 6, 2022	54.41	54.88	54.17	54.78
1468	AMEX	USRT	Fri, Sep 2, 2022	55.36	55.40	54.08	54.18
1467	AMEX	USRT	Thu, Sep 1, 2022	54.63	54.87	53.91	54.82
1466	AMEX	USRT	Wed, Aug 31, 2022	55.44	55.72	54.73	54.78
1465	AMEX	USRT	Tue, Aug 30, 2022	55.99	56.04	55.04	55.12
1464	AMEX	USRT	Mon, Aug 29, 2022	56.08	56.40	55.81	55.90
1463	AMEX	USRT	Fri, Aug 26, 2022	57.85	57.85	56.40	56.40
1462	AMEX	USRT	Thu, Aug 25, 2022	57.17	57.83	57.17	57.79
1461	AMEX	USRT	Wed, Aug 24, 2022	56.77	57.34	56.65	56.98
1460	AMEX	USRT	Tue, Aug 23, 2022	57.34	57.41	56.46	56.65
1459	AMEX	USRT	Mon, Aug 22, 2022	58.12	58.23	57.34	57.38
1458	AMEX	USRT	Fri, Aug 19, 2022	58.91	59.00	58.45	58.58
1457	AMEX	USRT	Thu, Aug 18, 2022	59.76	59.91	59.07	59.32
1456	AMEX	USRT	Wed, Aug 17, 2022	59.51	60.05	59.33	59.71
1455	AMEX	USRT	Tue, Aug 16, 2022	59.92	60.33	59.76	59.99
1454	AMEX	USRT	Mon, Aug 15, 2022	59.78	60.17	59.68	60.04
1453	AMEX	USRT	Fri, Aug 12, 2022	59.16	59.99	59.16	59.96
1452	AMEX	USRT	Thu, Aug 11, 2022	59.21	59.51	58.77	58.91
1451	AMEX	USRT	Wed, Aug 10, 2022	58.74	59.03	58.50	58.99
1450	AMEX	USRT	Tue, Aug 9, 2022	57.59	58.06	57.53	58.04
1449	AMEX	USRT	Mon, Aug 8, 2022	57.42	58.10	57.36	57.62
1448	AMEX	USRT	Fri, Aug 5, 2022	56.53	57.11	56.34	57.08
1447	AMEX	USRT	Thu, Aug 4, 2022	57.13	57.26	56.62	56.93
1446	AMEX	USRT	Wed, Aug 3, 2022	57.27	57.81	57.00	57.05
1445	AMEX	USRT	Tue, Aug 2, 2022	57.74	57.89	56.93	56.94
1444	AMEX	USRT	Mon, Aug 1, 2022	58.18	58.18	57.58	57.78
1443	AMEX	USRT	Fri, Jul 29, 2022	57.89	58.48	57.72	58.24
1442	AMEX	USRT	Thu, Jul 28, 2022	56.47	57.98	56.47	57.97
1441	AMEX	USRT	Wed, Jul 27, 2022	55.91	56.28	55.54	56.10
1440	AMEX	USRT	Tue, Jul 26, 2022	55.58	56.00	55.53	55.70
1439	AMEX	USRT	Mon, Jul 25, 2022	55.56	56.02	55.39	55.69
1438	AMEX	USRT	Fri, Jul 22, 2022	55.40	55.88	55.14	55.52
1437	AMEX	USRT	Thu, Jul 21, 2022	54.96	55.20	54.33	55.17
1436	AMEX	USRT	Wed, Jul 20, 2022	54.90	55.45	54.61	54.91
1435	AMEX	USRT	Tue, Jul 19, 2022	53.95	54.88	53.82	54.88
1434	AMEX	USRT	Mon, Jul 18, 2022	54.18	54.18	53.28	53.45
1433	AMEX	USRT	Fri, Jul 15, 2022	53.30	53.87	53.05	53.65
1432	AMEX	USRT	Thu, Jul 14, 2022	52.45	52.89	52.45	52.69
1431	AMEX	USRT	Wed, Jul 13, 2022	52.93	53.60	52.60	53.28
1430	AMEX	USRT	Tue, Jul 12, 2022	53.45	54.10	53.19	53.61
1429	AMEX	USRT	Mon, Jul 11, 2022	53.80	54.01	53.42	53.72
1428	AMEX	USRT	Fri, Jul 8, 2022	54.14	54.32	53.70	53.93
1427	AMEX	USRT	Thu, Jul 7, 2022	54.41	54.70	54.12	54.26
1426	AMEX	USRT	Wed, Jul 6, 2022	54.29	54.76	53.86	54.06
1425	AMEX	USRT	Tue, Jul 5, 2022	53.85	54.19	52.96	54.17
1424	AMEX	USRT	Fri, Jul 1, 2022	53.38	54.47	53.37	54.34
1423	AMEX	USRT	Thu, Jun 30, 2022	53.26	54.15	52.86	53.40
1422	AMEX	USRT	Wed, Jun 29, 2022	53.84	53.84	53.25	53.70
1421	AMEX	USRT	Tue, Jun 28, 2022	54.86	55.44	54.02	54.11
1420	AMEX	USRT	Mon, Jun 27, 2022	54.49	55.05	54.11	54.50
1419	AMEX	USRT	Fri, Jun 24, 2022	53.71	54.55	53.56	54.47
1418	AMEX	USRT	Thu, Jun 23, 2022	52.67	53.44	52.67	53.34
1417	AMEX	USRT	Wed, Jun 22, 2022	51.41	52.98	51.41	52.41
1416	AMEX	USRT	Tue, Jun 21, 2022	51.82	52.54	51.77	51.91
1415	AMEX	USRT	Fri, Jun 17, 2022	51.26	52.13	51.06	51.40
1414	AMEX	USRT	Thu, Jun 16, 2022	51.22	51.60	50.92	51.10
1413	AMEX	USRT	Wed, Jun 15, 2022	51.51	53.02	51.42	52.33
1412	AMEX	USRT	Tue, Jun 14, 2022	51.36	51.53	50.55	51.03
1411	AMEX	USRT	Mon, Jun 13, 2022	52.78	52.78	50.99	51.22
1410	AMEX	USRT	Fri, Jun 10, 2022	54.38	54.42	53.77	53.92
1409	AMEX	USRT	Thu, Jun 9, 2022	56.17	56.29	54.89	54.89
1408	AMEX	USRT	Wed, Jun 8, 2022	57.67	57.68	56.37	56.26
1407	AMEX	USRT	Tue, Jun 7, 2022	56.80	58.07	56.70	58.02
1406	AMEX	USRT	Mon, Jun 6, 2022	57.99	57.99	56.96	57.07
1405	AMEX	USRT	Fri, Jun 3, 2022	57.87	58.08	57.29	57.46
1404	AMEX	USRT	Thu, Jun 2, 2022	57.72	58.30	56.91	58.27
1403	AMEX	USRT	Wed, Jun 1, 2022	58.14	58.14	56.80	57.58
1402	AMEX	USRT	Tue, May 31, 2022	58.29	58.32	57.66	58.02
1401	AMEX	USRT	Fri, May 27, 2022	57.43	58.57	57.38	58.52
1400	AMEX	USRT	Thu, May 26, 2022	57.14	57.52	57.05	57.05
1399	AMEX	USRT	Wed, May 25, 2022	56.19	57.00	56.16	56.87
1398	AMEX	USRT	Tue, May 24, 2022	55.76	56.41	54.83	56.34
1397	AMEX	USRT	Mon, May 23, 2022	55.95	56.22	55.20	55.98
1396	AMEX	USRT	Fri, May 20, 2022	55.86	55.90	54.59	55.50
1395	AMEX	USRT	Thu, May 19, 2022	55.40	56.01	55.20	55.34
1394	AMEX	USRT	Wed, May 18, 2022	57.46	57.53	55.65	55.81
1393	AMEX	USRT	Tue, May 17, 2022	57.66	57.68	56.79	57.68
1392	AMEX	USRT	Mon, May 16, 2022	57.03	57.34	56.79	56.95
1391	AMEX	USRT	Fri, May 13, 2022	56.28	57.24	55.89	57.21
1390	AMEX	USRT	Thu, May 12, 2022	55.30	55.88	55.00	55.79
1389	AMEX	USRT	Wed, May 11, 2022	55.58	56.76	55.33	55.39
1388	AMEX	USRT	Tue, May 10, 2022	57.08	57.47	55.15	55.52
1387	AMEX	USRT	Mon, May 9, 2022	58.40	58.45	56.22	56.45
1386	AMEX	USRT	Fri, May 6, 2022	59.45	59.59	58.47	59.05
1385	AMEX	USRT	Thu, May 5, 2022	61.26	61.44	59.48	59.91
1384	AMEX	USRT	Wed, May 4, 2022	60.95	61.61	59.84	61.52
1383	AMEX	USRT	Tue, May 3, 2022	60.46	61.27	60.04	60.95
1382	AMEX	USRT	Mon, May 2, 2022	61.98	62.26	59.03	60.24
1381	AMEX	USRT	Fri, Apr 29, 2022	64.69	64.69	61.70	61.86
1380	AMEX	USRT	Thu, Apr 28, 2022	64.23	65.26	63.56	65.05
1379	AMEX	USRT	Wed, Apr 27, 2022	64.31	64.84	63.80	63.84
1378	AMEX	USRT	Tue, Apr 26, 2022	65.07	65.48	64.32	64.32
1377	AMEX	USRT	Mon, Apr 25, 2022	65.28	65.40	64.15	65.23
1376	AMEX	USRT	Fri, Apr 22, 2022	66.37	66.37	65.36	65.37
1375	AMEX	USRT	Thu, Apr 21, 2022	67.39	67.50	66.56	66.60
1374	AMEX	USRT	Wed, Apr 20, 2022	66.24	67.25	66.24	67.01
1373	AMEX	USRT	Tue, Apr 19, 2022	64.95	66.17	64.95	66.00
1372	AMEX	USRT	Mon, Apr 18, 2022	64.74	65.02	64.26	64.57
1371	AMEX	USRT	Thu, Apr 14, 2022	65.18	65.56	64.69	64.74
1370	AMEX	USRT	Wed, Apr 13, 2022	64.57	65.11	64.37	65.05
1369	AMEX	USRT	Tue, Apr 12, 2022	64.57	65.04	64.20	64.50
1368	AMEX	USRT	Mon, Apr 11, 2022	65.04	65.37	64.25	64.46
1367	AMEX	USRT	Fri, Apr 8, 2022	65.05	65.42	64.77	65.17
1366	AMEX	USRT	Thu, Apr 7, 2022	65.47	65.47	64.62	65.16
1365	AMEX	USRT	Wed, Apr 6, 2022	64.80	65.79	64.36	65.73
1364	AMEX	USRT	Tue, Apr 5, 2022	65.30	65.97	64.75	64.98
1363	AMEX	USRT	Mon, Apr 4, 2022	66.01	66.01	64.83	65.40
1362	AMEX	USRT	Fri, Apr 1, 2022	64.93	66.01	64.81	66.01
1361	AMEX	USRT	Thu, Mar 31, 2022	65.78	66.02	64.63	64.65
1360	AMEX	USRT	Wed, Mar 30, 2022	65.92	65.92	65.32	65.62
1359	AMEX	USRT	Tue, Mar 29, 2022	64.53	66.21	64.53	66.07
1358	AMEX	USRT	Mon, Mar 28, 2022	63.47	64.17	63.42	64.10
1357	AMEX	USRT	Fri, Mar 25, 2022	62.80	63.53	62.80	63.53
1356	AMEX	USRT	Thu, Mar 24, 2022	62.43	62.73	62.15	62.73
1355	AMEX	USRT	Wed, Mar 23, 2022	62.97	63.23	62.50	62.33
1354	AMEX	USRT	Tue, Mar 22, 2022	63.26	63.60	63.11	63.20
1353	AMEX	USRT	Mon, Mar 21, 2022	63.45	63.74	62.70	63.03
1352	AMEX	USRT	Fri, Mar 18, 2022	62.96	63.42	62.90	63.30
1351	AMEX	USRT	Thu, Mar 17, 2022	62.04	63.17	62.04	63.16
1350	AMEX	USRT	Wed, Mar 16, 2022	62.06	62.71	61.04	62.41
1349	AMEX	USRT	Tue, Mar 15, 2022	61.65	62.05	61.15	61.68
1348	AMEX	USRT	Mon, Mar 14, 2022	62.03	62.25	61.04	61.22
1347	AMEX	USRT	Fri, Mar 11, 2022	62.78	63.01	61.74	61.74
1346	AMEX	USRT	Thu, Mar 10, 2022	61.67	62.48	61.45	62.40
1345	AMEX	USRT	Wed, Mar 9, 2022	62.25	62.81	62.17	62.21
1344	AMEX	USRT	Tue, Mar 8, 2022	61.49	62.24	61.04	61.26
1343	AMEX	USRT	Mon, Mar 7, 2022	62.47	62.68	61.45	61.48
1342	AMEX	USRT	Fri, Mar 4, 2022	61.81	62.73	61.56	62.73
1341	AMEX	USRT	Thu, Mar 3, 2022	61.95	62.42	61.38	62.30
1340	AMEX	USRT	Wed, Mar 2, 2022	60.76	61.92	60.76	61.74
1339	AMEX	USRT	Tue, Mar 1, 2022	60.99	61.19	60.18	60.56
1338	AMEX	USRT	Mon, Feb 28, 2022	61.27	61.64	60.40	60.96
1337	AMEX	USRT	Fri, Feb 25, 2022	60.58	62.01	60.46	61.94
1336	AMEX	USRT	Thu, Feb 24, 2022	58.45	60.54	58.29	60.42
1335	AMEX	USRT	Wed, Feb 23, 2022	60.85	61.36	59.43	59.52
1334	AMEX	USRT	Tue, Feb 22, 2022	60.47	60.80	59.98	60.40
1333	AMEX	USRT	Fri, Feb 18, 2022	60.87	61.46	60.59	60.62
1332	AMEX	USRT	Thu, Feb 17, 2022	61.39	61.57	60.91	61.05
1331	AMEX	USRT	Wed, Feb 16, 2022	61.15	61.62	60.83	61.48
1330	AMEX	USRT	Tue, Feb 15, 2022	61.01	61.43	60.89	61.05
1329	AMEX	USRT	Mon, Feb 14, 2022	61.16	61.56	60.28	60.58
1328	AMEX	USRT	Fri, Feb 11, 2022	61.72	62.06	60.73	61.16
1327	AMEX	USRT	Thu, Feb 10, 2022	62.19	62.98	61.21	61.55
1326	AMEX	USRT	Wed, Feb 9, 2022	62.17	63.04	62.17	62.97
1325	AMEX	USRT	Tue, Feb 8, 2022	61.87	62.04	61.42	61.50
1324	AMEX	USRT	Mon, Feb 7, 2022	62.04	62.35	61.76	61.84
1323	AMEX	USRT	Fri, Feb 4, 2022	62.39	62.74	61.45	62.01
1322	AMEX	USRT	Thu, Feb 3, 2022	63.14	63.26	62.66	62.73
1321	AMEX	USRT	Wed, Feb 2, 2022	62.87	63.57	62.75	63.44
1320	AMEX	USRT	Tue, Feb 1, 2022	62.91	63.01	62.23	62.52
1319	AMEX	USRT	Mon, Jan 31, 2022	62.03	62.93	62.03	62.87
1318	AMEX	USRT	Fri, Jan 28, 2022	60.38	62.22	59.73	62.22
1317	AMEX	USRT	Thu, Jan 27, 2022	61.65	62.24	60.15	60.45
1316	AMEX	USRT	Wed, Jan 26, 2022	62.64	63.22	60.95	61.38
1315	AMEX	USRT	Tue, Jan 25, 2022	61.67	62.56	60.93	62.16
1314	AMEX	USRT	Mon, Jan 24, 2022	61.79	62.41	60.12	62.31
1313	AMEX	USRT	Fri, Jan 21, 2022	62.65	63.11	62.24	62.44
1312	AMEX	USRT	Thu, Jan 20, 2022	63.40	64.15	62.49	62.55
1311	AMEX	USRT	Wed, Jan 19, 2022	64.57	64.92	63.35	63.35
1310	AMEX	USRT	Tue, Jan 18, 2022	64.72	64.72	63.89	64.37
1309	AMEX	USRT	Fri, Jan 14, 2022	65.18	65.20	64.23	64.96
1308	AMEX	USRT	Thu, Jan 13, 2022	65.54	65.97	65.28	65.44
1307	AMEX	USRT	Wed, Jan 12, 2022	65.30	65.68	65.28	65.39
1306	AMEX	USRT	Tue, Jan 11, 2022	65.29	65.34	64.37	65.20
1305	AMEX	USRT	Mon, Jan 10, 2022	65.13	65.18	64.41	65.18
1304	AMEX	USRT	Fri, Jan 7, 2022	65.85	65.96	65.39	65.39
1303	AMEX	USRT	Thu, Jan 6, 2022	66.09	66.28	65.51	66.02
1302	AMEX	USRT	Wed, Jan 5, 2022	67.40	67.40	65.91	65.98
1301	AMEX	USRT	Tue, Jan 4, 2022	67.40	67.89	67.30	67.43
1300	AMEX	USRT	Mon, Jan 3, 2022	67.79	67.88	66.22	67.24
1299	AMEX	USRT	Fri, Dec 31, 2021	67.53	68.08	67.53	67.59
1298	AMEX	USRT	Thu, Dec 30, 2021	67.21	67.76	67.21	67.47
1297	AMEX	USRT	Wed, Dec 29, 2021	66.81	67.40	66.48	67.24
1296	AMEX	USRT	Tue, Dec 28, 2021	66.40	66.79	66.34	66.75
1295	AMEX	USRT	Mon, Dec 27, 2021	65.57	66.51	65.44	66.47
1294	AMEX	USRT	Thu, Dec 23, 2021	65.70	65.86	65.16	65.44
1293	AMEX	USRT	Wed, Dec 22, 2021	65.10	65.61	65.06	65.58
1292	AMEX	USRT	Tue, Dec 21, 2021	64.44	65.25	64.44	65.01
1291	AMEX	USRT	Mon, Dec 20, 2021	64.10	64.20	63.36	64.10
1290	AMEX	USRT	Fri, Dec 17, 2021	64.55	65.26	64.46	64.59
1289	AMEX	USRT	Thu, Dec 16, 2021	65.07	65.32	64.31	64.72
1288	AMEX	USRT	Wed, Dec 15, 2021	63.98	65.00	63.95	64.88
1287	AMEX	USRT	Tue, Dec 14, 2021	64.72	64.72	63.65	63.91
1286	AMEX	USRT	Mon, Dec 13, 2021	64.16	65.03	63.85	64.76
1285	AMEX	USRT	Fri, Dec 10, 2021	65.16	65.16	64.49	64.11
1284	AMEX	USRT	Thu, Dec 9, 2021	65.39	65.51	64.68	64.73
1283	AMEX	USRT	Wed, Dec 8, 2021	65.08	65.80	64.97	65.67
1282	AMEX	USRT	Tue, Dec 7, 2021	64.87	65.26	64.64	65.07
1281	AMEX	USRT	Mon, Dec 6, 2021	63.55	64.79	63.55	64.35
1280	AMEX	USRT	Fri, Dec 3, 2021	63.69	63.70	62.62	63.13
1279	AMEX	USRT	Thu, Dec 2, 2021	62.02	63.80	62.02	63.47
1278	AMEX	USRT	Wed, Dec 1, 2021	63.37	64.07	61.64	61.65
1277	AMEX	USRT	Tue, Nov 30, 2021	63.65	63.68	62.68	62.69
1276	AMEX	USRT	Mon, Nov 29, 2021	63.95	64.39	63.47	63.94
1275	AMEX	USRT	Fri, Nov 26, 2021	64.38	64.38	62.96	63.37
1274	AMEX	USRT	Wed, Nov 24, 2021	64.66	65.47	64.40	65.40
1273	AMEX	USRT	Tue, Nov 23, 2021	64.28	64.88	64.02	64.64
1272	AMEX	USRT	Mon, Nov 22, 2021	64.42	64.68	64.07	64.18
1271	AMEX	USRT	Fri, Nov 19, 2021	64.84	64.84	64.10	64.41
1270	AMEX	USRT	Thu, Nov 18, 2021	64.94	65.04	64.66	64.89
1269	AMEX	USRT	Wed, Nov 17, 2021	64.37	64.88	63.39	64.85
1268	AMEX	USRT	Tue, Nov 16, 2021	64.99	65.03	64.27	64.52
1267	AMEX	USRT	Mon, Nov 15, 2021	64.38	65.00	64.30	65.00
1266	AMEX	USRT	Fri, Nov 12, 2021	64.49	64.49	63.99	64.24
1265	AMEX	USRT	Thu, Nov 11, 2021	64.19	64.29	63.79	64.29
1264	AMEX	USRT	Wed, Nov 10, 2021	63.99	64.43	63.99	64.12
1263	AMEX	USRT	Tue, Nov 9, 2021	64.16	64.31	64.00	64.20
1262	AMEX	USRT	Mon, Nov 8, 2021	64.45	64.45	63.77	63.99
1261	AMEX	USRT	Fri, Nov 5, 2021	64.23	64.92	64.13	64.25
1260	AMEX	USRT	Thu, Nov 4, 2021	64.43	64.58	63.47	63.71
1259	AMEX	USRT	Wed, Nov 3, 2021	64.04	64.65	64.04	64.45
1258	AMEX	USRT	Tue, Nov 2, 2021	63.76	64.21	63.55	63.94
1257	AMEX	USRT	Mon, Nov 1, 2021	63.28	63.61	62.43	63.47
1256	AMEX	USRT	Fri, Oct 29, 2021	63.64	63.77	62.87	63.07
1255	AMEX	USRT	Thu, Oct 28, 2021	62.97	63.79	62.97	63.79
1254	AMEX	USRT	Wed, Oct 27, 2021	63.45	63.49	62.82	62.82
1253	AMEX	USRT	Tue, Oct 26, 2021	63.27	63.55	63.06	63.27
1252	AMEX	USRT	Mon, Oct 25, 2021	63.11	63.31	62.70	63.16
1251	AMEX	USRT	Fri, Oct 22, 2021	62.96	63.30	62.89	62.98
1250	AMEX	USRT	Thu, Oct 21, 2021	62.87	63.00	62.59	62.85
1249	AMEX	USRT	Wed, Oct 20, 2021	61.94	62.90	61.94	62.90
1248	AMEX	USRT	Tue, Oct 19, 2021	62.30	62.30	61.79	61.89
1247	AMEX	USRT	Mon, Oct 18, 2021	61.59	62.27	61.50	62.12
1246	AMEX	USRT	Fri, Oct 15, 2021	62.12	62.39	61.56	61.79
1245	AMEX	USRT	Thu, Oct 14, 2021	61.46	61.85	61.38	61.76
1244	AMEX	USRT	Wed, Oct 13, 2021	60.45	61.06	60.20	61.06
1243	AMEX	USRT	Tue, Oct 12, 2021	59.72	60.70	59.61	60.50
1242	AMEX	USRT	Mon, Oct 11, 2021	59.53	59.82	59.21	59.68
1241	AMEX	USRT	Fri, Oct 8, 2021	59.94	60.04	59.45	59.50
1240	AMEX	USRT	Thu, Oct 7, 2021	60.08	60.59	59.88	59.98
1239	AMEX	USRT	Wed, Oct 6, 2021	58.80	59.78	58.22	59.74
1238	AMEX	USRT	Tue, Oct 5, 2021	59.77	59.77	58.96	59.13
1237	AMEX	USRT	Mon, Oct 4, 2021	59.42	59.82	59.33	59.62
1236	AMEX	USRT	Fri, Oct 1, 2021	58.92	59.91	58.68	59.56
1235	AMEX	USRT	Thu, Sep 30, 2021	59.86	59.89	58.64	58.65
1234	AMEX	USRT	Wed, Sep 29, 2021	59.50	59.92	59.37	59.66
1233	AMEX	USRT	Tue, Sep 28, 2021	59.13	59.42	58.65	59.18
1232	AMEX	USRT	Mon, Sep 27, 2021	60.12	60.65	59.31	59.31
1231	AMEX	USRT	Fri, Sep 24, 2021	60.58	60.74	60.00	60.12
1230	AMEX	USRT	Thu, Sep 23, 2021	61.24	61.44	60.98	60.77
1229	AMEX	USRT	Wed, Sep 22, 2021	60.90	61.38	60.63	61.06
1228	AMEX	USRT	Tue, Sep 21, 2021	60.78	61.18	60.46	60.48
1227	AMEX	USRT	Mon, Sep 20, 2021	60.13	60.75	59.70	60.48
1226	AMEX	USRT	Fri, Sep 17, 2021	61.31	61.44	60.60	60.71
1225	AMEX	USRT	Thu, Sep 16, 2021	61.32	61.65	60.99	61.32
1224	AMEX	USRT	Wed, Sep 15, 2021	61.22	61.63	60.93	61.31
1223	AMEX	USRT	Tue, Sep 14, 2021	61.61	61.61	60.79	61.11
1222	AMEX	USRT	Mon, Sep 13, 2021	61.28	61.82	61.16	61.33
1221	AMEX	USRT	Fri, Sep 10, 2021	61.85	61.85	60.84	60.86
1220	AMEX	USRT	Thu, Sep 9, 2021	62.73	62.73	61.73	61.74
1219	AMEX	USRT	Wed, Sep 8, 2021	62.58	63.26	62.47	63.10
1218	AMEX	USRT	Tue, Sep 7, 2021	63.35	63.35	62.25	62.70
1217	AMEX	USRT	Fri, Sep 3, 2021	63.28	63.55	62.85	63.49
1216	AMEX	USRT	Thu, Sep 2, 2021	63.25	63.52	62.84	63.49
1215	AMEX	USRT	Wed, Sep 1, 2021	62.41	63.27	62.34	63.15
1214	AMEX	USRT	Tue, Aug 31, 2021	61.78	62.30	61.66	62.26
1213	AMEX	USRT	Mon, Aug 30, 2021	61.44	61.91	61.18	61.86
1212	AMEX	USRT	Fri, Aug 27, 2021	60.93	61.60	60.93	61.37
1211	AMEX	USRT	Thu, Aug 26, 2021	60.75	60.92	60.46	60.75
1210	AMEX	USRT	Wed, Aug 25, 2021	60.65	61.08	60.42	60.65
1209	AMEX	USRT	Tue, Aug 24, 2021	61.00	61.00	60.34	60.61
1208	AMEX	USRT	Mon, Aug 23, 2021	61.14	61.28	60.64	60.84
1207	AMEX	USRT	Fri, Aug 20, 2021	60.61	61.22	60.11	60.91
1206	AMEX	USRT	Thu, Aug 19, 2021	60.20	60.86	60.16	60.64
1205	AMEX	USRT	Wed, Aug 18, 2021	60.90	60.91	60.44	60.50
1204	AMEX	USRT	Tue, Aug 17, 2021	60.96	61.03	60.45	61.02
1203	AMEX	USRT	Mon, Aug 16, 2021	61.03	61.52	61.00	61.11
1202	AMEX	USRT	Fri, Aug 13, 2021	60.92	61.19	60.77	61.17
1201	AMEX	USRT	Thu, Aug 12, 2021	60.91	60.93	60.54	60.82
1200	AMEX	USRT	Wed, Aug 11, 2021	60.68	60.81	60.38	60.77
1199	AMEX	USRT	Tue, Aug 10, 2021	61.10	61.10	60.34	60.41
1198	AMEX	USRT	Mon, Aug 9, 2021	61.25	61.25	60.87	61.01
1197	AMEX	USRT	Fri, Aug 6, 2021	61.59	61.81	61.26	61.35
1196	AMEX	USRT	Thu, Aug 5, 2021	60.77	61.45	60.77	61.43
1195	AMEX	USRT	Wed, Aug 4, 2021	60.90	61.06	60.38	60.55
1194	AMEX	USRT	Tue, Aug 3, 2021	60.98	61.15	60.54	60.97
1193	AMEX	USRT	Mon, Aug 2, 2021	61.48	61.94	60.83	60.87
1192	AMEX	USRT	Fri, Jul 30, 2021	61.12	61.93	61.10	61.10
1191	AMEX	USRT	Thu, Jul 29, 2021	61.29	61.61	60.92	60.99
1190	AMEX	USRT	Wed, Jul 28, 2021	61.40	61.44	60.82	61.07
1189	AMEX	USRT	Tue, Jul 27, 2021	60.86	61.41	60.64	61.29
1188	AMEX	USRT	Mon, Jul 26, 2021	60.90	61.21	60.57	60.96
1187	AMEX	USRT	Fri, Jul 23, 2021	60.68	61.01	60.44	60.92
1186	AMEX	USRT	Thu, Jul 22, 2021	60.85	60.85	60.24	60.41
1185	AMEX	USRT	Wed, Jul 21, 2021	61.07	61.37	60.85	60.93
1184	AMEX	USRT	Tue, Jul 20, 2021	59.65	61.18	59.65	60.89
1183	AMEX	USRT	Mon, Jul 19, 2021	60.09	60.09	58.93	59.32
1182	AMEX	USRT	Fri, Jul 16, 2021	60.86	61.15	60.58	60.65
1181	AMEX	USRT	Thu, Jul 15, 2021	60.43	60.71	60.38	60.65
1180	AMEX	USRT	Wed, Jul 14, 2021	60.21	60.71	59.99	60.48
1179	AMEX	USRT	Tue, Jul 13, 2021	60.81	60.81	59.84	59.99
1178	AMEX	USRT	Mon, Jul 12, 2021	60.34	60.99	60.22	60.88
1177	AMEX	USRT	Fri, Jul 9, 2021	59.50	60.29	59.42	60.27
1176	AMEX	USRT	Thu, Jul 8, 2021	58.94	59.45	58.64	59.21
1175	AMEX	USRT	Wed, Jul 7, 2021	59.36	59.53	58.99	59.32
1174	AMEX	USRT	Tue, Jul 6, 2021	58.95	59.36	58.30	59.24
1173	AMEX	USRT	Fri, Jul 2, 2021	58.91	59.11	58.55	58.84
1172	AMEX	USRT	Thu, Jul 1, 2021	58.47	59.13	58.22	58.62
1171	AMEX	USRT	Wed, Jun 30, 2021	58.74	58.88	58.27	58.34
1170	AMEX	USRT	Tue, Jun 29, 2021	58.82	59.13	58.60	58.66
1169	AMEX	USRT	Mon, Jun 28, 2021	59.40	59.40	58.26	58.79
1168	AMEX	USRT	Fri, Jun 25, 2021	58.73	59.22	58.61	59.20
1167	AMEX	USRT	Thu, Jun 24, 2021	59.08	59.08	58.42	58.73
1166	AMEX	USRT	Wed, Jun 23, 2021	59.05	59.24	58.84	58.97
1165	AMEX	USRT	Tue, Jun 22, 2021	59.41	59.41	58.92	59.04
1164	AMEX	USRT	Mon, Jun 21, 2021	58.25	59.52	58.12	59.32
1163	AMEX	USRT	Fri, Jun 18, 2021	58.90	59.06	58.07	58.07
1162	AMEX	USRT	Thu, Jun 17, 2021	59.24	59.40	58.73	59.13
1161	AMEX	USRT	Wed, Jun 16, 2021	59.84	60.09	59.24	59.24
1160	AMEX	USRT	Tue, Jun 15, 2021	60.44	60.44	59.69	59.71
1159	AMEX	USRT	Mon, Jun 14, 2021	60.22	60.43	60.12	60.43
1158	AMEX	USRT	Fri, Jun 11, 2021	60.45	60.45	59.88	60.22
1157	AMEX	USRT	Thu, Jun 10, 2021	59.99	60.59	59.87	60.42
1156	AMEX	USRT	Wed, Jun 9, 2021	60.37	60.54	60.24	59.89
1155	AMEX	USRT	Tue, Jun 8, 2021	59.82	60.33	59.75	60.19
1154	AMEX	USRT	Mon, Jun 7, 2021	59.00	59.84	59.00	59.61
1153	AMEX	USRT	Fri, Jun 4, 2021	59.00	59.03	58.57	58.81
1152	AMEX	USRT	Thu, Jun 3, 2021	58.95	58.95	58.58	58.81
1151	AMEX	USRT	Wed, Jun 2, 2021	58.44	59.05	58.27	59.00
1150	AMEX	USRT	Tue, Jun 1, 2021	57.50	58.30	57.31	58.25
1149	AMEX	USRT	Fri, May 28, 2021	56.98	57.35	56.98	57.23
1148	AMEX	USRT	Thu, May 27, 2021	57.13	57.17	56.71	56.75
1147	AMEX	USRT	Wed, May 26, 2021	56.82	57.25	56.59	56.96
1146	AMEX	USRT	Tue, May 25, 2021	56.86	56.97	56.62	56.71
1145	AMEX	USRT	Mon, May 24, 2021	56.39	56.97	56.27	56.76
1144	AMEX	USRT	Fri, May 21, 2021	56.23	56.32	55.93	56.08
1143	AMEX	USRT	Thu, May 20, 2021	55.58	56.25	55.41	56.12
1142	AMEX	USRT	Wed, May 19, 2021	55.31	55.53	54.68	55.49
1141	AMEX	USRT	Tue, May 18, 2021	55.65	56.07	55.35	55.75
1140	AMEX	USRT	Mon, May 17, 2021	55.57	55.79	55.37	55.70
1139	AMEX	USRT	Fri, May 14, 2021	55.24	55.80	55.21	55.65
1138	AMEX	USRT	Thu, May 13, 2021	54.33	55.37	54.33	55.03
1137	AMEX	USRT	Wed, May 12, 2021	55.59	55.63	54.16	54.25
1136	AMEX	USRT	Tue, May 11, 2021	55.78	55.78	55.16	55.62
1135	AMEX	USRT	Mon, May 10, 2021	56.61	57.09	56.36	56.36
1134	AMEX	USRT	Fri, May 7, 2021	55.66	56.41	55.66	56.40
1133	AMEX	USRT	Thu, May 6, 2021	55.32	55.68	55.14	55.66
1132	AMEX	USRT	Wed, May 5, 2021	56.19	55.42	54.92	55.08
1131	AMEX	USRT	Tue, May 4, 2021	56.38	56.71	55.96	56.22
1130	AMEX	USRT	Mon, May 3, 2021	56.90	56.90	56.38	56.44
1129	AMEX	USRT	Fri, Apr 30, 2021	56.16	56.72	56.16	56.57
1128	AMEX	USRT	Thu, Apr 29, 2021	56.22	56.70	56.00	56.36
1127	AMEX	USRT	Wed, Apr 28, 2021	56.09	56.22	55.87	55.87
1126	AMEX	USRT	Tue, Apr 27, 2021	56.08	56.20	55.80	56.06
1125	AMEX	USRT	Mon, Apr 26, 2021	55.97	56.37	55.90	56.03
1124	AMEX	USRT	Fri, Apr 23, 2021	55.74	55.91	55.46	55.83
1123	AMEX	USRT	Thu, Apr 22, 2021	55.94	56.23	55.51	55.63
1122	AMEX	USRT	Wed, Apr 21, 2021	55.58	56.11	55.39	55.94
1121	AMEX	USRT	Tue, Apr 20, 2021	54.98	55.63	54.98	55.56
1120	AMEX	USRT	Mon, Apr 19, 2021	54.80	55.02	54.54	55.00
1119	AMEX	USRT	Fri, Apr 16, 2021	55.00	55.03	54.75	54.83
1118	AMEX	USRT	Thu, Apr 15, 2021	54.09	54.79	54.06	54.79
1117	AMEX	USRT	Wed, Apr 14, 2021	54.23	54.51	53.80	53.81
1116	AMEX	USRT	Tue, Apr 13, 2021	53.71	54.29	53.71	54.27
1115	AMEX	USRT	Mon, Apr 12, 2021	53.64	53.88	53.19	53.84
1114	AMEX	USRT	Fri, Apr 9, 2021	53.80	53.80	53.45	53.58
1113	AMEX	USRT	Thu, Apr 8, 2021	53.76	53.98	53.62	53.62
1112	AMEX	USRT	Wed, Apr 7, 2021	53.86	54.00	53.39	53.79
1111	AMEX	USRT	Tue, Apr 6, 2021	53.47	53.77	53.35	53.76
1110	AMEX	USRT	Mon, Apr 5, 2021	53.81	53.81	52.99	53.47
1109	AMEX	USRT	Thu, Apr 1, 2021	52.69	53.48	52.53	53.48
1108	AMEX	USRT	Wed, Mar 31, 2021	52.95	53.09	52.33	52.40
1107	AMEX	USRT	Tue, Mar 30, 2021	52.74	53.08	52.70	52.90
1106	AMEX	USRT	Mon, Mar 29, 2021	53.06	53.20	52.28	52.73
1105	AMEX	USRT	Fri, Mar 26, 2021	52.42	53.16	52.41	53.14
1104	AMEX	USRT	Thu, Mar 25, 2021	51.56	52.35	50.93	52.24
1103	AMEX	USRT	Wed, Mar 24, 2021	52.21	52.84	52.06	51.72
1102	AMEX	USRT	Tue, Mar 23, 2021	52.20	52.63	51.93	52.19
1101	AMEX	USRT	Mon, Mar 22, 2021	52.01	52.43	51.93	52.26
1100	AMEX	USRT	Fri, Mar 19, 2021	52.95	53.07	51.97	51.97
1099	AMEX	USRT	Thu, Mar 18, 2021	53.22	53.27	52.71	52.89
1098	AMEX	USRT	Wed, Mar 17, 2021	53.30	53.42	52.83	53.42
1097	AMEX	USRT	Tue, Mar 16, 2021	53.71	53.84	53.17	53.39
1096	AMEX	USRT	Mon, Mar 15, 2021	53.09	53.99	52.86	53.75
1095	AMEX	USRT	Fri, Mar 12, 2021	52.04	53.01	52.04	53.01
1094	AMEX	USRT	Thu, Mar 11, 2021	51.89	52.41	51.68	52.04
1093	AMEX	USRT	Wed, Mar 10, 2021	51.43	52.08	51.22	51.77
1092	AMEX	USRT	Tue, Mar 9, 2021	51.27	51.70	51.21	51.28
1091	AMEX	USRT	Mon, Mar 8, 2021	50.62	51.51	50.38	51.06
1090	AMEX	USRT	Fri, Mar 5, 2021	50.10	50.55	49.00	50.39
1089	AMEX	USRT	Thu, Mar 4, 2021	50.34	50.65	49.19	49.76
1088	AMEX	USRT	Wed, Mar 3, 2021	50.32	50.75	50.14	50.25
1087	AMEX	USRT	Tue, Mar 2, 2021	50.62	50.64	49.98	50.32
1086	AMEX	USRT	Mon, Mar 1, 2021	51.07	51.56	50.69	50.73
1085	AMEX	USRT	Fri, Feb 26, 2021	51.28	51.37	50.44	50.44
1084	AMEX	USRT	Thu, Feb 25, 2021	52.19	52.54	50.85	51.18
1083	AMEX	USRT	Wed, Feb 24, 2021	51.67	52.31	51.66	52.17
1082	AMEX	USRT	Tue, Feb 23, 2021	51.26	51.85	51.22	51.68
1081	AMEX	USRT	Mon, Feb 22, 2021	50.52	51.31	50.47	51.10
1080	AMEX	USRT	Fri, Feb 19, 2021	50.55	50.92	50.37	50.63
1079	AMEX	USRT	Thu, Feb 18, 2021	50.57	50.68	50.30	50.35
1078	AMEX	USRT	Wed, Feb 17, 2021	50.71	50.77	50.35	50.70
1077	AMEX	USRT	Tue, Feb 16, 2021	51.30	51.33	50.46	50.72
1076	AMEX	USRT	Fri, Feb 12, 2021	51.07	51.30	50.85	51.16
1075	AMEX	USRT	Thu, Feb 11, 2021	51.15	51.44	50.89	51.22
1074	AMEX	USRT	Wed, Feb 10, 2021	50.83	51.48	50.81	51.04
1073	AMEX	USRT	Tue, Feb 9, 2021	50.43	50.68	50.27	50.62
1072	AMEX	USRT	Mon, Feb 8, 2021	50.16	50.41	49.89	50.38
1071	AMEX	USRT	Fri, Feb 5, 2021	50.19	50.21	49.90	50.11
1070	AMEX	USRT	Thu, Feb 4, 2021	49.58	50.23	49.50	49.87
1069	AMEX	USRT	Wed, Feb 3, 2021	49.52	49.70	48.84	49.55
1068	AMEX	USRT	Tue, Feb 2, 2021	49.70	49.77	49.30	49.59
1067	AMEX	USRT	Mon, Feb 1, 2021	48.79	49.45	48.18	49.38
1066	AMEX	USRT	Fri, Jan 29, 2021	48.82	49.38	48.29	48.47
1065	AMEX	USRT	Thu, Jan 28, 2021	48.85	49.60	48.63	49.03
1064	AMEX	USRT	Wed, Jan 27, 2021	49.16	49.70	48.50	48.77
1063	AMEX	USRT	Tue, Jan 26, 2021	49.26	49.72	49.19	49.52
1062	AMEX	USRT	Mon, Jan 25, 2021	48.83	49.67	48.57	49.12
1061	AMEX	USRT	Fri, Jan 22, 2021	48.51	48.93	48.34	48.88
1060	AMEX	USRT	Thu, Jan 21, 2021	48.93	48.93	48.34	48.76
1059	AMEX	USRT	Wed, Jan 20, 2021	48.13	49.25	48.01	49.06
1058	AMEX	USRT	Tue, Jan 19, 2021	48.58	48.58	47.96	48.11
1057	AMEX	USRT	Fri, Jan 15, 2021	47.74	48.46	47.53	48.36
1056	AMEX	USRT	Thu, Jan 14, 2021	47.61	48.08	47.47	47.83
1055	AMEX	USRT	Wed, Jan 13, 2021	46.77	47.56	46.77	47.47
1054	AMEX	USRT	Tue, Jan 12, 2021	46.51	46.80	46.28	46.77
1053	AMEX	USRT	Mon, Jan 11, 2021	46.93	47.09	46.41	46.55
1052	AMEX	USRT	Fri, Jan 8, 2021	46.88	47.28	46.83	47.23
1051	AMEX	USRT	Thu, Jan 7, 2021	47.11	47.11	46.50	46.83
1050	AMEX	USRT	Wed, Jan 6, 2021	46.86	47.33	46.49	47.02
1049	AMEX	USRT	Tue, Jan 5, 2021	46.80	47.05	46.67	46.69
1048	AMEX	USRT	Mon, Jan 4, 2021	48.58	48.67	46.69	46.74
1047	AMEX	USRT	Thu, Dec 31, 2020	47.98	48.50	47.68	48.41
1046	AMEX	USRT	Wed, Dec 30, 2020	47.84	48.37	47.72	47.93
1045	AMEX	USRT	Tue, Dec 29, 2020	48.30	48.58	47.62	47.72
1044	AMEX	USRT	Mon, Dec 28, 2020	48.01	48.20	47.72	48.17
1043	AMEX	USRT	Thu, Dec 24, 2020	47.44	47.81	47.36	47.77
1042	AMEX	USRT	Wed, Dec 23, 2020	47.92	48.19	47.35	47.41
1041	AMEX	USRT	Tue, Dec 22, 2020	47.36	47.73	47.15	47.69
1040	AMEX	USRT	Mon, Dec 21, 2020	46.98	47.31	46.69	47.30
1039	AMEX	USRT	Fri, Dec 18, 2020	48.81	48.81	47.31	47.56
1038	AMEX	USRT	Thu, Dec 17, 2020	48.50	48.73	48.24	48.68
1037	AMEX	USRT	Wed, Dec 16, 2020	48.36	48.75	48.08	48.27
1036	AMEX	USRT	Tue, Dec 15, 2020	47.41	48.27	47.00	48.27
1035	AMEX	USRT	Mon, Dec 14, 2020	47.75	48.13	47.14	47.14
1034	AMEX	USRT	Fri, Dec 11, 2020	47.64	47.87	47.28	47.33
1033	AMEX	USRT	Thu, Dec 10, 2020	47.76	48.13	47.65	47.79
1032	AMEX	USRT	Wed, Dec 9, 2020	48.50	48.59	47.78	48.11
1031	AMEX	USRT	Tue, Dec 8, 2020	48.48	48.69	48.31	48.37
1030	AMEX	USRT	Mon, Dec 7, 2020	48.92	49.05	48.44	48.55
1029	AMEX	USRT	Fri, Dec 4, 2020	48.38	49.03	48.38	49.02
1028	AMEX	USRT	Thu, Dec 3, 2020	47.73	48.39	47.73	48.17
1027	AMEX	USRT	Wed, Dec 2, 2020	47.83	48.11	47.49	47.68
1026	AMEX	USRT	Tue, Dec 1, 2020	47.87	48.18	47.73	47.94
1025	AMEX	USRT	Mon, Nov 30, 2020	47.84	47.97	47.24	47.32
1024	AMEX	USRT	Fri, Nov 27, 2020	48.46	48.46	47.75	47.92
1023	AMEX	USRT	Wed, Nov 25, 2020	48.29	48.38	47.84	48.28
1022	AMEX	USRT	Tue, Nov 24, 2020	48.59	49.02	48.35	48.43
1021	AMEX	USRT	Mon, Nov 23, 2020	48.16	48.67	47.96	48.00
1020	AMEX	USRT	Fri, Nov 20, 2020	47.93	47.97	47.63	47.91
1019	AMEX	USRT	Thu, Nov 19, 2020	47.66	48.02	47.16	47.94
1018	AMEX	USRT	Wed, Nov 18, 2020	49.08	49.26	47.73	47.75
1017	AMEX	USRT	Tue, Nov 17, 2020	48.56	49.16	48.12	48.98
1016	AMEX	USRT	Mon, Nov 16, 2020	49.08	49.49	48.21	48.93
1015	AMEX	USRT	Fri, Nov 13, 2020	46.99	48.20	46.99	48.11
1014	AMEX	USRT	Thu, Nov 12, 2020	47.52	47.52	46.45	46.85
1013	AMEX	USRT	Wed, Nov 11, 2020	47.78	47.78	47.10	47.60
1012	AMEX	USRT	Tue, Nov 10, 2020	46.47	47.63	46.40	47.59
1011	AMEX	USRT	Mon, Nov 9, 2020	46.90	49.76	46.37	46.49
1010	AMEX	USRT	Fri, Nov 6, 2020	44.89	45.20	44.20	44.32
1009	AMEX	USRT	Thu, Nov 5, 2020	45.07	45.25	44.67	44.81
1008	AMEX	USRT	Wed, Nov 4, 2020	45.06	45.34	44.46	44.69
1007	AMEX	USRT	Tue, Nov 3, 2020	44.08	45.07	44.08	44.80
1006	AMEX	USRT	Mon, Nov 2, 2020	42.90	43.75	42.82	43.75
1005	AMEX	USRT	Fri, Oct 30, 2020	42.66	42.78	42.14	42.62
1004	AMEX	USRT	Thu, Oct 29, 2020	42.36	43.09	41.85	42.87
1003	AMEX	USRT	Wed, Oct 28, 2020	42.71	43.06	42.14	42.35
1002	AMEX	USRT	Tue, Oct 27, 2020	44.28	44.41	43.43	43.43
1001	AMEX	USRT	Mon, Oct 26, 2020	44.67	44.84	43.85	44.25
1000	AMEX	USRT	Fri, Oct 23, 2020	44.97	45.25	44.69	45.01
999	AMEX	USRT	Thu, Oct 22, 2020	44.43	44.91	44.43	44.79
998	AMEX	USRT	Wed, Oct 21, 2020	44.43	44.55	44.14	44.41
997	AMEX	USRT	Tue, Oct 20, 2020	44.43	44.84	44.41	44.52
996	AMEX	USRT	Mon, Oct 19, 2020	45.01	45.13	44.15	44.17
995	AMEX	USRT	Fri, Oct 16, 2020	45.43	45.43	44.89	44.95
994	AMEX	USRT	Thu, Oct 15, 2020	44.88	45.79	44.88	45.40
993	AMEX	USRT	Wed, Oct 14, 2020	45.79	45.85	45.16	45.22
992	AMEX	USRT	Tue, Oct 13, 2020	46.54	46.54	45.53	45.80
991	AMEX	USRT	Mon, Oct 12, 2020	46.56	46.77	46.16	46.68
990	AMEX	USRT	Fri, Oct 9, 2020	46.90	47.00	46.29	46.46
989	AMEX	USRT	Thu, Oct 8, 2020	46.01	46.80	46.01	46.69
988	AMEX	USRT	Wed, Oct 7, 2020	46.11	46.11	45.62	45.86
987	AMEX	USRT	Tue, Oct 6, 2020	46.10	46.50	45.61	45.83
986	AMEX	USRT	Mon, Oct 5, 2020	45.86	46.19	45.17	46.02
985	AMEX	USRT	Fri, Oct 2, 2020	44.22	45.93	44.17	45.74
984	AMEX	USRT	Thu, Oct 1, 2020	43.93	44.90	43.82	44.88
983	AMEX	USRT	Wed, Sep 30, 2020	43.89	44.34	43.31	43.74
982	AMEX	USRT	Tue, Sep 29, 2020	44.15	44.15	43.28	43.70
981	AMEX	USRT	Mon, Sep 28, 2020	43.69	44.37	43.69	44.19
980	AMEX	USRT	Fri, Sep 25, 2020	42.19	43.09	42.07	43.09
979	AMEX	USRT	Thu, Sep 24, 2020	42.11	42.82	41.90	42.20
978	AMEX	USRT	Wed, Sep 23, 2020	43.43	43.51	42.00	42.01
977	AMEX	USRT	Tue, Sep 22, 2020	43.30	44.13	43.30	43.34
976	AMEX	USRT	Mon, Sep 21, 2020	44.20	44.20	43.00	43.23
975	AMEX	USRT	Fri, Sep 18, 2020	45.71	45.71	44.67	44.67
974	AMEX	USRT	Thu, Sep 17, 2020	46.07	46.40	45.44	45.73
973	AMEX	USRT	Wed, Sep 16, 2020	46.44	46.92	46.23	46.49
972	AMEX	USRT	Tue, Sep 15, 2020	46.09	46.72	46.05	46.19
971	AMEX	USRT	Mon, Sep 14, 2020	44.98	46.01	44.95	45.88
970	AMEX	USRT	Fri, Sep 11, 2020	45.18	45.18	44.34	44.70
969	AMEX	USRT	Thu, Sep 10, 2020	45.59	45.66	45.00	45.01
968	AMEX	USRT	Wed, Sep 9, 2020	45.49	46.16	45.37	45.55
967	AMEX	USRT	Tue, Sep 8, 2020	45.88	45.88	45.00	45.26
966	AMEX	USRT	Fri, Sep 4, 2020	46.10	46.31	45.08	45.87
965	AMEX	USRT	Thu, Sep 3, 2020	46.40	47.00	45.67	45.93
964	AMEX	USRT	Wed, Sep 2, 2020	45.65	46.47	45.28	46.45
963	AMEX	USRT	Tue, Sep 1, 2020	45.41	45.67	45.02	45.64
962	AMEX	USRT	Mon, Aug 31, 2020	46.09	46.13	45.46	45.62
961	AMEX	USRT	Fri, Aug 28, 2020	45.93	46.11	45.54	46.10
960	AMEX	USRT	Thu, Aug 27, 2020	45.26	46.00	45.26	45.85
959	AMEX	USRT	Wed, Aug 26, 2020	45.60	45.60	44.86	45.13
958	AMEX	USRT	Tue, Aug 25, 2020	45.77	45.78	45.18	45.69
957	AMEX	USRT	Mon, Aug 24, 2020	45.18	45.56	44.57	45.56
956	AMEX	USRT	Fri, Aug 21, 2020	44.97	45.24	44.57	45.10
955	AMEX	USRT	Thu, Aug 20, 2020	44.35	45.39	44.35	45.15
954	AMEX	USRT	Wed, Aug 19, 2020	45.50	45.50	44.50	44.59
953	AMEX	USRT	Tue, Aug 18, 2020	45.77	45.77	45.08	45.42
952	AMEX	USRT	Mon, Aug 17, 2020	45.30	45.72	45.14	45.70
951	AMEX	USRT	Fri, Aug 14, 2020	45.15	45.76	45.10	45.30
950	AMEX	USRT	Thu, Aug 13, 2020	45.79	46.16	45.15	45.25
949	AMEX	USRT	Wed, Aug 12, 2020	46.06	46.07	45.56	45.96
948	AMEX	USRT	Tue, Aug 11, 2020	46.71	46.83	45.44	45.60
947	AMEX	USRT	Mon, Aug 10, 2020	46.13	46.58	46.00	46.24
946	AMEX	USRT	Fri, Aug 7, 2020	45.22	46.03	45.16	46.03
945	AMEX	USRT	Thu, Aug 6, 2020	45.14	45.55	45.10	45.36
944	AMEX	USRT	Wed, Aug 5, 2020	45.64	45.76	45.02	45.25
943	AMEX	USRT	Tue, Aug 4, 2020	44.65	45.51	44.62	45.46
942	AMEX	USRT	Mon, Aug 3, 2020	45.24	45.24	44.39	44.74
941	AMEX	USRT	Fri, Jul 31, 2020	45.23	45.35	44.50	45.30
940	AMEX	USRT	Thu, Jul 30, 2020	44.76	45.36	44.68	45.26
939	AMEX	USRT	Wed, Jul 29, 2020	44.60	45.31	44.50	45.29
938	AMEX	USRT	Tue, Jul 28, 2020	43.43	44.62	43.41	44.46
937	AMEX	USRT	Mon, Jul 27, 2020	43.24	43.57	42.51	43.52
936	AMEX	USRT	Fri, Jul 24, 2020	43.30	43.48	43.11	43.19
935	AMEX	USRT	Thu, Jul 23, 2020	43.63	43.90	43.04	43.52
934	AMEX	USRT	Wed, Jul 22, 2020	42.73	43.78	42.61	43.78
933	AMEX	USRT	Tue, Jul 21, 2020	43.04	43.34	42.80	42.92
932	AMEX	USRT	Mon, Jul 20, 2020	43.26	43.40	42.52	42.67
931	AMEX	USRT	Fri, Jul 17, 2020	42.96	43.59	42.72	43.45
930	AMEX	USRT	Thu, Jul 16, 2020	43.22	43.39	42.76	42.86
929	AMEX	USRT	Wed, Jul 15, 2020	43.53	43.80	43.12	43.52
928	AMEX	USRT	Tue, Jul 14, 2020	42.59	43.13	42.55	42.89
927	AMEX	USRT	Mon, Jul 13, 2020	43.18	43.51	42.62	42.62
926	AMEX	USRT	Fri, Jul 10, 2020	42.65	43.20	42.64	42.99
925	AMEX	USRT	Thu, Jul 9, 2020	43.10	43.10	42.15	42.78
924	AMEX	USRT	Wed, Jul 8, 2020	43.20	43.46	42.79	43.14
923	AMEX	USRT	Tue, Jul 7, 2020	43.86	43.89	43.16	43.21
922	AMEX	USRT	Mon, Jul 6, 2020	45.21	45.27	44.20	44.26
921	AMEX	USRT	Thu, Jul 2, 2020	45.21	45.56	44.22	44.39
920	AMEX	USRT	Wed, Jul 1, 2020	43.50	44.76	43.50	44.57
919	AMEX	USRT	Tue, Jun 30, 2020	43.26	43.81	43.01	43.48
918	AMEX	USRT	Mon, Jun 29, 2020	42.62	43.14	42.08	43.14
917	AMEX	USRT	Fri, Jun 26, 2020	42.93	43.12	42.22	42.31
916	AMEX	USRT	Thu, Jun 25, 2020	42.24	43.10	42.24	43.09
915	AMEX	USRT	Wed, Jun 24, 2020	43.09	43.13	41.44	42.50
914	AMEX	USRT	Tue, Jun 23, 2020	44.31	44.49	43.53	43.63
913	AMEX	USRT	Mon, Jun 22, 2020	43.77	43.99	43.07	43.88
912	AMEX	USRT	Fri, Jun 19, 2020	45.65	45.65	43.83	43.85
911	AMEX	USRT	Thu, Jun 18, 2020	44.98	45.22	44.69	45.03
910	AMEX	USRT	Wed, Jun 17, 2020	46.34	46.35	45.39	45.42
909	AMEX	USRT	Tue, Jun 16, 2020	46.75	47.00	45.46	46.18
908	AMEX	USRT	Mon, Jun 15, 2020	43.19	45.45	42.95	45.16
907	AMEX	USRT	Fri, Jun 12, 2020	44.57	45.07	43.55	44.62
906	AMEX	USRT	Thu, Jun 11, 2020	43.99	44.74	43.16	43.24
905	AMEX	USRT	Wed, Jun 10, 2020	47.52	47.60	45.82	46.21
904	AMEX	USRT	Tue, Jun 9, 2020	47.75	47.98	47.14	47.64
903	AMEX	USRT	Mon, Jun 8, 2020	48.20	48.67	48.02	48.66
902	AMEX	USRT	Fri, Jun 5, 2020	46.84	48.16	46.84	47.40
901	AMEX	USRT	Thu, Jun 4, 2020	45.51	45.51	44.76	45.40
900	AMEX	USRT	Wed, Jun 3, 2020	44.33	45.81	44.33	45.59
899	AMEX	USRT	Tue, Jun 2, 2020	43.98	44.15	43.60	43.95
898	AMEX	USRT	Mon, Jun 1, 2020	42.51	43.88	42.49	43.61
897	AMEX	USRT	Fri, May 29, 2020	42.78	43.00	42.32	42.58
896	AMEX	USRT	Thu, May 28, 2020	43.54	43.55	42.78	43.17
895	AMEX	USRT	Wed, May 27, 2020	43.47	43.55	42.19	43.16
894	AMEX	USRT	Tue, May 26, 2020	41.82	42.61	41.82	42.46
893	AMEX	USRT	Fri, May 22, 2020	40.44	40.72	40.20	40.71
892	AMEX	USRT	Thu, May 21, 2020	40.19	40.75	40.04	40.47
891	AMEX	USRT	Wed, May 20, 2020	40.42	40.58	40.04	40.42
890	AMEX	USRT	Tue, May 19, 2020	40.25	40.57	39.83	40.02
889	AMEX	USRT	Mon, May 18, 2020	39.20	40.70	39.20	40.38
888	AMEX	USRT	Fri, May 15, 2020	37.79	37.93	37.20	37.90
887	AMEX	USRT	Thu, May 14, 2020	37.33	38.09	36.33	38.09
886	AMEX	USRT	Wed, May 13, 2020	38.65	38.71	37.69	37.90
885	AMEX	USRT	Tue, May 12, 2020	41.11	41.11	38.87	38.87
884	AMEX	USRT	Mon, May 11, 2020	41.02	41.64	40.73	40.91
883	AMEX	USRT	Fri, May 8, 2020	41.21	41.85	41.12	41.71
882	AMEX	USRT	Thu, May 7, 2020	40.38	41.28	40.38	40.69
881	AMEX	USRT	Wed, May 6, 2020	40.90	41.09	39.97	39.97
880	AMEX	USRT	Tue, May 5, 2020	41.08	41.47	40.72	40.77
879	AMEX	USRT	Mon, May 4, 2020	40.40	40.67	39.81	40.67
878	AMEX	USRT	Fri, May 1, 2020	41.37	41.44	40.47	40.98
877	AMEX	USRT	Thu, Apr 30, 2020	42.85	42.85	41.75	42.45
876	AMEX	USRT	Wed, Apr 29, 2020	42.92	43.77	42.72	43.18
875	AMEX	USRT	Tue, Apr 28, 2020	42.06	43.05	41.94	42.09
874	AMEX	USRT	Mon, Apr 27, 2020	40.15	41.60	40.15	41.40
873	AMEX	USRT	Fri, Apr 24, 2020	39.69	40.08	39.22	39.89
872	AMEX	USRT	Thu, Apr 23, 2020	40.09	40.48	39.49	39.62
871	AMEX	USRT	Wed, Apr 22, 2020	40.09	40.31	39.74	39.93
870	AMEX	USRT	Tue, Apr 21, 2020	39.14	39.93	39.00	39.58
869	AMEX	USRT	Mon, Apr 20, 2020	41.03	41.18	40.17	40.22
868	AMEX	USRT	Fri, Apr 17, 2020	41.53	42.06	41.35	41.91
867	AMEX	USRT	Thu, Apr 16, 2020	41.09	41.39	40.27	40.47
866	AMEX	USRT	Wed, Apr 15, 2020	41.77	42.00	40.77	41.24
865	AMEX	USRT	Tue, Apr 14, 2020	42.78	43.61	42.78	43.10
864	AMEX	USRT	Mon, Apr 13, 2020	43.62	43.62	41.70	41.95
863	AMEX	USRT	Thu, Apr 9, 2020	42.07	44.44	42.07	43.83
862	AMEX	USRT	Wed, Apr 8, 2020	39.48	41.53	38.96	41.27
861	AMEX	USRT	Tue, Apr 7, 2020	39.83	40.75	38.77	38.83
860	AMEX	USRT	Mon, Apr 6, 2020	36.57	38.45	36.57	38.31
859	AMEX	USRT	Fri, Apr 3, 2020	35.66	36.17	34.71	35.36
858	AMEX	USRT	Thu, Apr 2, 2020	36.01	36.90	35.26	36.02
857	AMEX	USRT	Wed, Apr 1, 2020	37.50	37.50	35.51	36.36
856	AMEX	USRT	Tue, Mar 31, 2020	39.60	39.69	37.97	39.17
855	AMEX	USRT	Mon, Mar 30, 2020	39.54	40.03	38.12	39.91
854	AMEX	USRT	Fri, Mar 27, 2020	38.26	40.44	37.60	39.47
853	AMEX	USRT	Thu, Mar 26, 2020	37.20	39.28	36.85	39.22
852	AMEX	USRT	Wed, Mar 25, 2020	35.23	38.85	34.69	36.91
851	AMEX	USRT	Tue, Mar 24, 2020	33.89	35.44	33.46	34.89
850	AMEX	USRT	Mon, Mar 23, 2020	33.55	33.55	31.37	32.36
849	AMEX	USRT	Fri, Mar 20, 2020	35.57	36.88	33.50	33.75
848	AMEX	USRT	Thu, Mar 19, 2020	34.20	36.03	33.22	35.27
847	AMEX	USRT	Wed, Mar 18, 2020	36.33	37.42	33.46	34.89
846	AMEX	USRT	Tue, Mar 17, 2020	37.69	39.40	36.35	38.89
845	AMEX	USRT	Mon, Mar 16, 2020	40.62	40.99	36.87	36.87
844	AMEX	USRT	Fri, Mar 13, 2020	44.09	45.60	41.76	45.60
843	AMEX	USRT	Thu, Mar 12, 2020	43.77	44.90	41.71	41.96
842	AMEX	USRT	Wed, Mar 11, 2020	48.99	49.06	46.54	46.90
841	AMEX	USRT	Tue, Mar 10, 2020	49.50	50.25	47.50	50.18
840	AMEX	USRT	Mon, Mar 9, 2020	49.48	49.90	48.21	48.21
839	AMEX	USRT	Fri, Mar 6, 2020	51.98	52.52	50.75	52.33
838	AMEX	USRT	Thu, Mar 5, 2020	53.62	53.96	52.70	53.26
837	AMEX	USRT	Wed, Mar 4, 2020	53.41	54.60	53.31	54.50
836	AMEX	USRT	Tue, Mar 3, 2020	52.85	54.03	52.19	52.56
835	AMEX	USRT	Mon, Mar 2, 2020	51.02	52.78	50.59	52.78
834	AMEX	USRT	Fri, Feb 28, 2020	50.92	51.35	49.29	50.88
833	AMEX	USRT	Thu, Feb 27, 2020	54.45	54.46	52.13	52.13
832	AMEX	USRT	Wed, Feb 26, 2020	55.71	56.22	55.13	55.14
831	AMEX	USRT	Tue, Feb 25, 2020	57.50	57.50	55.61	55.66
830	AMEX	USRT	Mon, Feb 24, 2020	57.53	57.86	57.14	57.38
829	AMEX	USRT	Fri, Feb 21, 2020	57.97	58.23	57.86	58.18
828	AMEX	USRT	Thu, Feb 20, 2020	57.19	57.96	57.19	57.95
827	AMEX	USRT	Wed, Feb 19, 2020	58.01	58.01	57.12	57.12
826	AMEX	USRT	Tue, Feb 18, 2020	58.00	58.12	57.61	57.99
825	AMEX	USRT	Fri, Feb 14, 2020	57.50	58.00	57.50	58.00
824	AMEX	USRT	Thu, Feb 13, 2020	56.82	57.45	56.82	57.35
823	AMEX	USRT	Wed, Feb 12, 2020	56.85	57.20	56.60	56.95
822	AMEX	USRT	Tue, Feb 11, 2020	56.84	57.00	56.60	56.75
821	AMEX	USRT	Mon, Feb 10, 2020	56.41	56.74	56.32	56.74
820	AMEX	USRT	Fri, Feb 7, 2020	56.23	56.34	55.99	56.09
819	AMEX	USRT	Thu, Feb 6, 2020	56.08	56.34	56.04	56.16
818	AMEX	USRT	Wed, Feb 5, 2020	56.15	56.19	55.86	55.97
817	AMEX	USRT	Tue, Feb 4, 2020	55.58	56.17	55.45	55.98
816	AMEX	USRT	Mon, Feb 3, 2020	55.37	55.82	55.30	55.41
815	AMEX	USRT	Fri, Jan 31, 2020	55.88	55.92	55.09	55.20
814	AMEX	USRT	Thu, Jan 30, 2020	55.76	56.00	55.67	55.92
813	AMEX	USRT	Wed, Jan 29, 2020	56.18	56.18	55.82	55.94
812	AMEX	USRT	Tue, Jan 28, 2020	55.92	56.21	55.86	56.04
811	AMEX	USRT	Mon, Jan 27, 2020	55.82	55.99	55.70	55.83
810	AMEX	USRT	Fri, Jan 24, 2020	56.42	56.43	55.95	56.16
809	AMEX	USRT	Thu, Jan 23, 2020	55.89	56.34	55.68	56.33
808	AMEX	USRT	Wed, Jan 22, 2020	56.39	56.52	55.76	55.85
807	AMEX	USRT	Tue, Jan 21, 2020	55.79	56.29	55.67	56.29
806	AMEX	USRT	Fri, Jan 17, 2020	55.68	55.91	55.60	55.68
805	AMEX	USRT	Thu, Jan 16, 2020	55.17	55.68	55.17	55.68
804	AMEX	USRT	Wed, Jan 15, 2020	54.72	55.22	54.72	55.06
803	AMEX	USRT	Tue, Jan 14, 2020	54.78	54.78	54.31	54.61
802	AMEX	USRT	Mon, Jan 13, 2020	54.30	54.84	54.20	54.84
801	AMEX	USRT	Fri, Jan 10, 2020	53.95	54.27	53.82	54.26
800	AMEX	USRT	Thu, Jan 9, 2020	53.98	54.07	53.73	53.83
799	AMEX	USRT	Wed, Jan 8, 2020	53.83	54.03	53.63	53.96
798	AMEX	USRT	Tue, Jan 7, 2020	54.22	54.22	53.46	53.76
797	AMEX	USRT	Mon, Jan 6, 2020	54.20	54.55	53.99	54.35
796	AMEX	USRT	Fri, Jan 3, 2020	53.53	54.34	53.45	54.22
795	AMEX	USRT	Thu, Jan 2, 2020	54.85	54.85	53.43	53.66
794	AMEX	USRT	Tue, Dec 31, 2019	54.15	54.59	54.14	54.59
793	AMEX	USRT	Mon, Dec 30, 2019	53.93	54.15	53.85	54.15
792	AMEX	USRT	Fri, Dec 27, 2019	53.97	54.09	53.82	54.07
791	AMEX	USRT	Thu, Dec 26, 2019	53.67	53.89	53.62	53.89
790	AMEX	USRT	Tue, Dec 24, 2019	53.51	53.72	53.44	53.63
789	AMEX	USRT	Mon, Dec 23, 2019	53.92	54.02	53.40	53.49
788	AMEX	USRT	Fri, Dec 20, 2019	53.66	53.98	53.66	53.83
787	AMEX	USRT	Thu, Dec 19, 2019	53.21	53.58	53.19	53.58
786	AMEX	USRT	Wed, Dec 18, 2019	52.72	53.33	52.72	53.22
785	AMEX	USRT	Tue, Dec 17, 2019	53.26	53.32	52.61	52.69
784	AMEX	USRT	Mon, Dec 16, 2019	52.96	53.26	52.53	53.19
783	AMEX	USRT	Fri, Dec 13, 2019	53.55	53.66	53.03	53.36
782	AMEX	USRT	Thu, Dec 12, 2019	54.35	54.55	53.44	53.52
781	AMEX	USRT	Wed, Dec 11, 2019	55.18	55.18	54.14	54.35
780	AMEX	USRT	Tue, Dec 10, 2019	55.37	55.48	54.99	55.10
779	AMEX	USRT	Mon, Dec 9, 2019	55.30	55.43	55.10	55.37
778	AMEX	USRT	Fri, Dec 6, 2019	55.16	55.57	55.16	55.27
777	AMEX	USRT	Thu, Dec 5, 2019	55.07	55.16	54.85	55.16
776	AMEX	USRT	Wed, Dec 4, 2019	54.95	55.35	54.78	55.16
775	AMEX	USRT	Tue, Dec 3, 2019	54.58	55.00	54.58	54.96
774	AMEX	USRT	Mon, Dec 2, 2019	55.34	55.35	54.59	54.64
773	AMEX	USRT	Fri, Nov 29, 2019	55.80	55.92	55.44	55.48
772	AMEX	USRT	Wed, Nov 27, 2019	55.38	55.75	55.23	55.75
771	AMEX	USRT	Tue, Nov 26, 2019	54.91	55.40	54.82	55.38
770	AMEX	USRT	Mon, Nov 25, 2019	54.67	55.06	54.67	54.78
769	AMEX	USRT	Fri, Nov 22, 2019	54.74	54.74	54.12	54.56
768	AMEX	USRT	Thu, Nov 21, 2019	55.30	55.30	54.59	54.62
767	AMEX	USRT	Wed, Nov 20, 2019	55.55	55.58	55.18	55.40
766	AMEX	USRT	Tue, Nov 19, 2019	55.55	55.69	55.37	55.57
765	AMEX	USRT	Mon, Nov 18, 2019	55.26	55.67	55.23	55.47
764	AMEX	USRT	Fri, Nov 15, 2019	54.92	55.18	54.90	55.18
763	AMEX	USRT	Thu, Nov 14, 2019	54.61	54.91	54.61	54.91
762	AMEX	USRT	Wed, Nov 13, 2019	54.07	54.59	54.07	54.49
761	AMEX	USRT	Tue, Nov 12, 2019	54.50	54.83	53.96	54.02
760	AMEX	USRT	Mon, Nov 11, 2019	54.39	54.62	54.25	54.44
759	AMEX	USRT	Fri, Nov 8, 2019	54.54	54.66	54.34	54.39
758	AMEX	USRT	Thu, Nov 7, 2019	54.99	54.99	54.38	54.54
757	AMEX	USRT	Wed, Nov 6, 2019	55.11	55.36	55.06	55.17
756	AMEX	USRT	Tue, Nov 5, 2019	55.76	55.76	54.83	55.02
755	AMEX	USRT	Mon, Nov 4, 2019	56.29	56.29	55.82	55.99
754	AMEX	USRT	Fri, Nov 1, 2019	56.35	56.60	55.87	56.33
753	AMEX	USRT	Thu, Oct 31, 2019	56.50	56.65	56.12	56.35
752	AMEX	USRT	Wed, Oct 30, 2019	56.07	56.47	55.81	56.46
751	AMEX	USRT	Tue, Oct 29, 2019	55.97	56.37	55.90	56.07
750	AMEX	USRT	Mon, Oct 28, 2019	56.11	56.11	55.86	55.96
749	AMEX	USRT	Fri, Oct 25, 2019	56.66	56.66	56.07	56.17
748	AMEX	USRT	Thu, Oct 24, 2019	56.78	56.82	56.45	56.69
747	AMEX	USRT	Wed, Oct 23, 2019	56.59	56.75	56.23	56.70
746	AMEX	USRT	Tue, Oct 22, 2019	56.78	56.88	56.43	56.56
745	AMEX	USRT	Mon, Oct 21, 2019	56.24	56.65	56.14	56.65
744	AMEX	USRT	Fri, Oct 18, 2019	55.74	56.20	55.65	56.16
743	AMEX	USRT	Thu, Oct 17, 2019	55.67	55.90	55.65	55.82
742	AMEX	USRT	Wed, Oct 16, 2019	55.51	55.64	55.25	55.61
741	AMEX	USRT	Tue, Oct 15, 2019	55.47	55.58	55.25	55.58
740	AMEX	USRT	Mon, Oct 14, 2019	55.54	55.54	55.20	55.43
739	AMEX	USRT	Fri, Oct 11, 2019	55.56	55.81	55.35	55.43
738	AMEX	USRT	Thu, Oct 10, 2019	55.40	55.57	55.21	55.45
737	AMEX	USRT	Wed, Oct 9, 2019	55.67	55.73	55.31	55.40
736	AMEX	USRT	Tue, Oct 8, 2019	55.56	55.72	55.03	55.34
735	AMEX	USRT	Mon, Oct 7, 2019	55.61	55.89	55.48	55.63
734	AMEX	USRT	Fri, Oct 4, 2019	55.52	55.75	55.46	55.74
733	AMEX	USRT	Thu, Oct 3, 2019	54.88	55.59	54.79	55.45
732	AMEX	USRT	Wed, Oct 2, 2019	54.99	55.01	54.56	54.90
731	AMEX	USRT	Tue, Oct 1, 2019	55.52	55.53	54.89	55.01
730	AMEX	USRT	Mon, Sep 30, 2019	55.51	55.82	55.51	55.55
729	AMEX	USRT	Fri, Sep 27, 2019	55.79	55.79	55.16	55.53
728	AMEX	USRT	Thu, Sep 26, 2019	55.35	55.71	55.28	55.60
727	AMEX	USRT	Wed, Sep 25, 2019	54.95	55.29	54.92	55.16
726	AMEX	USRT	Tue, Sep 24, 2019	55.34	55.34	54.71	54.94
725	AMEX	USRT	Mon, Sep 23, 2019	55.37	55.71	55.30	55.01
724	AMEX	USRT	Fri, Sep 20, 2019	55.51	55.71	55.30	55.37
723	AMEX	USRT	Thu, Sep 19, 2019	55.40	55.57	55.31	55.38
722	AMEX	USRT	Wed, Sep 18, 2019	55.58	55.62	54.82	55.26
721	AMEX	USRT	Tue, Sep 17, 2019	55.11	55.46	55.11	55.45
720	AMEX	USRT	Mon, Sep 16, 2019	54.49	55.00	54.38	54.98
719	AMEX	USRT	Fri, Sep 13, 2019	54.94	55.21	54.27	54.43
718	AMEX	USRT	Thu, Sep 12, 2019	55.25	55.34	54.73	55.00
717	AMEX	USRT	Wed, Sep 11, 2019	54.68	54.85	54.39	54.84
716	AMEX	USRT	Tue, Sep 10, 2019	55.02	55.02	54.12	54.68
715	AMEX	USRT	Mon, Sep 9, 2019	55.17	55.17	54.79	55.12
714	AMEX	USRT	Fri, Sep 6, 2019	55.02	55.28	55.02	55.16
713	AMEX	USRT	Thu, Sep 5, 2019	55.34	55.34	54.73	54.92
712	AMEX	USRT	Wed, Sep 4, 2019	55.12	55.37	55.05	55.31
711	AMEX	USRT	Tue, Sep 3, 2019	54.27	54.94	54.21	54.89
710	AMEX	USRT	Fri, Aug 30, 2019	54.46	54.58	54.21	54.39
709	AMEX	USRT	Thu, Aug 29, 2019	54.09	54.37	54.00	54.31
708	AMEX	USRT	Wed, Aug 28, 2019	53.74	53.91	53.58	53.83
707	AMEX	USRT	Tue, Aug 27, 2019	54.08	54.29	53.67	53.67
706	AMEX	USRT	Mon, Aug 26, 2019	53.77	53.89	53.48	53.87
705	AMEX	USRT	Fri, Aug 23, 2019	54.20	54.55	53.30	53.46
704	AMEX	USRT	Thu, Aug 22, 2019	53.96	54.26	53.72	54.24
703	AMEX	USRT	Wed, Aug 21, 2019	53.91	54.07	53.72	53.94
702	AMEX	USRT	Tue, Aug 20, 2019	54.42	54.42	53.74	53.74
701	AMEX	USRT	Mon, Aug 19, 2019	54.00	54.39	53.86	54.30
700	AMEX	USRT	Fri, Aug 16, 2019	53.38	53.97	52.97	53.87
699	AMEX	USRT	Thu, Aug 15, 2019	53.00	53.40	52.84	53.30
698	AMEX	USRT	Wed, Aug 14, 2019	53.35	53.35	52.69	52.83
697	AMEX	USRT	Tue, Aug 13, 2019	53.54	53.73	53.13	53.53
696	AMEX	USRT	Mon, Aug 12, 2019	53.57	53.74	53.29	53.54
695	AMEX	USRT	Fri, Aug 9, 2019	53.66	53.82	53.20	53.69
694	AMEX	USRT	Thu, Aug 8, 2019	53.00	53.75	52.74	53.69
693	AMEX	USRT	Wed, Aug 7, 2019	52.22	53.21	51.74	52.91
692	AMEX	USRT	Tue, Aug 6, 2019	51.93	52.62	51.74	52.29
691	AMEX	USRT	Mon, Aug 5, 2019	52.68	52.68	51.11	51.83
690	AMEX	USRT	Fri, Aug 2, 2019	52.63	53.08	52.50	52.85
689	AMEX	USRT	Thu, Aug 1, 2019	52.72	53.06	52.26	52.58
688	AMEX	USRT	Wed, Jul 31, 2019	52.96	53.30	52.41	52.63
687	AMEX	USRT	Tue, Jul 30, 2019	52.57	53.21	52.57	52.95
686	AMEX	USRT	Mon, Jul 29, 2019	52.52	53.03	52.52	52.63
685	AMEX	USRT	Fri, Jul 26, 2019	52.28	52.50	52.02	52.43
684	AMEX	USRT	Thu, Jul 25, 2019	52.51	52.53	52.10	52.24
683	AMEX	USRT	Wed, Jul 24, 2019	52.60	52.63	52.30	52.55
682	AMEX	USRT	Tue, Jul 23, 2019	52.09	52.57	51.87	52.57
681	AMEX	USRT	Mon, Jul 22, 2019	52.10	52.15	51.81	51.93
680	AMEX	USRT	Fri, Jul 19, 2019	53.00	53.00	51.98	52.04
679	AMEX	USRT	Thu, Jul 18, 2019	52.74	53.10	52.49	52.94
678	AMEX	USRT	Wed, Jul 17, 2019	53.18	53.26	52.53	52.89
677	AMEX	USRT	Tue, Jul 16, 2019	53.11	53.24	52.81	53.02
676	AMEX	USRT	Mon, Jul 15, 2019	53.28	53.52	53.10	53.11
675	AMEX	USRT	Fri, Jul 12, 2019	53.33	53.36	53.04	53.22
674	AMEX	USRT	Thu, Jul 11, 2019	54.01	54.01	53.07	53.29
673	AMEX	USRT	Wed, Jul 10, 2019	53.87	54.11	53.63	54.01
672	AMEX	USRT	Tue, Jul 9, 2019	53.41	53.73	53.28	53.71
671	AMEX	USRT	Mon, Jul 8, 2019	53.24	53.54	53.11	53.46
670	AMEX	USRT	Fri, Jul 5, 2019	53.15	53.35	52.40	53.25
669	AMEX	USRT	Wed, Jul 3, 2019	52.92	53.45	52.92	53.44
668	AMEX	USRT	Tue, Jul 2, 2019	51.94	52.78	51.94	52.77
667	AMEX	USRT	Mon, Jul 1, 2019	52.26	52.26	51.24	51.86
666	AMEX	USRT	Fri, Jun 28, 2019	51.75	52.27	51.75	52.02
665	AMEX	USRT	Thu, Jun 27, 2019	51.24	51.69	51.24	51.69
664	AMEX	USRT	Wed, Jun 26, 2019	52.20	52.20	50.89	51.06
663	AMEX	USRT	Tue, Jun 25, 2019	52.85	53.04	52.10	52.16
662	AMEX	USRT	Mon, Jun 24, 2019	53.23	53.37	52.68	52.78
661	AMEX	USRT	Fri, Jun 21, 2019	53.71	53.71	52.90	53.14
660	AMEX	USRT	Thu, Jun 20, 2019	54.09	54.09	53.75	53.86
659	AMEX	USRT	Wed, Jun 19, 2019	53.22	53.75	53.01	53.62
658	AMEX	USRT	Tue, Jun 18, 2019	53.82	53.94	53.04	53.29
657	AMEX	USRT	Mon, Jun 17, 2019	53.10	53.53	53.10	53.49
656	AMEX	USRT	Fri, Jun 14, 2019	53.31	53.58	53.22	52.94
655	AMEX	USRT	Thu, Jun 13, 2019	53.09	53.32	52.95	53.32
654	AMEX	USRT	Wed, Jun 12, 2019	52.88	53.12	52.84	52.98
653	AMEX	USRT	Tue, Jun 11, 2019	52.94	52.96	52.44	52.84
652	AMEX	USRT	Mon, Jun 10, 2019	52.98	53.02	52.49	52.70
651	AMEX	USRT	Fri, Jun 7, 2019	53.00	53.22	52.81	52.89
650	AMEX	USRT	Thu, Jun 6, 2019	52.82	52.82	52.33	52.69
649	AMEX	USRT	Wed, Jun 5, 2019	51.81	52.68	51.74	52.65
648	AMEX	USRT	Tue, Jun 4, 2019	51.95	51.95	51.06	51.56
647	AMEX	USRT	Mon, Jun 3, 2019	51.50	52.00	51.44	51.79
646	AMEX	USRT	Fri, May 31, 2019	51.36	51.98	51.14	51.68
645	AMEX	USRT	Thu, May 30, 2019	51.47	51.75	51.37	51.50
644	AMEX	USRT	Wed, May 29, 2019	52.07	52.07	51.21	51.42
643	AMEX	USRT	Tue, May 28, 2019	52.88	53.03	52.11	52.11
642	AMEX	USRT	Fri, May 24, 2019	52.74	52.93	52.65	52.74
641	AMEX	USRT	Thu, May 23, 2019	52.27	52.59	52.16	52.54
640	AMEX	USRT	Wed, May 22, 2019	52.38	52.50	52.28	52.49
639	AMEX	USRT	Tue, May 21, 2019	52.08	52.49	52.05	52.40
638	AMEX	USRT	Mon, May 20, 2019	52.60	52.60	51.69	51.89
637	AMEX	USRT	Fri, May 17, 2019	52.51	52.62	52.23	52.56
636	AMEX	USRT	Thu, May 16, 2019	52.31	52.81	52.25	52.67
635	AMEX	USRT	Wed, May 15, 2019	52.02	52.50	52.02	52.32
634	AMEX	USRT	Tue, May 14, 2019	51.91	52.13	51.72	52.03
633	AMEX	USRT	Mon, May 13, 2019	51.52	51.90	51.43	51.84
632	AMEX	USRT	Fri, May 10, 2019	51.28	51.96	51.20	51.88
631	AMEX	USRT	Thu, May 9, 2019	51.06	51.40	50.70	51.35
630	AMEX	USRT	Wed, May 8, 2019	51.35	51.62	51.11	51.16
629	AMEX	USRT	Tue, May 7, 2019	52.08	52.08	50.87	51.17
628	AMEX	USRT	Mon, May 6, 2019	52.09	52.35	51.95	52.23
627	AMEX	USRT	Fri, May 3, 2019	52.12	52.40	51.83	52.34
626	AMEX	USRT	Thu, May 2, 2019	51.81	52.34	51.71	51.90
625	AMEX	USRT	Wed, May 1, 2019	51.68	52.29	51.65	51.78
624	AMEX	USRT	Tue, Apr 30, 2019	51.21	51.74	50.89	51.59
623	AMEX	USRT	Mon, Apr 29, 2019	51.69	51.81	51.09	51.11
622	AMEX	USRT	Fri, Apr 26, 2019	51.57	51.75	51.32	51.70
621	AMEX	USRT	Thu, Apr 25, 2019	51.31	51.48	50.98	51.36
620	AMEX	USRT	Wed, Apr 24, 2019	51.07	51.50	51.01	51.41
619	AMEX	USRT	Tue, Apr 23, 2019	50.36	50.98	50.21	50.90
618	AMEX	USRT	Mon, Apr 22, 2019	50.81	50.81	49.75	50.19
617	AMEX	USRT	Thu, Apr 18, 2019	50.62	50.97	50.37	50.84
616	AMEX	USRT	Wed, Apr 17, 2019	51.01	51.07	50.25	50.41
615	AMEX	USRT	Tue, Apr 16, 2019	52.21	52.21	50.70	50.90
614	AMEX	USRT	Mon, Apr 15, 2019	52.44	52.44	52.01	52.15
613	AMEX	USRT	Fri, Apr 12, 2019	52.14	52.39	51.82	52.37
612	AMEX	USRT	Thu, Apr 11, 2019	52.21	52.44	51.92	52.15
611	AMEX	USRT	Wed, Apr 10, 2019	51.86	52.22	51.73	52.21
610	AMEX	USRT	Tue, Apr 9, 2019	52.00	52.27	51.58	51.65
609	AMEX	USRT	Mon, Apr 8, 2019	52.31	52.31	51.85	51.96
608	AMEX	USRT	Fri, Apr 5, 2019	52.03	52.33	51.92	52.29
607	AMEX	USRT	Thu, Apr 4, 2019	52.12	52.14	51.73	52.00
606	AMEX	USRT	Wed, Apr 3, 2019	52.17	52.30	51.79	52.11
605	AMEX	USRT	Tue, Apr 2, 2019	51.87	52.21	51.40	52.13
604	AMEX	USRT	Mon, Apr 1, 2019	51.79	51.85	51.16	51.84
603	AMEX	USRT	Fri, Mar 29, 2019	51.97	52.02	51.64	51.72
602	AMEX	USRT	Thu, Mar 28, 2019	51.55	51.95	51.43	51.95
601	AMEX	USRT	Wed, Mar 27, 2019	51.69	51.73	51.15	51.47
600	AMEX	USRT	Tue, Mar 26, 2019	51.18	51.62	51.18	51.62
599	AMEX	USRT	Mon, Mar 25, 2019	51.01	51.26	50.80	51.10
598	AMEX	USRT	Fri, Mar 22, 2019	51.34	51.76	51.07	51.09
597	AMEX	USRT	Thu, Mar 21, 2019	50.36	51.41	50.36	51.36
596	AMEX	USRT	Wed, Mar 20, 2019	50.29	50.76	49.88	50.44
595	AMEX	USRT	Tue, Mar 19, 2019	50.99	50.99	50.56	50.28
594	AMEX	USRT	Mon, Mar 18, 2019	51.25	51.37	50.67	50.93
593	AMEX	USRT	Fri, Mar 15, 2019	51.54	51.61	51.16	51.23
592	AMEX	USRT	Thu, Mar 14, 2019	51.41	51.53	51.30	51.51
591	AMEX	USRT	Wed, Mar 13, 2019	51.25	51.57	51.25	51.41
590	AMEX	USRT	Tue, Mar 12, 2019	51.01	51.30	50.99	51.20
589	AMEX	USRT	Mon, Mar 11, 2019	50.40	50.96	50.32	50.96
588	AMEX	USRT	Fri, Mar 8, 2019	50.11	50.46	49.91	50.29
587	AMEX	USRT	Thu, Mar 7, 2019	50.50	50.71	50.11	50.25
586	AMEX	USRT	Wed, Mar 6, 2019	50.66	50.78	50.32	50.35
585	AMEX	USRT	Tue, Mar 5, 2019	50.45	50.80	50.37	50.63
584	AMEX	USRT	Mon, Mar 4, 2019	50.38	50.54	49.96	50.48
583	AMEX	USRT	Fri, Mar 1, 2019	50.64	50.81	49.72	50.28
582	AMEX	USRT	Thu, Feb 28, 2019	50.36	51.05	50.21	50.54
581	AMEX	USRT	Wed, Feb 27, 2019	50.50	50.61	50.02	50.36
580	AMEX	USRT	Tue, Feb 26, 2019	50.85	50.98	50.64	50.72
579	AMEX	USRT	Mon, Feb 25, 2019	51.36	51.36	50.78	50.85
578	AMEX	USRT	Fri, Feb 22, 2019	51.00	51.40	50.88	51.21
577	AMEX	USRT	Thu, Feb 21, 2019	50.66	50.91	50.33	50.86
576	AMEX	USRT	Wed, Feb 20, 2019	51.15	51.15	50.42	50.79
575	AMEX	USRT	Tue, Feb 19, 2019	51.05	51.25	51.00	51.15
574	AMEX	USRT	Fri, Feb 15, 2019	50.90	51.08	50.80	51.08
573	AMEX	USRT	Thu, Feb 14, 2019	50.72	50.95	50.57	50.81
572	AMEX	USRT	Wed, Feb 13, 2019	50.24	50.68	50.00	50.65
571	AMEX	USRT	Tue, Feb 12, 2019	50.94	51.00	50.24	50.39
570	AMEX	USRT	Mon, Feb 11, 2019	50.75	50.92	50.68	50.83
569	AMEX	USRT	Fri, Feb 8, 2019	50.51	50.84	50.43	50.70
568	AMEX	USRT	Thu, Feb 7, 2019	50.11	50.70	49.88	50.66
567	AMEX	USRT	Wed, Feb 6, 2019	50.48	50.48	50.02	50.17
566	AMEX	USRT	Tue, Feb 5, 2019	50.35	50.50	49.98	50.48
565	AMEX	USRT	Mon, Feb 4, 2019	49.76	50.25	49.50	50.25
564	AMEX	USRT	Fri, Feb 1, 2019	50.22	50.30	49.06	49.80
563	AMEX	USRT	Thu, Jan 31, 2019	49.72	50.18	49.37	50.12
562	AMEX	USRT	Wed, Jan 30, 2019	49.33	49.88	49.23	49.73
561	AMEX	USRT	Tue, Jan 29, 2019	48.96	49.30	48.73	49.30
560	AMEX	USRT	Mon, Jan 28, 2019	48.15	48.91	48.12	48.88
559	AMEX	USRT	Fri, Jan 25, 2019	47.92	48.35	47.87	48.35
558	AMEX	USRT	Thu, Jan 24, 2019	47.67	47.86	47.31	47.72
557	AMEX	USRT	Wed, Jan 23, 2019	47.79	47.79	47.34	47.67
556	AMEX	USRT	Tue, Jan 22, 2019	47.76	47.91	47.33	47.70
555	AMEX	USRT	Fri, Jan 18, 2019	47.84	47.84	47.48	47.83
554	AMEX	USRT	Thu, Jan 17, 2019	47.37	47.72	47.37	47.72
553	AMEX	USRT	Wed, Jan 16, 2019	47.10	47.59	47.07	47.47
552	AMEX	USRT	Tue, Jan 15, 2019	46.72	47.26	46.72	47.15
551	AMEX	USRT	Mon, Jan 14, 2019	46.79	46.91	46.49	46.64
550	AMEX	USRT	Fri, Jan 11, 2019	46.61	46.87	46.45	46.82
549	AMEX	USRT	Thu, Jan 10, 2019	45.84	46.79	45.80	46.70
548	AMEX	USRT	Wed, Jan 9, 2019	46.21	46.21	45.63	46.08
547	AMEX	USRT	Tue, Jan 8, 2019	45.29	46.17	45.27	46.06
546	AMEX	USRT	Mon, Jan 7, 2019	44.75	45.32	44.63	45.06
545	AMEX	USRT	Fri, Jan 4, 2019	44.12	45.00	44.12	44.62
544	AMEX	USRT	Thu, Jan 3, 2019	43.58	44.69	43.58	44.06
543	AMEX	USRT	Wed, Jan 2, 2019	44.27	44.27	43.50	43.80
542	AMEX	USRT	Mon, Dec 31, 2018	44.89	44.91	44.09	44.85
541	AMEX	USRT	Fri, Dec 28, 2018	44.94	45.17	44.31	44.74
540	AMEX	USRT	Thu, Dec 27, 2018	44.12	44.63	43.34	44.63
539	AMEX	USRT	Wed, Dec 26, 2018	43.16	44.58	42.78	44.53
538	AMEX	USRT	Mon, Dec 24, 2018	44.71	44.87	43.12	43.17
537	AMEX	USRT	Fri, Dec 21, 2018	45.57	46.37	44.89	45.00
536	AMEX	USRT	Thu, Dec 20, 2018	46.03	46.16	45.11	45.51
535	AMEX	USRT	Wed, Dec 19, 2018	46.74	46.89	45.95	46.12
534	AMEX	USRT	Tue, Dec 18, 2018	46.68	47.01	46.49	46.74
533	AMEX	USRT	Mon, Dec 17, 2018	48.18	48.26	46.15	46.28
532	AMEX	USRT	Fri, Dec 14, 2018	48.38	48.52	48.13	48.09
531	AMEX	USRT	Thu, Dec 13, 2018	48.22	48.90	48.22	48.46
530	AMEX	USRT	Wed, Dec 12, 2018	49.29	49.33	48.13	48.16
529	AMEX	USRT	Tue, Dec 11, 2018	49.30	49.50	49.07	49.11
528	AMEX	USRT	Mon, Dec 10, 2018	49.51	49.64	48.50	49.04
527	AMEX	USRT	Fri, Dec 7, 2018	49.92	49.92	49.23	49.40
526	AMEX	USRT	Thu, Dec 6, 2018	48.55	50.04	48.07	50.00
525	AMEX	USRT	Tue, Dec 4, 2018	49.70	49.70	48.65	48.69
524	AMEX	USRT	Mon, Dec 3, 2018	49.61	49.61	49.11	49.57
523	AMEX	USRT	Fri, Nov 30, 2018	48.94	49.23	48.72	49.18
522	AMEX	USRT	Thu, Nov 29, 2018	48.71	48.95	48.40	48.76
521	AMEX	USRT	Wed, Nov 28, 2018	48.39	48.76	48.19	48.76
520	AMEX	USRT	Tue, Nov 27, 2018	48.07	48.33	47.91	48.31
519	AMEX	USRT	Mon, Nov 26, 2018	48.28	48.37	47.91	48.07
518	AMEX	USRT	Fri, Nov 23, 2018	48.11	48.29	47.78	48.07
517	AMEX	USRT	Wed, Nov 21, 2018	48.13	48.57	47.93	48.16
516	AMEX	USRT	Tue, Nov 20, 2018	48.19	48.52	48.06	48.16
515	AMEX	USRT	Mon, Nov 19, 2018	48.45	48.75	48.16	48.48
514	AMEX	USRT	Fri, Nov 16, 2018	47.87	48.46	47.87	48.46
513	AMEX	USRT	Thu, Nov 15, 2018	48.15	48.15	47.43	47.87
512	AMEX	USRT	Wed, Nov 14, 2018	48.59	48.63	48.13	48.31
511	AMEX	USRT	Tue, Nov 13, 2018	48.42	48.65	48.15	48.42
510	AMEX	USRT	Mon, Nov 12, 2018	48.47	48.88	48.37	48.39
509	AMEX	USRT	Fri, Nov 9, 2018	48.29	48.52	48.13	48.41
508	AMEX	USRT	Thu, Nov 8, 2018	48.24	48.38	47.96	48.32
507	AMEX	USRT	Wed, Nov 7, 2018	47.90	48.31	47.73	48.27
506	AMEX	USRT	Tue, Nov 6, 2018	47.43	47.68	47.43	47.65
505	AMEX	USRT	Mon, Nov 5, 2018	46.72	47.62	46.72	47.45
504	AMEX	USRT	Fri, Nov 2, 2018	47.28	47.28	46.26	46.62
503	AMEX	USRT	Thu, Nov 1, 2018	47.06	47.28	46.81	47.23
502	AMEX	USRT	Wed, Oct 31, 2018	47.69	47.69	46.85	46.90
501	AMEX	USRT	Tue, Oct 30, 2018	47.19	47.98	47.14	47.59
500	AMEX	USRT	Mon, Oct 29, 2018	47.00	47.42	46.87	47.14
499	AMEX	USRT	Fri, Oct 26, 2018	47.47	47.47	46.39	46.62
498	AMEX	USRT	Thu, Oct 25, 2018	47.15	47.84	46.94	47.65
497	AMEX	USRT	Wed, Oct 24, 2018	46.66	47.40	46.56	47.03
496	AMEX	USRT	Tue, Oct 23, 2018	46.18	46.79	45.94	46.57
495	AMEX	USRT	Mon, Oct 22, 2018	47.03	47.20	46.30	46.33
494	AMEX	USRT	Fri, Oct 19, 2018	46.63	47.09	46.63	46.93
493	AMEX	USRT	Thu, Oct 18, 2018	46.74	46.97	46.52	46.68
492	AMEX	USRT	Wed, Oct 17, 2018	46.81	46.92	46.39	46.73
491	AMEX	USRT	Tue, Oct 16, 2018	46.04	46.94	45.77	46.88
490	AMEX	USRT	Mon, Oct 15, 2018	45.60	46.27	45.60	45.91
489	AMEX	USRT	Fri, Oct 12, 2018	46.07	46.22	45.37	45.69
488	AMEX	USRT	Thu, Oct 11, 2018	47.17	47.17	45.76	45.78
487	AMEX	USRT	Wed, Oct 10, 2018	47.70	47.91	47.12	47.12
486	AMEX	USRT	Tue, Oct 9, 2018	47.75	47.87	47.45	47.81
485	AMEX	USRT	Mon, Oct 8, 2018	47.01	47.83	47.01	47.69
484	AMEX	USRT	Fri, Oct 5, 2018	46.97	47.20	46.92	46.96
483	AMEX	USRT	Thu, Oct 4, 2018	47.16	47.16	46.63	46.97
482	AMEX	USRT	Wed, Oct 3, 2018	47.80	47.99	47.07	47.40
481	AMEX	USRT	Tue, Oct 2, 2018	47.98	48.10	47.78	47.81
480	AMEX	USRT	Mon, Oct 1, 2018	48.38	48.42	47.93	47.95
479	AMEX	USRT	Fri, Sep 28, 2018	47.75	48.41	47.75	48.38
478	AMEX	USRT	Thu, Sep 27, 2018	47.60	47.91	47.59	47.72
477	AMEX	USRT	Wed, Sep 26, 2018	48.12	48.12	47.45	47.49
476	AMEX	USRT	Tue, Sep 25, 2018	49.37	49.59	49.25	48.05
475	AMEX	USRT	Mon, Sep 24, 2018	50.17	50.17	49.08	49.30
474	AMEX	USRT	Fri, Sep 21, 2018	50.16	50.53	50.10	50.28
473	AMEX	USRT	Thu, Sep 20, 2018	49.76	50.26	49.63	50.23
472	AMEX	USRT	Wed, Sep 19, 2018	50.51	50.51	49.68	49.78
471	AMEX	USRT	Tue, Sep 18, 2018	50.67	50.74	50.33	50.46
470	AMEX	USRT	Mon, Sep 17, 2018	50.47	50.77	50.39	50.77
469	AMEX	USRT	Fri, Sep 14, 2018	50.69	50.83	50.06	50.52
468	AMEX	USRT	Thu, Sep 13, 2018	50.85	50.95	50.70	50.83
467	AMEX	USRT	Wed, Sep 12, 2018	50.66	50.90	50.51	50.63
466	AMEX	USRT	Tue, Sep 11, 2018	50.50	50.76	50.40	50.61
465	AMEX	USRT	Mon, Sep 10, 2018	50.54	50.85	50.54	50.65
464	AMEX	USRT	Fri, Sep 7, 2018	50.30	50.75	50.28	50.36
463	AMEX	USRT	Thu, Sep 6, 2018	51.02	51.05	50.86	50.96
462	AMEX	USRT	Wed, Sep 5, 2018	50.37	50.93	50.16	50.82
461	AMEX	USRT	Tue, Sep 4, 2018	50.92	51.04	50.34	50.45
460	AMEX	USRT	Fri, Aug 31, 2018	50.85	51.09	50.76	51.00
459	AMEX	USRT	Thu, Aug 30, 2018	51.10	51.10	50.78	50.83
458	AMEX	USRT	Wed, Aug 29, 2018	51.09	51.19	51.01	51.05
457	AMEX	USRT	Tue, Aug 28, 2018	50.55	51.10	50.45	51.10
456	AMEX	USRT	Mon, Aug 27, 2018	50.67	50.67	50.23	50.49
455	AMEX	USRT	Fri, Aug 24, 2018	50.31	50.61	50.24	50.58
454	AMEX	USRT	Thu, Aug 23, 2018	50.49	50.50	50.30	50.35
453	AMEX	USRT	Wed, Aug 22, 2018	50.69	50.69	50.23	50.43
452	AMEX	USRT	Tue, Aug 21, 2018	50.88	50.93	50.56	50.68
451	AMEX	USRT	Mon, Aug 20, 2018	51.05	51.25	50.91	50.99
450	AMEX	USRT	Fri, Aug 17, 2018	50.47	50.98	50.47	50.98
449	AMEX	USRT	Thu, Aug 16, 2018	50.10	50.49	50.05	50.49
448	AMEX	USRT	Wed, Aug 15, 2018	49.67	50.11	49.57	50.10
447	AMEX	USRT	Tue, Aug 14, 2018	49.36	49.77	49.36	49.67
446	AMEX	USRT	Mon, Aug 13, 2018	49.34	49.50	49.27	49.42
445	AMEX	USRT	Fri, Aug 10, 2018	49.78	49.84	49.35	49.35
444	AMEX	USRT	Thu, Aug 9, 2018	49.83	49.99	49.72	49.79
443	AMEX	USRT	Wed, Aug 8, 2018	50.05	50.05	49.72	49.80
442	AMEX	USRT	Tue, Aug 7, 2018	50.21	50.21	49.80	50.05
441	AMEX	USRT	Mon, Aug 6, 2018	50.18	50.37	50.04	50.17
440	AMEX	USRT	Fri, Aug 3, 2018	49.63	50.16	49.63	50.15
439	AMEX	USRT	Thu, Aug 2, 2018	49.74	49.81	49.48	49.63
438	AMEX	USRT	Wed, Aug 1, 2018	49.32	49.76	49.00	49.76
437	AMEX	USRT	Tue, Jul 31, 2018	48.87	49.69	48.78	49.50
436	AMEX	USRT	Mon, Jul 30, 2018	48.57	48.75	48.25	48.68
435	AMEX	USRT	Fri, Jul 27, 2018	49.24	49.24	48.50	48.58
434	AMEX	USRT	Thu, Jul 26, 2018	49.07	49.38	49.00	49.11
433	AMEX	USRT	Wed, Jul 25, 2018	48.61	49.07	48.61	49.03
432	AMEX	USRT	Tue, Jul 24, 2018	48.92	48.92	48.51	48.63
431	AMEX	USRT	Mon, Jul 23, 2018	49.01	49.01	48.55	48.90
430	AMEX	USRT	Fri, Jul 20, 2018	49.16	49.22	48.78	48.89
429	AMEX	USRT	Thu, Jul 19, 2018	48.81	49.55	48.69	49.33
428	AMEX	USRT	Wed, Jul 18, 2018	48.85	49.03	48.53	48.78
427	AMEX	USRT	Tue, Jul 17, 2018	49.45	49.45	48.89	48.94
426	AMEX	USRT	Mon, Jul 16, 2018	49.54	49.54	49.13	49.37
425	AMEX	USRT	Fri, Jul 13, 2018	49.82	50.00	49.59	49.64
424	AMEX	USRT	Thu, Jul 12, 2018	49.72	49.87	49.53	49.77
423	AMEX	USRT	Wed, Jul 11, 2018	49.70	49.86	49.60	49.60
422	AMEX	USRT	Tue, Jul 10, 2018	49.77	49.96	49.61	49.73
421	AMEX	USRT	Mon, Jul 9, 2018	50.16	50.16	49.41	49.70
420	AMEX	USRT	Fri, Jul 6, 2018	49.94	50.09	49.84	50.04
419	AMEX	USRT	Thu, Jul 5, 2018	49.32	49.78	49.18	49.76
418	AMEX	USRT	Tue, Jul 3, 2018	48.86	49.55	48.85	49.22
417	AMEX	USRT	Mon, Jul 2, 2018	49.17	49.19	48.26	48.83
416	AMEX	USRT	Fri, Jun 29, 2018	48.92	49.35	48.67	49.15
415	AMEX	USRT	Thu, Jun 28, 2018	48.56	49.08	48.55	49.03
414	AMEX	USRT	Wed, Jun 27, 2018	48.93	49.00	48.56	48.56
413	AMEX	USRT	Tue, Jun 26, 2018	48.73	49.00	48.61	48.77
412	AMEX	USRT	Mon, Jun 25, 2018	49.29	49.36	48.89	48.70
411	AMEX	USRT	Fri, Jun 22, 2018	48.94	49.28	48.90	49.23
410	AMEX	USRT	Thu, Jun 21, 2018	48.66	48.89	48.59	48.87
409	AMEX	USRT	Wed, Jun 20, 2018	48.05	48.66	48.05	48.64
408	AMEX	USRT	Tue, Jun 19, 2018	47.99	48.23	47.94	48.01
407	AMEX	USRT	Mon, Jun 18, 2018	47.86	48.17	47.76	48.03
406	AMEX	USRT	Fri, Jun 15, 2018	48.10	48.39	48.03	48.08
405	AMEX	USRT	Thu, Jun 14, 2018	47.80	48.22	47.80	48.12
404	AMEX	USRT	Wed, Jun 13, 2018	48.60	48.60	47.57	47.66
403	AMEX	USRT	Tue, Jun 12, 2018	48.21	48.71	48.21	48.54
402	AMEX	USRT	Mon, Jun 11, 2018	48.33	48.34	48.14	48.26
401	AMEX	USRT	Fri, Jun 8, 2018	48.13	48.41	48.13	48.36
400	AMEX	USRT	Thu, Jun 7, 2018	48.14	48.28	47.91	48.20
399	AMEX	USRT	Wed, Jun 6, 2018	47.96	48.20	47.82	48.18
398	AMEX	USRT	Tue, Jun 5, 2018	48.28	48.37	47.97	48.06
397	AMEX	USRT	Mon, Jun 4, 2018	47.84	48.19	47.69	48.15
396	AMEX	USRT	Fri, Jun 1, 2018	47.54	47.84	47.37	47.80
395	AMEX	USRT	Thu, May 31, 2018	47.58	47.68	47.39	47.55
394	AMEX	USRT	Wed, May 30, 2018	47.02	47.85	47.00	47.71
393	AMEX	USRT	Tue, May 29, 2018	46.76	47.07	46.54	47.04
392	AMEX	USRT	Fri, May 25, 2018	46.63	46.92	46.63	46.77
391	AMEX	USRT	Thu, May 24, 2018	46.75	46.89	46.37	46.56
390	AMEX	USRT	Wed, May 23, 2018	46.19	46.84	46.19	46.71
389	AMEX	USRT	Tue, May 22, 2018	46.10	46.23	45.91	46.19
388	AMEX	USRT	Mon, May 21, 2018	45.60	46.17	45.35	46.01
387	AMEX	USRT	Fri, May 18, 2018	45.44	45.66	45.28	45.53
386	AMEX	USRT	Thu, May 17, 2018	45.65	45.83	45.36	45.44
385	AMEX	USRT	Wed, May 16, 2018	45.93	46.09	45.66	45.74
384	AMEX	USRT	Tue, May 15, 2018	46.42	46.42	45.75	45.86
383	AMEX	USRT	Mon, May 14, 2018	47.05	47.08	46.46	46.64
382	AMEX	USRT	Fri, May 11, 2018	47.29	47.39	47.02	47.04
381	AMEX	USRT	Thu, May 10, 2018	47.04	47.27	47.02	47.22
380	AMEX	USRT	Wed, May 9, 2018	46.57	46.89	46.49	46.89
379	AMEX	USRT	Tue, May 8, 2018	46.77	46.77	46.43	46.56
378	AMEX	USRT	Mon, May 7, 2018	46.58	46.85	46.53	46.84
377	AMEX	USRT	Fri, May 4, 2018	45.93	46.58	45.93	46.48
376	AMEX	USRT	Thu, May 3, 2018	45.96	46.13	45.83	45.98
375	AMEX	USRT	Wed, May 2, 2018	46.13	46.17	45.62	45.96
374	AMEX	USRT	Tue, May 1, 2018	45.80	46.30	45.75	46.23
373	AMEX	USRT	Mon, Apr 30, 2018	45.89	46.03	45.70	45.72
372	AMEX	USRT	Fri, Apr 27, 2018	45.00	46.07	44.99	45.94
371	AMEX	USRT	Thu, Apr 26, 2018	44.50	45.24	44.50	45.02
370	AMEX	USRT	Wed, Apr 25, 2018	44.31	44.51	44.00	44.34
369	AMEX	USRT	Tue, Apr 24, 2018	44.34	44.59	44.11	44.43
368	AMEX	USRT	Mon, Apr 23, 2018	44.29	44.43	44.04	44.23
367	AMEX	USRT	Fri, Apr 20, 2018	44.78	44.82	44.25	44.32
366	AMEX	USRT	Thu, Apr 19, 2018	45.20	45.20	44.44	44.74
365	AMEX	USRT	Wed, Apr 18, 2018	45.55	45.60	45.37	45.39
364	AMEX	USRT	Tue, Apr 17, 2018	45.12	45.64	45.11	45.48
363	AMEX	USRT	Mon, Apr 16, 2018	44.75	45.09	44.71	44.96
362	AMEX	USRT	Fri, Apr 13, 2018	44.40	44.68	44.32	44.68
361	AMEX	USRT	Thu, Apr 12, 2018	44.92	44.92	44.27	44.39
360	AMEX	USRT	Wed, Apr 11, 2018	44.96	45.27	44.92	44.92
359	AMEX	USRT	Tue, Apr 10, 2018	45.14	45.14	44.83	44.92
358	AMEX	USRT	Mon, Apr 9, 2018	45.06	45.18	44.80	44.84
357	AMEX	USRT	Fri, Apr 6, 2018	45.17	45.53	44.88	45.01
356	AMEX	USRT	Thu, Apr 5, 2018	45.54	45.54	44.93	45.33
355	AMEX	USRT	Wed, Apr 4, 2018	44.71	45.50	44.46	45.39
354	AMEX	USRT	Tue, Apr 3, 2018	44.62	45.09	44.23	44.90
353	AMEX	USRT	Mon, Apr 2, 2018	44.73	45.13	44.19	44.44
352	AMEX	USRT	Thu, Mar 29, 2018	45.22	45.31	44.92	45.07
351	AMEX	USRT	Wed, Mar 28, 2018	44.14	45.18	44.14	45.15
350	AMEX	USRT	Tue, Mar 27, 2018	43.83	44.51	43.48	43.99
349	AMEX	USRT	Mon, Mar 26, 2018	43.71	43.86	43.37	43.82
348	AMEX	USRT	Fri, Mar 23, 2018	44.13	44.21	43.25	43.33
347	AMEX	USRT	Thu, Mar 22, 2018	44.38	44.87	44.14	44.17
346	AMEX	USRT	Wed, Mar 21, 2018	45.15	45.16	44.65	44.39
345	AMEX	USRT	Tue, Mar 20, 2018	45.35	45.58	45.02	45.20
344	AMEX	USRT	Mon, Mar 19, 2018	46.01	46.01	45.11	45.40
343	AMEX	USRT	Fri, Mar 16, 2018	45.49	45.83	45.29	45.80
342	AMEX	USRT	Thu, Mar 15, 2018	45.50	45.58	45.19	45.42
341	AMEX	USRT	Wed, Mar 14, 2018	45.47	45.54	45.28	45.50
340	AMEX	USRT	Tue, Mar 13, 2018	45.50	45.72	45.27	45.40
339	AMEX	USRT	Mon, Mar 12, 2018	45.23	45.44	45.13	45.37
338	AMEX	USRT	Fri, Mar 9, 2018	45.05	45.17	44.70	45.13
337	AMEX	USRT	Thu, Mar 8, 2018	45.01	45.03	44.77	44.93
336	AMEX	USRT	Wed, Mar 7, 2018	44.40	44.92	44.40	44.91
335	AMEX	USRT	Tue, Mar 6, 2018	44.42	44.69	44.11	44.56
334	AMEX	USRT	Mon, Mar 5, 2018	43.95	44.62	43.75	44.42
333	AMEX	USRT	Fri, Mar 2, 2018	43.90	43.97	43.50	43.95
332	AMEX	USRT	Thu, Mar 1, 2018	43.85	44.45	43.59	43.95
331	AMEX	USRT	Wed, Feb 28, 2018	43.98	44.46	43.87	43.90
330	AMEX	USRT	Tue, Feb 27, 2018	45.17	45.17	43.86	43.87
329	AMEX	USRT	Mon, Feb 26, 2018	45.07	45.07	44.64	44.98
328	AMEX	USRT	Fri, Feb 23, 2018	44.32	44.88	44.27	44.88
327	AMEX	USRT	Thu, Feb 22, 2018	43.93	44.46	43.85	44.13
326	AMEX	USRT	Wed, Feb 21, 2018	44.36	44.56	43.63	43.63
325	AMEX	USRT	Tue, Feb 20, 2018	45.01	45.26	44.47	44.49
324	AMEX	USRT	Fri, Feb 16, 2018	44.74	45.19	44.74	45.10
323	AMEX	USRT	Thu, Feb 15, 2018	44.74	44.87	44.36	44.83
322	AMEX	USRT	Wed, Feb 14, 2018	44.16	44.40	43.83	44.38
321	AMEX	USRT	Tue, Feb 13, 2018	44.45	44.79	44.00	44.70
320	AMEX	USRT	Mon, Feb 12, 2018	44.52	44.58	43.25	44.45
319	AMEX	USRT	Fri, Feb 9, 2018	43.46	44.70	43.20	44.42
318	AMEX	USRT	Thu, Feb 8, 2018	44.70	44.77	43.26	43.26
317	AMEX	USRT	Wed, Feb 7, 2018	44.77	45.49	44.46	44.57
316	AMEX	USRT	Tue, Feb 6, 2018	44.20	44.92	43.86	44.84
315	AMEX	USRT	Mon, Feb 5, 2018	46.04	46.36	44.70	44.80
314	AMEX	USRT	Fri, Feb 2, 2018	46.60	46.60	45.65	46.16
313	AMEX	USRT	Thu, Feb 1, 2018	47.59	47.59	46.42	46.50
312	AMEX	USRT	Wed, Jan 31, 2018	46.95	47.57	46.79	47.57
311	AMEX	USRT	Tue, Jan 30, 2018	47.22	47.22	46.65	46.74
310	AMEX	USRT	Mon, Jan 29, 2018	47.52	47.52	47.01	47.08
309	AMEX	USRT	Fri, Jan 26, 2018	47.98	47.98	47.45	47.73
308	AMEX	USRT	Thu, Jan 25, 2018	48.12	48.12	47.57	47.87
307	AMEX	USRT	Wed, Jan 24, 2018	48.19	48.27	47.78	47.91
306	AMEX	USRT	Tue, Jan 23, 2018	47.91	48.23	47.67	48.01
305	AMEX	USRT	Mon, Jan 22, 2018	47.38	47.58	47.18	47.58
304	AMEX	USRT	Fri, Jan 19, 2018	47.00	47.15	46.84	47.13
303	AMEX	USRT	Thu, Jan 18, 2018	47.34	47.34	46.81	46.91
302	AMEX	USRT	Wed, Jan 17, 2018	47.32	47.53	47.09	47.46
301	AMEX	USRT	Tue, Jan 16, 2018	47.35	47.91	47.12	47.14
300	AMEX	USRT	Fri, Jan 12, 2018	47.45	47.45	46.92	47.09
299	AMEX	USRT	Thu, Jan 11, 2018	47.77	47.77	47.38	47.44
298	AMEX	USRT	Wed, Jan 10, 2018	48.14	48.14	47.38	47.63
297	AMEX	USRT	Tue, Jan 9, 2018	48.81	48.81	48.13	48.19
296	AMEX	USRT	Mon, Jan 8, 2018	48.50	48.87	48.49	48.87
295	AMEX	USRT	Fri, Jan 5, 2018	48.86	48.86	48.37	48.52
294	AMEX	USRT	Thu, Jan 4, 2018	49.39	49.39	48.48	48.53
293	AMEX	USRT	Wed, Jan 3, 2018	49.46	49.62	49.17	49.37
292	AMEX	USRT	Tue, Jan 2, 2018	49.59	49.74	49.33	49.49
291	AMEX	USRT	Fri, Dec 29, 2017	49.79	49.82	49.61	49.61
290	AMEX	USRT	Thu, Dec 28, 2017	49.45	49.71	49.37	49.65
289	AMEX	USRT	Wed, Dec 27, 2017	49.42	49.53	49.30	49.39
288	AMEX	USRT	Tue, Dec 26, 2017	48.98	49.39	48.95	49.22
287	AMEX	USRT	Fri, Dec 22, 2017	48.81	49.11	48.67	49.11
286	AMEX	USRT	Thu, Dec 21, 2017	49.05	49.05	48.60	48.67
285	AMEX	USRT	Wed, Dec 20, 2017	49.42	49.54	48.83	48.86
284	AMEX	USRT	Tue, Dec 19, 2017	50.60	50.65	49.30	49.40
283	AMEX	USRT	Mon, Dec 18, 2017	50.77	51.01	50.74	50.48
282	AMEX	USRT	Fri, Dec 15, 2017	50.49	50.57	50.28	50.51
281	AMEX	USRT	Thu, Dec 14, 2017	50.20	50.39	50.12	50.17
280	AMEX	USRT	Wed, Dec 13, 2017	50.46	50.46	50.09	50.23
279	AMEX	USRT	Tue, Dec 12, 2017	49.82	50.23	49.69	50.08
278	AMEX	USRT	Mon, Dec 11, 2017	49.88	49.93	49.78	49.80
277	AMEX	USRT	Fri, Dec 8, 2017	49.68	49.96	49.60	49.85
276	AMEX	USRT	Thu, Dec 7, 2017	49.53	49.66	49.30	49.62
275	AMEX	USRT	Wed, Dec 6, 2017	49.62	49.66	49.24	49.44
274	AMEX	USRT	Tue, Dec 5, 2017	50.02	50.02	49.50	49.50
273	AMEX	USRT	Mon, Dec 4, 2017	50.40	50.40	49.90	49.94
272	AMEX	USRT	Fri, Dec 1, 2017	50.27	50.30	49.72	50.14
271	AMEX	USRT	Thu, Nov 30, 2017	50.15	50.19	49.86	50.06
270	AMEX	USRT	Wed, Nov 29, 2017	49.74	50.05	49.72	50.00
269	AMEX	USRT	Tue, Nov 28, 2017	50.30	50.30	49.72	49.86
268	AMEX	USRT	Mon, Nov 27, 2017	50.28	50.34	50.15	50.17
267	AMEX	USRT	Fri, Nov 24, 2017	50.45	50.45	50.33	50.33
266	AMEX	USRT	Wed, Nov 22, 2017	50.44	50.47	50.23	50.33
265	AMEX	USRT	Tue, Nov 21, 2017	50.41	50.51	50.18	50.44
264	AMEX	USRT	Mon, Nov 20, 2017	50.45	50.45	50.04	50.11
263	AMEX	USRT	Fri, Nov 17, 2017	50.58	50.58	50.16	50.25
262	AMEX	USRT	Thu, Nov 16, 2017	50.03	50.52	50.03	50.38
261	AMEX	USRT	Wed, Nov 15, 2017	50.49	50.49	50.02	50.03
260	AMEX	USRT	Tue, Nov 14, 2017	50.71	50.71	50.50	50.58
259	AMEX	USRT	Mon, Nov 13, 2017	50.43	50.68	50.43	50.60
258	AMEX	USRT	Fri, Nov 10, 2017	50.30	50.57	50.11	50.42
257	AMEX	USRT	Thu, Nov 9, 2017	50.17	50.57	50.10	50.33
256	AMEX	USRT	Wed, Nov 8, 2017	50.17	50.33	50.10	50.21
255	AMEX	USRT	Tue, Nov 7, 2017	49.60	50.17	49.58	50.03
254	AMEX	USRT	Mon, Nov 6, 2017	49.44	49.73	49.42	49.66
253	AMEX	USRT	Fri, Nov 3, 2017	49.44	49.47	48.96	49.24
252	AMEX	USRT	Thu, Nov 2, 2017	49.36	49.54	49.13	49.35
251	AMEX	USRT	Wed, Nov 1, 2017	48.94	49.18	48.77	48.93
250	AMEX	USRT	Tue, Oct 31, 2017	48.64	48.79	48.35	48.79
249	AMEX	USRT	Mon, Oct 30, 2017	48.92	48.93	48.67	48.75
248	AMEX	USRT	Fri, Oct 27, 2017	48.72	48.86	48.25	48.78
247	AMEX	USRT	Thu, Oct 26, 2017	49.16	49.16	48.39	48.62
246	AMEX	USRT	Wed, Oct 25, 2017	49.22	49.22	48.62	48.88
245	AMEX	USRT	Tue, Oct 24, 2017	49.56	49.56	48.95	49.08
244	AMEX	USRT	Mon, Oct 23, 2017	49.61	49.66	49.35	49.41
243	AMEX	USRT	Fri, Oct 20, 2017	49.93	49.93	49.48	49.64
242	AMEX	USRT	Thu, Oct 19, 2017	50.05	50.11	49.79	49.79
241	AMEX	USRT	Wed, Oct 18, 2017	49.96	50.11	49.93	50.05
240	AMEX	USRT	Tue, Oct 17, 2017	50.05	50.09	49.90	50.03
239	AMEX	USRT	Mon, Oct 16, 2017	50.35	50.35	49.93	49.93
238	AMEX	USRT	Fri, Oct 13, 2017	50.44	50.44	50.13	50.25
237	AMEX	USRT	Thu, Oct 12, 2017	50.49	50.49	49.73	50.13
236	AMEX	USRT	Wed, Oct 11, 2017	49.76	49.94	49.69	49.69
235	AMEX	USRT	Tue, Oct 10, 2017	49.61	49.93	49.48	49.57
234	AMEX	USRT	Mon, Oct 9, 2017	49.33	49.56	49.33	49.49
233	AMEX	USRT	Fri, Oct 6, 2017	49.00	49.41	49.00	49.41
232	AMEX	USRT	Thu, Oct 5, 2017	49.28	49.74	49.28	49.56
231	AMEX	USRT	Wed, Oct 4, 2017	49.04	49.37	49.00	49.31
230	AMEX	USRT	Tue, Oct 3, 2017	49.27	49.27	48.94	49.14
229	AMEX	USRT	Mon, Oct 2, 2017	49.50	49.50	49.09	49.13
228	AMEX	USRT	Fri, Sep 29, 2017	49.22	49.27	49.04	49.26
227	AMEX	USRT	Thu, Sep 28, 2017	48.85	49.17	48.75	49.17
226	AMEX	USRT	Wed, Sep 27, 2017	49.23	49.23	48.66	48.76
225	AMEX	USRT	Tue, Sep 26, 2017	49.20	49.35	49.15	49.21
224	AMEX	USRT	Mon, Sep 25, 2017	49.37	49.74	48.89	49.14
223	AMEX	USRT	Fri, Sep 22, 2017	49.73	50.04	49.23	49.23
222	AMEX	USRT	Thu, Sep 21, 2017	49.94	50.04	49.65	49.75
221	AMEX	USRT	Wed, Sep 20, 2017	49.95	49.95	49.51	49.73
220	AMEX	USRT	Tue, Sep 19, 2017	50.06	50.06	49.76	49.93
219	AMEX	USRT	Mon, Sep 18, 2017	50.39	50.43	50.11	50.19
218	AMEX	USRT	Fri, Sep 15, 2017	50.40	50.44	50.03	50.44
217	AMEX	USRT	Thu, Sep 14, 2017	49.86	50.26	49.84	50.26
216	AMEX	USRT	Wed, Sep 13, 2017	49.96	50.02	49.79	49.93
215	AMEX	USRT	Tue, Sep 12, 2017	50.19	50.28	49.93	49.93
214	AMEX	USRT	Mon, Sep 11, 2017	50.50	50.65	50.50	50.58
213	AMEX	USRT	Fri, Sep 8, 2017	50.15	50.32	50.09	50.14
212	AMEX	USRT	Thu, Sep 7, 2017	49.96	50.18	49.82	50.18
211	AMEX	USRT	Wed, Sep 6, 2017	49.87	50.05	49.87	49.87
210	AMEX	USRT	Tue, Sep 5, 2017	49.81	49.94	49.47	49.65
209	AMEX	USRT	Fri, Sep 1, 2017	49.74	49.98	49.64	49.96
208	AMEX	USRT	Thu, Aug 31, 2017	49.35	49.74	49.35	49.64
207	AMEX	USRT	Wed, Aug 30, 2017	49.00	49.35	48.85	49.34
206	AMEX	USRT	Tue, Aug 29, 2017	49.19	49.19	49.05	49.08
205	AMEX	USRT	Mon, Aug 28, 2017	49.48	49.48	49.03	49.10
204	AMEX	USRT	Fri, Aug 25, 2017	49.52	49.71	49.25	49.57
203	AMEX	USRT	Thu, Aug 24, 2017	49.47	49.75	49.29	49.29
202	AMEX	USRT	Wed, Aug 23, 2017	48.97	49.48	48.97	49.40
201	AMEX	USRT	Tue, Aug 22, 2017	49.00	49.12	48.86	48.96
200	AMEX	USRT	Mon, Aug 21, 2017	48.65	49.11	48.65	49.11
199	AMEX	USRT	Fri, Aug 18, 2017	49.18	49.18	48.43	48.53
198	AMEX	USRT	Thu, Aug 17, 2017	49.16	49.49	49.16	49.18
197	AMEX	USRT	Wed, Aug 16, 2017	49.16	49.46	49.16	49.32
196	AMEX	USRT	Tue, Aug 15, 2017	48.95	49.17	48.90	49.14
195	AMEX	USRT	Mon, Aug 14, 2017	48.62	49.39	48.62	49.34
194	AMEX	USRT	Fri, Aug 11, 2017	48.96	48.96	48.34	48.50
193	AMEX	USRT	Thu, Aug 10, 2017	49.01	49.15	48.88	48.88
192	AMEX	USRT	Wed, Aug 9, 2017	49.28	49.33	49.07	49.18
191	AMEX	USRT	Tue, Aug 8, 2017	49.54	49.54	49.25	49.33
190	AMEX	USRT	Mon, Aug 7, 2017	49.75	49.75	49.49	49.54
189	AMEX	USRT	Fri, Aug 4, 2017	49.69	49.69	49.42	49.67
188	AMEX	USRT	Thu, Aug 3, 2017	49.54	49.72	49.41	49.45
187	AMEX	USRT	Wed, Aug 2, 2017	50.16	50.16	49.42	49.54
186	AMEX	USRT	Tue, Aug 1, 2017	50.04	50.08	49.68	50.07
185	AMEX	USRT	Mon, Jul 31, 2017	49.88	49.90	49.46	49.88
184	AMEX	USRT	Fri, Jul 28, 2017	49.74	49.93	49.62	49.75
183	AMEX	USRT	Thu, Jul 27, 2017	49.59	50.06	49.46	49.88
182	AMEX	USRT	Wed, Jul 26, 2017	49.50	49.91	49.50	49.84
181	AMEX	USRT	Tue, Jul 25, 2017	49.27	49.55	49.27	49.55
180	AMEX	USRT	Mon, Jul 24, 2017	49.53	49.53	49.38	49.52
179	AMEX	USRT	Fri, Jul 21, 2017	49.54	49.62	49.29	49.62
178	AMEX	USRT	Thu, Jul 20, 2017	49.88	49.88	49.61	49.61
177	AMEX	USRT	Wed, Jul 19, 2017	49.56	49.84	49.50	49.73
176	AMEX	USRT	Tue, Jul 18, 2017	49.43	49.65	49.21	49.43
175	AMEX	USRT	Mon, Jul 17, 2017	49.11	49.62	49.11	49.62
174	AMEX	USRT	Fri, Jul 14, 2017	48.99	49.26	48.99	49.24
173	AMEX	USRT	Thu, Jul 13, 2017	48.53	48.80	48.53	48.56
172	AMEX	USRT	Wed, Jul 12, 2017	48.50	48.74	48.50	48.66
171	AMEX	USRT	Tue, Jul 11, 2017	48.28	48.28	47.80	48.04
170	AMEX	USRT	Mon, Jul 10, 2017	48.76	48.76	48.00	48.15
169	AMEX	USRT	Fri, Jul 7, 2017	48.18	48.63	48.18	48.57
168	AMEX	USRT	Thu, Jul 6, 2017	49.05	49.05	48.19	48.29
167	AMEX	USRT	Wed, Jul 5, 2017	49.71	49.71	49.08	49.28
166	AMEX	USRT	Mon, Jul 3, 2017	49.31	50.03	49.21	50.03
165	AMEX	USRT	Fri, Jun 30, 2017	49.54	49.54	48.99	49.21
164	AMEX	USRT	Thu, Jun 29, 2017	49.61	49.61	49.17	49.36
163	AMEX	USRT	Wed, Jun 28, 2017	49.60	49.97	49.60	49.72
162	AMEX	USRT	Tue, Jun 27, 2017	50.00	50.14	49.85	49.89
161	AMEX	USRT	Mon, Jun 26, 2017	50.50	50.76	50.39	50.07
160	AMEX	USRT	Fri, Jun 23, 2017	49.99	50.45	49.99	50.34
159	AMEX	USRT	Thu, Jun 22, 2017	49.90	50.07	49.69	50.06
158	AMEX	USRT	Wed, Jun 21, 2017	49.93	50.21	49.72	49.84
157	AMEX	USRT	Tue, Jun 20, 2017	50.02	50.30	49.72	50.00
156	AMEX	USRT	Mon, Jun 19, 2017	50.03	50.20	50.03	50.09
155	AMEX	USRT	Fri, Jun 16, 2017	50.25	50.25	50.00	50.25
154	AMEX	USRT	Thu, Jun 15, 2017	49.97	50.42	49.79	50.35
153	AMEX	USRT	Wed, Jun 14, 2017	50.22	50.29	49.91	49.95
152	AMEX	USRT	Tue, Jun 13, 2017	49.89	50.05	49.67	50.05
151	AMEX	USRT	Mon, Jun 12, 2017	49.25	49.95	49.25	49.63
150	AMEX	USRT	Fri, Jun 9, 2017	48.92	49.52	48.92	49.52
149	AMEX	USRT	Thu, Jun 8, 2017	49.27	49.27	48.63	48.92
148	AMEX	USRT	Wed, Jun 7, 2017	49.09	49.25	48.99	49.23
147	AMEX	USRT	Tue, Jun 6, 2017	48.80	49.14	48.80	48.96
146	AMEX	USRT	Mon, Jun 5, 2017	49.10	49.27	48.98	49.12
145	AMEX	USRT	Fri, Jun 2, 2017	48.98	49.43	48.98	49.36
144	AMEX	USRT	Thu, Jun 1, 2017	48.43	48.89	48.43	48.89
143	AMEX	USRT	Wed, May 31, 2017	48.51	48.65	48.44	48.65
142	AMEX	USRT	Tue, May 30, 2017	48.92	48.92	48.61	48.61
141	AMEX	USRT	Fri, May 26, 2017	49.12	49.12	48.66	48.67
140	AMEX	USRT	Thu, May 25, 2017	49.30	49.40	49.24	49.24
139	AMEX	USRT	Wed, May 24, 2017	48.71	49.20	48.71	49.20
138	AMEX	USRT	Tue, May 23, 2017	48.86	49.01	48.78	48.78
137	AMEX	USRT	Mon, May 22, 2017	48.48	48.83	48.48	48.66
136	AMEX	USRT	Fri, May 19, 2017	48.31	48.81	48.25	48.65
135	AMEX	USRT	Thu, May 18, 2017	48.16	48.36	47.90	48.36
134	AMEX	USRT	Wed, May 17, 2017	47.70	48.21	47.70	48.05
133	AMEX	USRT	Tue, May 16, 2017	48.26	48.26	47.75	47.91
132	AMEX	USRT	Mon, May 15, 2017	48.44	48.57	48.06	48.17
131	AMEX	USRT	Fri, May 12, 2017	48.23	48.31	48.03	48.03
130	AMEX	USRT	Thu, May 11, 2017	47.90	48.33	47.90	48.30
129	AMEX	USRT	Wed, May 10, 2017	47.96	48.58	47.96	48.51
128	AMEX	USRT	Tue, May 9, 2017	48.23	48.24	47.93	48.11
127	AMEX	USRT	Mon, May 8, 2017	48.85	48.85	48.09	48.37
126	AMEX	USRT	Fri, May 5, 2017	48.34	48.65	48.34	48.65
125	AMEX	USRT	Thu, May 4, 2017	48.54	48.54	47.75	48.42
124	AMEX	USRT	Wed, May 3, 2017	49.25	49.25	48.44	48.58
123	AMEX	USRT	Tue, May 2, 2017	49.38	49.41	49.07	49.10
122	AMEX	USRT	Mon, May 1, 2017	49.27	49.36	48.85	49.22
121	AMEX	USRT	Fri, Apr 28, 2017	49.57	49.57	48.85	49.04
120	AMEX	USRT	Thu, Apr 27, 2017	49.49	49.80	49.37	49.42
119	AMEX	USRT	Wed, Apr 26, 2017	49.66	50.07	49.54	49.54
118	AMEX	USRT	Tue, Apr 25, 2017	49.68	50.05	49.68	50.02
117	AMEX	USRT	Mon, Apr 24, 2017	50.38	50.52	49.44	49.75
116	AMEX	USRT	Fri, Apr 21, 2017	50.51	50.51	50.28	50.31
115	AMEX	USRT	Thu, Apr 20, 2017	50.35	50.52	50.29	50.45
114	AMEX	USRT	Wed, Apr 19, 2017	50.66	50.67	50.45	50.55
113	AMEX	USRT	Tue, Apr 18, 2017	50.33	50.68	50.33	50.64
112	AMEX	USRT	Mon, Apr 17, 2017	50.23	50.51	50.04	50.51
111	AMEX	USRT	Thu, Apr 13, 2017	50.15	50.15	49.79	49.79
110	AMEX	USRT	Wed, Apr 12, 2017	50.07	50.15	49.90	50.00
109	AMEX	USRT	Tue, Apr 11, 2017	49.67	50.04	49.67	50.04
108	AMEX	USRT	Mon, Apr 10, 2017	49.55	49.81	49.45	49.81
107	AMEX	USRT	Fri, Apr 7, 2017	49.42	49.61	49.42	49.45
106	AMEX	USRT	Thu, Apr 6, 2017	49.11	49.39	48.97	49.39
105	AMEX	USRT	Wed, Apr 5, 2017	49.11	49.30	49.02	49.07
104	AMEX	USRT	Tue, Apr 4, 2017	49.02	49.30	48.95	48.95
103	AMEX	USRT	Mon, Apr 3, 2017	48.77	49.11	48.77	48.90
102	AMEX	USRT	Fri, Mar 31, 2017	48.47	49.01	48.47	48.92
101	AMEX	USRT	Thu, Mar 30, 2017	48.60	48.63	48.25	48.58
100	AMEX	USRT	Wed, Mar 29, 2017	48.50	48.50	48.07	48.39
99	AMEX	USRT	Tue, Mar 28, 2017	47.91	48.32	47.80	48.32
98	AMEX	USRT	Mon, Mar 27, 2017	48.59	48.59	47.95	48.08
97	AMEX	USRT	Fri, Mar 24, 2017	48.83	48.83	48.46	48.54
96	AMEX	USRT	Thu, Mar 23, 2017	48.89	49.40	48.77	48.72
95	AMEX	USRT	Wed, Mar 22, 2017	48.93	48.93	48.17	48.70
94	AMEX	USRT	Tue, Mar 21, 2017	48.95	49.00	48.65	48.72
93	AMEX	USRT	Mon, Mar 20, 2017	49.06	49.06	48.79	48.85
92	AMEX	USRT	Fri, Mar 17, 2017	49.06	49.06	48.78	48.93
91	AMEX	USRT	Thu, Mar 16, 2017	48.83	48.83	48.62	48.73
90	AMEX	USRT	Wed, Mar 15, 2017	47.97	48.95	47.92	48.79
89	AMEX	USRT	Tue, Mar 14, 2017	48.11	48.11	47.62	47.79
88	AMEX	USRT	Mon, Mar 13, 2017	47.95	48.13	47.67	47.92
87	AMEX	USRT	Fri, Mar 10, 2017	47.94	48.03	47.53	47.75
86	AMEX	USRT	Thu, Mar 9, 2017	48.61	48.74	47.85	47.85
85	AMEX	USRT	Wed, Mar 8, 2017	49.06	49.06	48.49	48.57
84	AMEX	USRT	Tue, Mar 7, 2017	49.78	49.78	49.27	49.45
83	AMEX	USRT	Mon, Mar 6, 2017	50.07	50.07	49.48	49.73
82	AMEX	USRT	Fri, Mar 3, 2017	50.34	50.34	49.41	49.92
81	AMEX	USRT	Thu, Mar 2, 2017	50.44	50.44	49.93	50.14
80	AMEX	USRT	Wed, Mar 1, 2017	50.45	50.65	50.27	50.46
79	AMEX	USRT	Tue, Feb 28, 2017	51.00	51.00	50.37	50.54
78	AMEX	USRT	Mon, Feb 27, 2017	50.86	51.08	50.76	50.94
77	AMEX	USRT	Fri, Feb 24, 2017	50.22	50.72	50.22	50.69
76	AMEX	USRT	Thu, Feb 23, 2017	50.14	50.44	49.99	50.38
75	AMEX	USRT	Wed, Feb 22, 2017	50.37	50.45	49.92	50.13
74	AMEX	USRT	Tue, Feb 21, 2017	49.64	50.39	49.64	50.37
73	AMEX	USRT	Fri, Feb 17, 2017	49.57	49.78	49.30	49.71
72	AMEX	USRT	Thu, Feb 16, 2017	49.57	49.85	49.45	49.51
71	AMEX	USRT	Wed, Feb 15, 2017	49.59	49.59	48.92	49.32
70	AMEX	USRT	Tue, Feb 14, 2017	49.76	49.76	49.16	49.51
69	AMEX	USRT	Mon, Feb 13, 2017	50.07	50.07	49.44	49.72
68	AMEX	USRT	Fri, Feb 10, 2017	49.21	49.75	49.21	49.74
67	AMEX	USRT	Thu, Feb 9, 2017	49.47	49.47	49.13	49.33
66	AMEX	USRT	Wed, Feb 8, 2017	49.02	49.29	48.87	49.23
65	AMEX	USRT	Tue, Feb 7, 2017	49.17	49.22	48.80	48.80
64	AMEX	USRT	Mon, Feb 6, 2017	49.29	49.29	48.91	49.01
63	AMEX	USRT	Fri, Feb 3, 2017	49.35	49.35	48.92	48.99
62	AMEX	USRT	Thu, Feb 2, 2017	48.25	48.88	48.25	48.88
61	AMEX	USRT	Wed, Feb 1, 2017	48.94	49.06	48.28	48.28
60	AMEX	USRT	Tue, Jan 31, 2017	48.69	49.18	48.69	48.84
59	AMEX	USRT	Mon, Jan 30, 2017	48.90	48.90	48.42	48.42
58	AMEX	USRT	Fri, Jan 27, 2017	49.32	49.32	48.67	48.77
57	AMEX	USRT	Thu, Jan 26, 2017	49.47	49.57	49.25	49.30
56	AMEX	USRT	Wed, Jan 25, 2017	49.67	49.69	49.29	49.44
55	AMEX	USRT	Tue, Jan 24, 2017	49.82	49.89	49.43	49.70
54	AMEX	USRT	Mon, Jan 23, 2017	49.36	49.71	49.30	49.67
53	AMEX	USRT	Fri, Jan 20, 2017	48.75	49.33	48.75	49.32
52	AMEX	USRT	Thu, Jan 19, 2017	49.41	49.41	48.86	48.92
51	AMEX	USRT	Wed, Jan 18, 2017	49.13	49.59	49.13	49.41
50	AMEX	USRT	Tue, Jan 17, 2017	49.25	49.39	49.12	49.27
49	AMEX	USRT	Fri, Jan 13, 2017	48.81	49.07	48.79	48.99
48	AMEX	USRT	Thu, Jan 12, 2017	48.94	49.03	48.41	49.03
47	AMEX	USRT	Wed, Jan 11, 2017	48.98	49.16	48.80	48.80
46	AMEX	USRT	Tue, Jan 10, 2017	49.67	49.67	49.06	49.06
45	AMEX	USRT	Mon, Jan 9, 2017	49.90	49.90	49.48	49.48
44	AMEX	USRT	Fri, Jan 6, 2017	49.71	50.05	49.71	50.05
43	AMEX	USRT	Thu, Jan 5, 2017	49.77	49.94	49.34	49.94
42	AMEX	USRT	Wed, Jan 4, 2017	49.42	49.82	49.24	49.82
41	AMEX	USRT	Tue, Jan 3, 2017	48.64	49.03	48.64	49.03
40	AMEX	USRT	Fri, Dec 30, 2016	48.54	48.94	48.32	48.77
39	AMEX	USRT	Thu, Dec 29, 2016	48.05	48.36	48.00	48.23
38	AMEX	USRT	Wed, Dec 28, 2016	48.34	48.34	47.49	47.64
37	AMEX	USRT	Tue, Dec 27, 2016	48.24	48.24	47.85	48.02
36	AMEX	USRT	Fri, Dec 23, 2016	47.91	47.94	47.74	47.86
35	AMEX	USRT	Thu, Dec 22, 2016	47.65	47.79	47.40	47.73
34	AMEX	USRT	Wed, Dec 21, 2016	48.46	48.72	47.82	47.82
33	AMEX	USRT	Tue, Dec 20, 2016	48.97	49.29	48.89	48.50
32	AMEX	USRT	Mon, Dec 19, 2016	48.87	49.17	48.87	49.14
31	AMEX	USRT	Fri, Dec 16, 2016	47.97	48.62	47.97	48.52
30	AMEX	USRT	Thu, Dec 15, 2016	48.01	48.40	47.76	47.76
29	AMEX	USRT	Wed, Dec 14, 2016	48.89	48.89	48.05	48.05
28	AMEX	USRT	Tue, Dec 13, 2016	49.21	49.30	48.82	49.06
27	AMEX	USRT	Mon, Dec 12, 2016	48.81	49.25	48.71	49.25
26	AMEX	USRT	Fri, Dec 9, 2016	49.00	49.31	48.78	48.85
25	AMEX	USRT	Thu, Dec 8, 2016	48.16	49.06	48.16	48.91
24	AMEX	USRT	Wed, Dec 7, 2016	47.84	48.64	47.84	48.64
23	AMEX	USRT	Tue, Dec 6, 2016	47.67	47.83	47.60	47.65
22	AMEX	USRT	Mon, Dec 5, 2016	47.01	47.45	46.96	47.45
21	AMEX	USRT	Fri, Dec 2, 2016	46.89	47.34	46.78	47.06
20	AMEX	USRT	Thu, Dec 1, 2016	47.01	47.01	46.33	46.36
19	AMEX	USRT	Wed, Nov 30, 2016	47.84	47.84	46.90	47.34
18	AMEX	USRT	Tue, Nov 29, 2016	47.22	47.92	47.22	47.73
17	AMEX	USRT	Mon, Nov 28, 2016	47.29	47.50	47.28	47.35
16	AMEX	USRT	Fri, Nov 25, 2016	46.79	47.39	46.79	47.10
15	AMEX	USRT	Wed, Nov 23, 2016	46.49	46.86	46.49	46.86
14	AMEX	USRT	Tue, Nov 22, 2016	46.56	47.11	46.30	47.08
13	AMEX	USRT	Mon, Nov 21, 2016	46.35	46.68	46.30	46.30
12	AMEX	USRT	Fri, Nov 18, 2016	46.71	46.71	46.10	46.38
11	AMEX	USRT	Thu, Nov 17, 2016	46.72	46.72	46.17	46.17
10	AMEX	USRT	Wed, Nov 16, 2016	46.94	46.94	46.31	46.72
9	AMEX	USRT	Tue, Nov 15, 2016	47.26	47.33	46.53	46.87
8	AMEX	USRT	Mon, Nov 14, 2016	45.80	47.29	45.80	47.29
7	AMEX	USRT	Fri, Nov 11, 2016	46.16	46.52	45.96	46.12
6	AMEX	USRT	Thu, Nov 10, 2016	46.17	46.31	45.36	45.83
5	AMEX	USRT	Wed, Nov 9, 2016	47.20	47.20	45.67	46.49
4	AMEX	USRT	Tue, Nov 8, 2016	47.22	47.41	46.95	47.41
3	AMEX	USRT	Mon, Nov 7, 2016	46.99	47.03	46.86	46.94
2	AMEX	USRT	Fri, Nov 4, 2016	45.78	46.34	45.73	46.28
1	AMEX	USRT	Thu, Nov 3, 2016	45.99	46.26	45.99	46.05
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core U.S. REIT ETF AMEX:USRT 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