Principal U.S. Mega-Cap ETF NASDAQ:USMC Historical Prices

Below are the 1605 trading days of historical prices for USMC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1605	NASDAQ	USMC	Tue, Mar 5, 2024	50.87	50.87	50.24	50.43
1604	NASDAQ	USMC	Mon, Mar 4, 2024	51.12	51.16	51.00	51.00
1603	NASDAQ	USMC	Fri, Mar 1, 2024	50.74	51.22	50.74	51.18
1602	NASDAQ	USMC	Thu, Feb 29, 2024	50.73	50.73	50.40	50.66
1601	NASDAQ	USMC	Wed, Feb 28, 2024	50.45	50.56	50.34	50.48
1600	NASDAQ	USMC	Tue, Feb 27, 2024	50.63	50.63	50.36	50.59
1599	NASDAQ	USMC	Mon, Feb 26, 2024	50.67	50.80	50.57	50.57
1598	NASDAQ	USMC	Fri, Feb 23, 2024	50.77	50.89	50.58	50.71
1597	NASDAQ	USMC	Thu, Feb 22, 2024	50.17	50.65	50.13	50.57
1596	NASDAQ	USMC	Wed, Feb 21, 2024	49.34	49.50	49.10	49.50
1595	NASDAQ	USMC	Tue, Feb 20, 2024	49.48	49.58	49.21	49.40
1594	NASDAQ	USMC	Fri, Feb 16, 2024	50.08	50.10	49.70	49.74
1593	NASDAQ	USMC	Thu, Feb 15, 2024	49.82	50.10	49.80	50.10
1592	NASDAQ	USMC	Wed, Feb 14, 2024	49.60	49.79	49.35	49.73
1591	NASDAQ	USMC	Tue, Feb 13, 2024	49.28	49.51	48.99	49.35
1590	NASDAQ	USMC	Mon, Feb 12, 2024	49.93	50.15	49.79	49.87
1589	NASDAQ	USMC	Fri, Feb 9, 2024	49.86	50.04	49.86	49.97
1588	NASDAQ	USMC	Thu, Feb 8, 2024	49.81	49.87	49.73	49.87
1587	NASDAQ	USMC	Wed, Feb 7, 2024	49.48	49.78	49.48	49.78
1586	NASDAQ	USMC	Tue, Feb 6, 2024	49.13	49.27	49.11	49.27
1585	NASDAQ	USMC	Mon, Feb 5, 2024	49.25	49.33	49.02	49.26
1584	NASDAQ	USMC	Fri, Feb 2, 2024	48.79	49.52	48.79	49.35
1583	NASDAQ	USMC	Thu, Feb 1, 2024	48.33	48.71	48.27	48.69
1582	NASDAQ	USMC	Wed, Jan 31, 2024	48.63	48.63	48.04	48.04
1581	NASDAQ	USMC	Tue, Jan 30, 2024	48.91	48.97	48.85	48.91
1580	NASDAQ	USMC	Mon, Jan 29, 2024	48.56	48.85	48.48	48.79
1579	NASDAQ	USMC	Fri, Jan 26, 2024	48.32	48.53	48.31	48.41
1578	NASDAQ	USMC	Thu, Jan 25, 2024	48.33	48.43	48.15	48.31
1577	NASDAQ	USMC	Wed, Jan 24, 2024	48.49	48.56	48.26	48.26
1576	NASDAQ	USMC	Tue, Jan 23, 2024	48.17	48.26	48.06	48.26
1575	NASDAQ	USMC	Mon, Jan 22, 2024	48.21	48.28	48.09	48.11
1574	NASDAQ	USMC	Fri, Jan 19, 2024	47.56	48.08	47.49	48.04
1573	NASDAQ	USMC	Thu, Jan 18, 2024	47.10	47.37	47.01	47.35
1572	NASDAQ	USMC	Wed, Jan 17, 2024	46.89	47.02	46.74	47.01
1571	NASDAQ	USMC	Tue, Jan 16, 2024	47.15	47.29	47.00	47.18
1570	NASDAQ	USMC	Fri, Jan 12, 2024	47.22	47.43	47.13	47.24
1569	NASDAQ	USMC	Thu, Jan 11, 2024	47.29	47.36	46.87	47.19
1568	NASDAQ	USMC	Wed, Jan 10, 2024	46.96	47.26	46.96	47.25
1567	NASDAQ	USMC	Tue, Jan 9, 2024	46.72	46.99	46.64	46.92
1566	NASDAQ	USMC	Mon, Jan 8, 2024	46.22	46.92	46.22	46.90
1565	NASDAQ	USMC	Fri, Jan 5, 2024	46.16	46.44	46.14	46.19
1564	NASDAQ	USMC	Thu, Jan 4, 2024	46.31	46.52	46.18	46.21
1563	NASDAQ	USMC	Wed, Jan 3, 2024	46.38	46.49	46.27	46.27
1562	NASDAQ	USMC	Tue, Jan 2, 2024	46.53	46.64	46.41	46.63
1561	NASDAQ	USMC	Fri, Dec 29, 2023	46.92	46.96	46.64	46.76
1560	NASDAQ	USMC	Thu, Dec 28, 2023	46.95	47.04	46.89	46.95
1559	NASDAQ	USMC	Wed, Dec 27, 2023	46.89	46.96	46.81	46.89
1558	NASDAQ	USMC	Tue, Dec 26, 2023	46.92	47.12	46.92	47.02
1557	NASDAQ	USMC	Fri, Dec 22, 2023	46.86	47.06	46.71	46.88
1556	NASDAQ	USMC	Thu, Dec 21, 2023	46.73	46.84	46.48	46.77
1555	NASDAQ	USMC	Wed, Dec 20, 2023	46.99	47.11	46.37	46.41
1554	NASDAQ	USMC	Tue, Dec 19, 2023	46.81	47.00	46.78	46.98
1553	NASDAQ	USMC	Mon, Dec 18, 2023	46.54	46.87	46.54	46.78
1552	NASDAQ	USMC	Fri, Dec 15, 2023	46.25	46.50	46.22	46.37
1551	NASDAQ	USMC	Thu, Dec 14, 2023	46.49	46.49	46.08	46.27
1550	NASDAQ	USMC	Wed, Dec 13, 2023	45.94	46.40	45.85	46.40
1549	NASDAQ	USMC	Tue, Dec 12, 2023	45.71	45.98	45.57	45.98
1548	NASDAQ	USMC	Mon, Dec 11, 2023	45.37	45.68	45.37	45.68
1547	NASDAQ	USMC	Fri, Dec 8, 2023	45.21	45.52	45.20	45.47
1546	NASDAQ	USMC	Thu, Dec 7, 2023	45.11	45.32	45.10	45.25
1545	NASDAQ	USMC	Wed, Dec 6, 2023	45.29	45.33	44.82	44.96
1544	NASDAQ	USMC	Tue, Dec 5, 2023	44.87	45.23	44.87	45.15
1543	NASDAQ	USMC	Mon, Dec 4, 2023	45.05	45.10	44.90	45.09
1542	NASDAQ	USMC	Fri, Dec 1, 2023	45.09	45.39	45.08	45.32
1541	NASDAQ	USMC	Thu, Nov 30, 2023	45.28	45.31	44.97	45.29
1540	NASDAQ	USMC	Wed, Nov 29, 2023	45.37	45.41	45.06	45.07
1539	NASDAQ	USMC	Tue, Nov 28, 2023	45.06	45.25	45.00	45.17
1538	NASDAQ	USMC	Mon, Nov 27, 2023	45.16	45.22	45.08	45.10
1537	NASDAQ	USMC	Fri, Nov 24, 2023	45.24	45.24	45.17	45.21
1536	NASDAQ	USMC	Wed, Nov 22, 2023	45.16	45.35	45.07	45.19
1535	NASDAQ	USMC	Tue, Nov 21, 2023	44.97	45.07	44.90	45.04
1534	NASDAQ	USMC	Mon, Nov 20, 2023	44.65	45.12	44.65	45.01
1533	NASDAQ	USMC	Fri, Nov 17, 2023	44.64	44.70	44.50	44.64
1532	NASDAQ	USMC	Thu, Nov 16, 2023	44.54	44.63	44.38	44.59
1531	NASDAQ	USMC	Wed, Nov 15, 2023	44.62	44.76	44.57	44.67
1530	NASDAQ	USMC	Tue, Nov 14, 2023	44.49	44.69	44.39	44.56
1529	NASDAQ	USMC	Mon, Nov 13, 2023	43.73	43.90	43.61	43.81
1528	NASDAQ	USMC	Fri, Nov 10, 2023	43.38	43.86	43.19	43.85
1527	NASDAQ	USMC	Thu, Nov 9, 2023	43.56	43.56	43.09	43.16
1526	NASDAQ	USMC	Wed, Nov 8, 2023	43.61	43.67	43.35	43.56
1525	NASDAQ	USMC	Tue, Nov 7, 2023	43.26	43.58	43.26	43.52
1524	NASDAQ	USMC	Mon, Nov 6, 2023	43.25	43.30	43.07	43.27
1523	NASDAQ	USMC	Fri, Nov 3, 2023	43.10	43.25	43.00	43.13
1522	NASDAQ	USMC	Thu, Nov 2, 2023	42.48	42.86	42.48	42.86
1521	NASDAQ	USMC	Wed, Nov 1, 2023	41.88	42.16	41.80	42.07
1520	NASDAQ	USMC	Tue, Oct 31, 2023	41.37	41.65	41.32	41.64
1519	NASDAQ	USMC	Mon, Oct 30, 2023	41.17	41.46	41.10	41.41
1518	NASDAQ	USMC	Fri, Oct 27, 2023	41.20	41.25	40.73	40.88
1517	NASDAQ	USMC	Thu, Oct 26, 2023	41.59	41.59	41.04	41.11
1516	NASDAQ	USMC	Wed, Oct 25, 2023	42.17	42.17	41.65	41.73
1515	NASDAQ	USMC	Tue, Oct 24, 2023	42.31	42.40	42.08	42.34
1514	NASDAQ	USMC	Mon, Oct 23, 2023	41.92	42.49	41.91	42.10
1513	NASDAQ	USMC	Fri, Oct 20, 2023	42.60	42.66	42.19	42.20
1512	NASDAQ	USMC	Thu, Oct 19, 2023	43.15	43.28	42.64	42.69
1511	NASDAQ	USMC	Wed, Oct 18, 2023	43.49	43.56	42.99	43.09
1510	NASDAQ	USMC	Tue, Oct 17, 2023	43.20	43.73	43.20	43.56
1509	NASDAQ	USMC	Mon, Oct 16, 2023	43.33	43.69	43.33	43.55
1508	NASDAQ	USMC	Fri, Oct 13, 2023	43.68	43.68	43.12	43.20
1507	NASDAQ	USMC	Thu, Oct 12, 2023	43.63	43.79	43.23	43.40
1506	NASDAQ	USMC	Wed, Oct 11, 2023	43.43	43.56	43.25	43.50
1505	NASDAQ	USMC	Tue, Oct 10, 2023	43.34	43.68	43.28	43.42
1504	NASDAQ	USMC	Mon, Oct 9, 2023	42.85	43.24	42.71	43.21
1503	NASDAQ	USMC	Fri, Oct 6, 2023	42.27	43.17	42.18	43.00
1502	NASDAQ	USMC	Thu, Oct 5, 2023	42.62	42.63	42.29	42.59
1501	NASDAQ	USMC	Wed, Oct 4, 2023	42.46	42.68	42.33	42.64
1500	NASDAQ	USMC	Tue, Oct 3, 2023	42.75	42.81	42.22	42.33
1499	NASDAQ	USMC	Mon, Oct 2, 2023	42.66	42.90	42.57	42.90
1498	NASDAQ	USMC	Fri, Sep 29, 2023	43.16	43.22	42.71	42.84
1497	NASDAQ	USMC	Thu, Sep 28, 2023	42.76	43.05	42.76	42.91
1496	NASDAQ	USMC	Wed, Sep 27, 2023	42.87	42.87	42.40	42.73
1495	NASDAQ	USMC	Tue, Sep 26, 2023	43.05	43.06	42.71	42.76
1494	NASDAQ	USMC	Mon, Sep 25, 2023	43.09	43.35	43.09	43.35
1493	NASDAQ	USMC	Fri, Sep 22, 2023	43.40	43.51	43.17	43.20
1492	NASDAQ	USMC	Thu, Sep 21, 2023	43.61	43.61	43.24	43.26
1491	NASDAQ	USMC	Wed, Sep 20, 2023	44.44	44.49	43.93	43.93
1490	NASDAQ	USMC	Tue, Sep 19, 2023	44.24	44.41	44.10	44.36
1489	NASDAQ	USMC	Mon, Sep 18, 2023	44.21	44.50	44.21	44.38
1488	NASDAQ	USMC	Fri, Sep 15, 2023	44.65	44.65	44.31	44.34
1487	NASDAQ	USMC	Thu, Sep 14, 2023	44.83	44.99	44.71	44.91
1486	NASDAQ	USMC	Wed, Sep 13, 2023	44.46	44.75	44.46	44.59
1485	NASDAQ	USMC	Tue, Sep 12, 2023	44.52	44.67	44.41	44.44
1484	NASDAQ	USMC	Mon, Sep 11, 2023	44.76	44.76	44.76	44.76
1483	NASDAQ	USMC	Fri, Sep 8, 2023	44.49	44.60	44.32	44.39
1482	NASDAQ	USMC	Thu, Sep 7, 2023	44.25	44.45	44.19	44.33
1481	NASDAQ	USMC	Wed, Sep 6, 2023	44.88	44.88	44.27	44.49
1480	NASDAQ	USMC	Tue, Sep 5, 2023	44.81	44.94	44.80	44.85
1479	NASDAQ	USMC	Fri, Sep 1, 2023	45.15	45.15	44.78	44.85
1478	NASDAQ	USMC	Thu, Aug 31, 2023	44.90	45.11	44.90	45.00
1477	NASDAQ	USMC	Wed, Aug 30, 2023	44.77	44.94	44.70	44.82
1476	NASDAQ	USMC	Tue, Aug 29, 2023	44.30	44.77	44.25	44.73
1475	NASDAQ	USMC	Mon, Aug 28, 2023	44.15	44.15	43.87	44.06
1474	NASDAQ	USMC	Fri, Aug 25, 2023	43.60	43.98	43.34	43.79
1473	NASDAQ	USMC	Thu, Aug 24, 2023	44.35	44.35	43.52	43.55
1472	NASDAQ	USMC	Wed, Aug 23, 2023	43.70	44.15	43.70	44.06
1471	NASDAQ	USMC	Tue, Aug 22, 2023	44.00	44.00	43.55	43.62
1470	NASDAQ	USMC	Mon, Aug 21, 2023	43.42	43.84	43.42	43.77
1469	NASDAQ	USMC	Fri, Aug 18, 2023	43.05	43.32	43.03	43.28
1468	NASDAQ	USMC	Thu, Aug 17, 2023	43.69	43.76	43.31	43.43
1467	NASDAQ	USMC	Wed, Aug 16, 2023	43.79	44.00	43.55	43.57
1466	NASDAQ	USMC	Tue, Aug 15, 2023	44.14	44.25	43.81	43.89
1465	NASDAQ	USMC	Mon, Aug 14, 2023	43.88	44.46	43.88	44.46
1464	NASDAQ	USMC	Fri, Aug 11, 2023	43.78	44.07	43.78	43.97
1463	NASDAQ	USMC	Thu, Aug 10, 2023	44.38	44.56	43.96	44.05
1462	NASDAQ	USMC	Wed, Aug 9, 2023	44.40	44.40	43.92	43.92
1461	NASDAQ	USMC	Tue, Aug 8, 2023	44.31	44.36	44.03	44.36
1460	NASDAQ	USMC	Mon, Aug 7, 2023	44.25	44.51	44.25	44.50
1459	NASDAQ	USMC	Fri, Aug 4, 2023	44.56	44.72	44.11	44.22
1458	NASDAQ	USMC	Thu, Aug 3, 2023	44.25	44.58	44.24	44.36
1457	NASDAQ	USMC	Wed, Aug 2, 2023	44.75	44.75	44.38	44.41
1456	NASDAQ	USMC	Tue, Aug 1, 2023	45.07	45.15	44.98	45.07
1455	NASDAQ	USMC	Mon, Jul 31, 2023	45.09	45.21	45.00	45.14
1454	NASDAQ	USMC	Fri, Jul 28, 2023	44.90	45.17	44.90	45.07
1453	NASDAQ	USMC	Thu, Jul 27, 2023	45.32	45.46	44.68	44.70
1452	NASDAQ	USMC	Wed, Jul 26, 2023	44.75	45.02	44.71	44.87
1451	NASDAQ	USMC	Tue, Jul 25, 2023	44.89	45.11	44.89	44.96
1450	NASDAQ	USMC	Mon, Jul 24, 2023	44.71	44.98	44.67	44.89
1449	NASDAQ	USMC	Fri, Jul 21, 2023	44.69	44.79	44.33	44.61
1448	NASDAQ	USMC	Thu, Jul 20, 2023	44.74	44.77	44.44	44.44
1447	NASDAQ	USMC	Wed, Jul 19, 2023	44.69	44.92	44.69	44.82
1446	NASDAQ	USMC	Tue, Jul 18, 2023	44.35	44.76	44.35	44.60
1445	NASDAQ	USMC	Mon, Jul 17, 2023	44.19	44.39	44.18	44.39
1444	NASDAQ	USMC	Fri, Jul 14, 2023	44.33	44.33	44.11	44.11
1443	NASDAQ	USMC	Thu, Jul 13, 2023	43.90	44.12	43.84	44.05
1442	NASDAQ	USMC	Wed, Jul 12, 2023	43.69	43.83	43.60	43.72
1441	NASDAQ	USMC	Tue, Jul 11, 2023	43.16	43.39	42.98	43.39
1440	NASDAQ	USMC	Mon, Jul 10, 2023	42.99	43.08	42.87	43.08
1439	NASDAQ	USMC	Fri, Jul 7, 2023	43.17	43.43	42.97	42.97
1438	NASDAQ	USMC	Thu, Jul 6, 2023	43.22	43.32	43.03	43.23
1437	NASDAQ	USMC	Wed, Jul 5, 2023	43.40	43.72	43.40	43.59
1436	NASDAQ	USMC	Mon, Jul 3, 2023	43.55	43.60	43.47	43.60
1435	NASDAQ	USMC	Fri, Jun 30, 2023	43.58	43.78	43.58	43.66
1434	NASDAQ	USMC	Thu, Jun 29, 2023	42.99	43.19	42.98	43.19
1433	NASDAQ	USMC	Wed, Jun 28, 2023	42.79	43.08	42.77	42.95
1432	NASDAQ	USMC	Tue, Jun 27, 2023	42.60	43.00	42.60	42.97
1431	NASDAQ	USMC	Mon, Jun 26, 2023	42.76	42.86	42.50	42.50
1430	NASDAQ	USMC	Fri, Jun 23, 2023	42.91	43.06	42.82	43.01
1429	NASDAQ	USMC	Thu, Jun 22, 2023	42.98	43.23	42.95	43.21
1428	NASDAQ	USMC	Wed, Jun 21, 2023	43.15	43.20	42.94	43.08
1427	NASDAQ	USMC	Tue, Jun 20, 2023	43.11	43.41	43.03	43.26
1426	NASDAQ	USMC	Fri, Jun 16, 2023	43.68	43.84	43.37	43.37
1425	NASDAQ	USMC	Thu, Jun 15, 2023	42.95	43.72	42.88	43.55
1424	NASDAQ	USMC	Wed, Jun 14, 2023	42.94	43.13	42.63	42.99
1423	NASDAQ	USMC	Tue, Jun 13, 2023	43.02	43.07	42.81	43.06
1422	NASDAQ	USMC	Mon, Jun 12, 2023	42.46	42.77	42.45	42.77
1421	NASDAQ	USMC	Fri, Jun 9, 2023	42.62	42.62	42.26	42.39
1420	NASDAQ	USMC	Thu, Jun 8, 2023	41.98	42.18	41.98	42.18
1419	NASDAQ	USMC	Wed, Jun 7, 2023	42.15	42.30	41.82	41.85
1418	NASDAQ	USMC	Tue, Jun 6, 2023	42.03	42.12	41.94	42.08
1417	NASDAQ	USMC	Mon, Jun 5, 2023	42.24	42.37	42.09	42.09
1416	NASDAQ	USMC	Fri, Jun 2, 2023	42.07	42.31	42.07	42.27
1415	NASDAQ	USMC	Thu, Jun 1, 2023	41.32	41.85	41.32	41.70
1414	NASDAQ	USMC	Wed, May 31, 2023	41.34	41.45	41.15	41.34
1413	NASDAQ	USMC	Tue, May 30, 2023	41.68	41.68	41.43	41.44
1412	NASDAQ	USMC	Fri, May 26, 2023	40.89	41.58	40.89	41.58
1411	NASDAQ	USMC	Thu, May 25, 2023	40.56	40.91	40.53	40.80
1410	NASDAQ	USMC	Wed, May 24, 2023	40.29	40.43	40.17	40.29
1409	NASDAQ	USMC	Tue, May 23, 2023	40.69	40.86	40.50	40.50
1408	NASDAQ	USMC	Mon, May 22, 2023	40.92	41.00	40.81	40.87
1407	NASDAQ	USMC	Fri, May 19, 2023	40.86	40.99	40.77	40.83
1406	NASDAQ	USMC	Thu, May 18, 2023	40.38	40.86	40.38	40.78
1405	NASDAQ	USMC	Wed, May 17, 2023	40.15	40.51	40.05	40.44
1404	NASDAQ	USMC	Tue, May 16, 2023	40.04	40.14	39.95	39.95
1403	NASDAQ	USMC	Mon, May 15, 2023	39.96	40.18	39.92	40.17
1402	NASDAQ	USMC	Fri, May 12, 2023	40.15	40.15	39.82	40.01
1401	NASDAQ	USMC	Thu, May 11, 2023	39.95	40.13	39.95	40.11
1400	NASDAQ	USMC	Wed, May 10, 2023	40.18	40.19	39.80	40.12
1399	NASDAQ	USMC	Tue, May 9, 2023	39.93	40.08	39.93	39.94
1398	NASDAQ	USMC	Mon, May 8, 2023	40.18	40.20	40.07	40.18
1397	NASDAQ	USMC	Fri, May 5, 2023	39.96	40.25	39.93	40.11
1396	NASDAQ	USMC	Thu, May 4, 2023	39.66	39.66	39.38	39.42
1395	NASDAQ	USMC	Wed, May 3, 2023	40.12	40.33	39.77	39.80
1394	NASDAQ	USMC	Tue, May 2, 2023	40.35	40.42	39.83	40.01
1393	NASDAQ	USMC	Mon, May 1, 2023	40.42	40.60	40.42	40.49
1392	NASDAQ	USMC	Fri, Apr 28, 2023	40.10	40.44	40.10	40.44
1391	NASDAQ	USMC	Thu, Apr 27, 2023	39.78	40.11	39.71	40.09
1390	NASDAQ	USMC	Wed, Apr 26, 2023	39.50	39.69	39.32	39.37
1389	NASDAQ	USMC	Tue, Apr 25, 2023	40.00	40.00	39.48	39.48
1388	NASDAQ	USMC	Mon, Apr 24, 2023	40.10	40.19	39.96	40.15
1387	NASDAQ	USMC	Fri, Apr 21, 2023	40.01	40.14	40.00	40.10
1386	NASDAQ	USMC	Thu, Apr 20, 2023	40.00	40.18	39.88	39.98
1385	NASDAQ	USMC	Wed, Apr 19, 2023	40.21	40.34	40.21	40.27
1384	NASDAQ	USMC	Tue, Apr 18, 2023	40.47	40.47	40.21	40.35
1383	NASDAQ	USMC	Mon, Apr 17, 2023	40.20	40.28	40.06	40.28
1382	NASDAQ	USMC	Fri, Apr 14, 2023	40.16	40.42	39.98	40.22
1381	NASDAQ	USMC	Thu, Apr 13, 2023	39.82	40.27	39.78	40.24
1380	NASDAQ	USMC	Wed, Apr 12, 2023	39.95	39.98	39.63	39.63
1379	NASDAQ	USMC	Tue, Apr 11, 2023	39.87	39.94	39.79	39.79
1378	NASDAQ	USMC	Mon, Apr 10, 2023	39.63	39.86	39.47	39.83
1377	NASDAQ	USMC	Thu, Apr 6, 2023	39.64	39.95	39.56	39.87
1376	NASDAQ	USMC	Wed, Apr 5, 2023	39.77	39.77	39.60	39.76
1375	NASDAQ	USMC	Tue, Apr 4, 2023	39.91	39.98	39.70	39.74
1374	NASDAQ	USMC	Mon, Apr 3, 2023	39.57	39.94	39.57	39.89
1373	NASDAQ	USMC	Fri, Mar 31, 2023	39.41	39.81	39.41	39.81
1372	NASDAQ	USMC	Thu, Mar 30, 2023	39.22	39.28	39.08	39.27
1371	NASDAQ	USMC	Wed, Mar 29, 2023	38.83	39.07	38.83	39.02
1370	NASDAQ	USMC	Tue, Mar 28, 2023	38.65	38.65	38.41	38.55
1369	NASDAQ	USMC	Mon, Mar 27, 2023	38.88	38.89	38.67	38.70
1368	NASDAQ	USMC	Fri, Mar 24, 2023	38.41	38.72	38.25	38.72
1367	NASDAQ	USMC	Thu, Mar 23, 2023	38.61	39.03	38.32	38.57
1366	NASDAQ	USMC	Wed, Mar 22, 2023	38.75	39.02	38.31	38.31
1365	NASDAQ	USMC	Tue, Mar 21, 2023	38.53	38.75	38.30	38.68
1364	NASDAQ	USMC	Mon, Mar 20, 2023	37.95	38.25	37.93	38.20
1363	NASDAQ	USMC	Fri, Mar 17, 2023	38.20	38.25	37.78	37.96
1362	NASDAQ	USMC	Thu, Mar 16, 2023	37.33	38.26	37.32	38.25
1361	NASDAQ	USMC	Wed, Mar 15, 2023	37.20	37.55	37.11	37.55
1360	NASDAQ	USMC	Tue, Mar 14, 2023	37.65	37.78	37.28	37.74
1359	NASDAQ	USMC	Mon, Mar 13, 2023	36.71	37.32	36.54	36.94
1358	NASDAQ	USMC	Fri, Mar 10, 2023	37.19	37.43	36.81	37.00
1357	NASDAQ	USMC	Thu, Mar 9, 2023	38.14	38.14	37.23	37.23
1356	NASDAQ	USMC	Wed, Mar 8, 2023	37.89	38.02	37.72	37.95
1355	NASDAQ	USMC	Tue, Mar 7, 2023	38.47	38.47	37.93	37.94
1354	NASDAQ	USMC	Mon, Mar 6, 2023	38.58	38.76	38.48	38.51
1353	NASDAQ	USMC	Fri, Mar 3, 2023	37.89	38.44	37.89	38.40
1352	NASDAQ	USMC	Thu, Mar 2, 2023	37.24	37.85	37.24	37.73
1351	NASDAQ	USMC	Wed, Mar 1, 2023	37.53	37.58	37.33	37.46
1350	NASDAQ	USMC	Tue, Feb 28, 2023	37.66	37.88	37.54	37.54
1349	NASDAQ	USMC	Mon, Feb 27, 2023	37.85	37.92	37.67	37.77
1348	NASDAQ	USMC	Fri, Feb 24, 2023	37.53	37.71	37.37	37.54
1347	NASDAQ	USMC	Thu, Feb 23, 2023	38.01	38.10	37.56	38.10
1346	NASDAQ	USMC	Wed, Feb 22, 2023	37.65	37.73	37.48	37.65
1345	NASDAQ	USMC	Tue, Feb 21, 2023	37.97	37.97	37.57	37.57
1344	NASDAQ	USMC	Fri, Feb 17, 2023	38.12	38.30	37.99	38.29
1343	NASDAQ	USMC	Thu, Feb 16, 2023	38.50	38.86	38.33	38.33
1342	NASDAQ	USMC	Wed, Feb 15, 2023	38.75	38.99	38.63	38.99
1341	NASDAQ	USMC	Tue, Feb 14, 2023	38.68	39.17	38.62	38.89
1340	NASDAQ	USMC	Mon, Feb 13, 2023	38.62	39.03	38.56	39.03
1339	NASDAQ	USMC	Fri, Feb 10, 2023	38.42	38.53	38.24	38.49
1338	NASDAQ	USMC	Thu, Feb 9, 2023	39.18	39.18	38.49	38.53
1337	NASDAQ	USMC	Wed, Feb 8, 2023	39.15	39.20	38.73	38.73
1336	NASDAQ	USMC	Tue, Feb 7, 2023	38.62	39.35	38.58	39.35
1335	NASDAQ	USMC	Mon, Feb 6, 2023	38.73	38.76	38.55	38.65
1334	NASDAQ	USMC	Fri, Feb 3, 2023	38.78	39.27	38.78	38.86
1333	NASDAQ	USMC	Thu, Feb 2, 2023	38.92	39.25	38.79	39.22
1332	NASDAQ	USMC	Wed, Feb 1, 2023	37.96	38.66	37.85	38.53
1331	NASDAQ	USMC	Tue, Jan 31, 2023	37.65	38.01	37.59	37.97
1330	NASDAQ	USMC	Mon, Jan 30, 2023	37.90	37.93	37.58	37.58
1329	NASDAQ	USMC	Fri, Jan 27, 2023	37.85	38.32	37.85	38.02
1328	NASDAQ	USMC	Thu, Jan 26, 2023	37.82	37.98	37.56	37.98
1327	NASDAQ	USMC	Wed, Jan 25, 2023	37.19	37.57	36.97	37.55
1326	NASDAQ	USMC	Tue, Jan 24, 2023	37.36	37.60	37.33	37.53
1325	NASDAQ	USMC	Mon, Jan 23, 2023	37.27	37.83	37.27	37.63
1324	NASDAQ	USMC	Fri, Jan 20, 2023	36.71	37.25	36.60	37.25
1323	NASDAQ	USMC	Thu, Jan 19, 2023	36.56	36.80	36.41	36.50
1322	NASDAQ	USMC	Wed, Jan 18, 2023	37.44	37.45	36.71	36.71
1321	NASDAQ	USMC	Tue, Jan 17, 2023	37.36	37.49	37.29	37.30
1320	NASDAQ	USMC	Fri, Jan 13, 2023	36.97	37.54	36.95	37.54
1319	NASDAQ	USMC	Thu, Jan 12, 2023	37.10	37.35	36.83	37.12
1318	NASDAQ	USMC	Wed, Jan 11, 2023	36.83	37.21	36.75	37.21
1317	NASDAQ	USMC	Tue, Jan 10, 2023	36.44	36.81	36.38	36.62
1316	NASDAQ	USMC	Mon, Jan 9, 2023	36.76	37.04	36.46	36.55
1315	NASDAQ	USMC	Fri, Jan 6, 2023	36.02	36.63	35.71	36.43
1314	NASDAQ	USMC	Thu, Jan 5, 2023	35.92	35.94	35.68	35.74
1313	NASDAQ	USMC	Wed, Jan 4, 2023	36.15	36.32	35.83	36.09
1312	NASDAQ	USMC	Tue, Jan 3, 2023	36.28	36.40	35.68	36.09
1311	NASDAQ	USMC	Fri, Dec 30, 2022	35.89	36.17	35.80	36.06
1310	NASDAQ	USMC	Thu, Dec 29, 2022	35.82	36.30	35.82	36.29
1309	NASDAQ	USMC	Wed, Dec 28, 2022	35.91	36.15	35.50	35.50
1308	NASDAQ	USMC	Tue, Dec 27, 2022	36.28	36.28	36.01	36.17
1307	NASDAQ	USMC	Fri, Dec 23, 2022	36.06	36.27	35.90	36.19
1306	NASDAQ	USMC	Thu, Dec 22, 2022	36.24	36.25	35.60	36.08
1305	NASDAQ	USMC	Wed, Dec 21, 2022	36.31	36.73	36.31	36.55
1304	NASDAQ	USMC	Tue, Dec 20, 2022	35.98	36.25	35.88	36.18
1303	NASDAQ	USMC	Mon, Dec 19, 2022	36.35	36.35	35.95	36.02
1302	NASDAQ	USMC	Fri, Dec 16, 2022	36.70	36.70	36.22	36.45
1301	NASDAQ	USMC	Thu, Dec 15, 2022	37.28	37.28	36.74	36.81
1300	NASDAQ	USMC	Wed, Dec 14, 2022	37.94	38.25	37.71	37.75
1299	NASDAQ	USMC	Tue, Dec 13, 2022	38.65	38.65	37.77	38.03
1298	NASDAQ	USMC	Mon, Dec 12, 2022	37.17	37.66	37.17	37.59
1297	NASDAQ	USMC	Fri, Dec 9, 2022	37.26	37.63	37.12	37.22
1296	NASDAQ	USMC	Thu, Dec 8, 2022	37.15	37.41	37.11	37.34
1295	NASDAQ	USMC	Wed, Dec 7, 2022	36.92	37.11	36.83	37.02
1294	NASDAQ	USMC	Tue, Dec 6, 2022	37.63	37.63	36.88	36.94
1293	NASDAQ	USMC	Mon, Dec 5, 2022	38.08	38.11	37.62	37.72
1292	NASDAQ	USMC	Fri, Dec 2, 2022	38.01	38.35	37.97	38.30
1291	NASDAQ	USMC	Thu, Dec 1, 2022	38.76	38.76	38.11	38.43
1290	NASDAQ	USMC	Wed, Nov 30, 2022	37.25	38.42	37.09	38.35
1289	NASDAQ	USMC	Tue, Nov 29, 2022	37.33	37.36	36.99	37.10
1288	NASDAQ	USMC	Mon, Nov 28, 2022	37.65	37.73	37.29	37.34
1287	NASDAQ	USMC	Fri, Nov 25, 2022	37.93	37.97	37.86	37.87
1286	NASDAQ	USMC	Wed, Nov 23, 2022	37.53	37.93	37.53	37.80
1285	NASDAQ	USMC	Tue, Nov 22, 2022	37.25	37.60	37.18	37.60
1284	NASDAQ	USMC	Mon, Nov 21, 2022	37.05	37.18	36.95	36.95
1283	NASDAQ	USMC	Fri, Nov 18, 2022	37.40	37.40	36.97	37.17
1282	NASDAQ	USMC	Thu, Nov 17, 2022	36.73	37.13	36.73	37.05
1281	NASDAQ	USMC	Wed, Nov 16, 2022	37.27	37.29	37.09	37.13
1280	NASDAQ	USMC	Tue, Nov 15, 2022	37.65	37.80	37.08	37.37
1279	NASDAQ	USMC	Mon, Nov 14, 2022	37.18	37.57	37.13	37.13
1278	NASDAQ	USMC	Fri, Nov 11, 2022	37.03	37.30	36.87	37.26
1277	NASDAQ	USMC	Thu, Nov 10, 2022	36.29	36.97	36.15	36.92
1276	NASDAQ	USMC	Wed, Nov 9, 2022	35.70	35.79	35.13	35.20
1275	NASDAQ	USMC	Tue, Nov 8, 2022	35.84	36.10	35.55	35.83
1274	NASDAQ	USMC	Mon, Nov 7, 2022	35.41	35.82	35.34	35.82
1273	NASDAQ	USMC	Fri, Nov 4, 2022	35.36	35.47	34.76	35.29
1272	NASDAQ	USMC	Thu, Nov 3, 2022	34.89	35.08	34.70	34.89
1271	NASDAQ	USMC	Wed, Nov 2, 2022	35.97	36.50	35.08	35.08
1270	NASDAQ	USMC	Tue, Nov 1, 2022	36.53	36.53	35.95	36.19
1269	NASDAQ	USMC	Mon, Oct 31, 2022	36.25	36.35	36.07	36.10
1268	NASDAQ	USMC	Fri, Oct 28, 2022	35.84	36.47	35.78	36.45
1267	NASDAQ	USMC	Thu, Oct 27, 2022	36.06	36.10	35.56	35.59
1266	NASDAQ	USMC	Wed, Oct 26, 2022	35.89	36.47	35.89	35.97
1265	NASDAQ	USMC	Tue, Oct 25, 2022	35.77	36.25	35.77	36.24
1264	NASDAQ	USMC	Mon, Oct 24, 2022	35.37	35.85	35.20	35.80
1263	NASDAQ	USMC	Fri, Oct 21, 2022	34.38	35.26	34.28	35.26
1262	NASDAQ	USMC	Thu, Oct 20, 2022	34.65	35.06	34.41	34.45
1261	NASDAQ	USMC	Wed, Oct 19, 2022	34.77	34.94	34.51	34.65
1260	NASDAQ	USMC	Tue, Oct 18, 2022	35.44	35.44	34.66	35.02
1259	NASDAQ	USMC	Mon, Oct 17, 2022	34.42	34.74	34.42	34.59
1258	NASDAQ	USMC	Fri, Oct 14, 2022	34.58	34.74	33.70	33.82
1257	NASDAQ	USMC	Thu, Oct 13, 2022	32.71	34.44	32.66	34.33
1256	NASDAQ	USMC	Wed, Oct 12, 2022	33.43	33.69	33.38	33.40
1255	NASDAQ	USMC	Tue, Oct 11, 2022	33.52	33.86	33.27	33.45
1254	NASDAQ	USMC	Mon, Oct 10, 2022	34.07	34.16	33.56	33.63
1253	NASDAQ	USMC	Fri, Oct 7, 2022	34.75	34.75	33.90	34.03
1252	NASDAQ	USMC	Thu, Oct 6, 2022	35.37	35.59	35.08	35.11
1251	NASDAQ	USMC	Wed, Oct 5, 2022	35.12	35.57	34.85	35.51
1250	NASDAQ	USMC	Tue, Oct 4, 2022	34.97	35.45	34.97	35.42
1249	NASDAQ	USMC	Mon, Oct 3, 2022	33.91	34.66	33.84	34.38
1248	NASDAQ	USMC	Fri, Sep 30, 2022	34.26	34.63	33.76	33.76
1247	NASDAQ	USMC	Thu, Sep 29, 2022	34.74	34.74	34.06	34.38
1246	NASDAQ	USMC	Wed, Sep 28, 2022	34.40	35.16	34.36	34.97
1245	NASDAQ	USMC	Tue, Sep 27, 2022	34.90	35.08	34.28	34.50
1244	NASDAQ	USMC	Mon, Sep 26, 2022	34.68	35.05	34.52	34.55
1243	NASDAQ	USMC	Fri, Sep 23, 2022	35.06	35.06	34.53	34.92
1242	NASDAQ	USMC	Thu, Sep 22, 2022	35.53	35.74	35.36	35.37
1241	NASDAQ	USMC	Wed, Sep 21, 2022	36.40	36.70	35.63	35.68
1240	NASDAQ	USMC	Tue, Sep 20, 2022	36.21	36.46	36.02	36.25
1239	NASDAQ	USMC	Mon, Sep 19, 2022	36.20	36.62	36.20	36.60
1238	NASDAQ	USMC	Fri, Sep 16, 2022	36.19	36.49	36.12	36.49
1237	NASDAQ	USMC	Thu, Sep 15, 2022	37.01	37.09	36.50	36.60
1236	NASDAQ	USMC	Wed, Sep 14, 2022	37.10	37.28	36.88	37.20
1235	NASDAQ	USMC	Tue, Sep 13, 2022	37.93	37.93	36.98	37.01
1234	NASDAQ	USMC	Mon, Sep 12, 2022	38.60	38.81	38.57	38.75
1233	NASDAQ	USMC	Fri, Sep 9, 2022	38.07	38.47	38.04	38.40
1232	NASDAQ	USMC	Thu, Sep 8, 2022	37.20	37.75	37.20	37.72
1231	NASDAQ	USMC	Wed, Sep 7, 2022	36.83	37.52	36.83	37.41
1230	NASDAQ	USMC	Tue, Sep 6, 2022	37.13	37.21	36.70	36.94
1229	NASDAQ	USMC	Fri, Sep 2, 2022	37.82	37.91	36.90	37.01
1228	NASDAQ	USMC	Thu, Sep 1, 2022	37.18	37.53	36.92	37.53
1227	NASDAQ	USMC	Wed, Aug 31, 2022	37.86	37.97	37.34	37.34
1226	NASDAQ	USMC	Tue, Aug 30, 2022	38.23	38.23	37.57	37.72
1225	NASDAQ	USMC	Mon, Aug 29, 2022	38.13	38.34	38.05	38.12
1224	NASDAQ	USMC	Fri, Aug 26, 2022	39.78	39.81	38.39	38.39
1223	NASDAQ	USMC	Thu, Aug 25, 2022	39.37	39.82	39.37	39.81
1222	NASDAQ	USMC	Wed, Aug 24, 2022	39.20	39.43	39.20	39.26
1221	NASDAQ	USMC	Tue, Aug 23, 2022	39.26	39.41	39.22	39.22
1220	NASDAQ	USMC	Mon, Aug 22, 2022	39.80	39.80	39.36	39.39
1219	NASDAQ	USMC	Fri, Aug 19, 2022	40.62	40.62	40.20	40.27
1218	NASDAQ	USMC	Thu, Aug 18, 2022	40.68	40.90	40.60	40.83
1217	NASDAQ	USMC	Wed, Aug 17, 2022	40.77	40.94	40.56	40.68
1216	NASDAQ	USMC	Tue, Aug 16, 2022	40.95	41.21	40.74	41.02
1215	NASDAQ	USMC	Mon, Aug 15, 2022	40.52	41.01	40.52	41.01
1214	NASDAQ	USMC	Fri, Aug 12, 2022	40.25	40.72	40.14	40.72
1213	NASDAQ	USMC	Thu, Aug 11, 2022	40.32	40.47	39.95	40.03
1212	NASDAQ	USMC	Wed, Aug 10, 2022	39.98	40.14	39.95	40.13
1211	NASDAQ	USMC	Tue, Aug 9, 2022	39.37	39.40	39.20	39.28
1210	NASDAQ	USMC	Mon, Aug 8, 2022	39.79	39.93	39.39	39.50
1209	NASDAQ	USMC	Fri, Aug 5, 2022	39.50	39.75	39.43	39.67
1208	NASDAQ	USMC	Thu, Aug 4, 2022	39.74	39.84	39.62	39.79
1207	NASDAQ	USMC	Wed, Aug 3, 2022	39.32	39.90	39.32	39.80
1206	NASDAQ	USMC	Tue, Aug 2, 2022	39.28	39.62	39.06	39.17
1205	NASDAQ	USMC	Mon, Aug 1, 2022	39.33	39.77	39.33	39.46
1204	NASDAQ	USMC	Fri, Jul 29, 2022	39.26	39.62	39.17	39.55
1203	NASDAQ	USMC	Thu, Jul 28, 2022	38.75	39.23	38.45	39.14
1202	NASDAQ	USMC	Wed, Jul 27, 2022	38.24	38.92	38.24	38.87
1201	NASDAQ	USMC	Tue, Jul 26, 2022	38.10	38.11	37.83	37.86
1200	NASDAQ	USMC	Mon, Jul 25, 2022	38.23	38.35	38.14	38.35
1199	NASDAQ	USMC	Fri, Jul 22, 2022	38.76	38.87	38.19	38.34
1198	NASDAQ	USMC	Thu, Jul 21, 2022	38.47	38.85	38.24	38.85
1197	NASDAQ	USMC	Wed, Jul 20, 2022	37.99	38.44	37.96	38.26
1196	NASDAQ	USMC	Tue, Jul 19, 2022	37.48	38.08	37.37	38.04
1195	NASDAQ	USMC	Mon, Jul 18, 2022	37.74	37.80	36.96	37.05
1194	NASDAQ	USMC	Fri, Jul 15, 2022	37.13	37.48	37.01	37.48
1193	NASDAQ	USMC	Thu, Jul 14, 2022	36.25	36.71	36.00	36.63
1192	NASDAQ	USMC	Wed, Jul 13, 2022	36.28	36.94	36.28	36.67
1191	NASDAQ	USMC	Tue, Jul 12, 2022	37.33	37.35	36.71	36.81
1190	NASDAQ	USMC	Mon, Jul 11, 2022	37.41	37.41	37.17	37.25
1189	NASDAQ	USMC	Fri, Jul 8, 2022	37.44	37.78	37.39	37.60
1188	NASDAQ	USMC	Thu, Jul 7, 2022	37.25	37.65	37.25	37.64
1187	NASDAQ	USMC	Wed, Jul 6, 2022	36.85	37.23	36.74	37.04
1186	NASDAQ	USMC	Tue, Jul 5, 2022	36.14	36.84	36.02	36.84
1185	NASDAQ	USMC	Fri, Jul 1, 2022	36.28	36.75	36.10	36.75
1184	NASDAQ	USMC	Thu, Jun 30, 2022	36.49	36.92	36.20	36.60
1183	NASDAQ	USMC	Wed, Jun 29, 2022	36.90	37.08	36.77	36.96
1182	NASDAQ	USMC	Tue, Jun 28, 2022	38.03	38.07	36.87	36.89
1181	NASDAQ	USMC	Mon, Jun 27, 2022	38.08	38.08	37.72	37.75
1180	NASDAQ	USMC	Fri, Jun 24, 2022	37.21	37.93	37.21	37.89
1179	NASDAQ	USMC	Thu, Jun 23, 2022	36.71	36.91	36.45	36.86
1178	NASDAQ	USMC	Wed, Jun 22, 2022	36.27	36.96	36.23	36.55
1177	NASDAQ	USMC	Tue, Jun 21, 2022	36.04	36.64	36.04	36.42
1176	NASDAQ	USMC	Fri, Jun 17, 2022	35.53	35.80	35.46	35.58
1175	NASDAQ	USMC	Thu, Jun 16, 2022	35.74	35.74	35.27	35.48
1174	NASDAQ	USMC	Wed, Jun 15, 2022	36.36	36.78	36.20	36.60
1173	NASDAQ	USMC	Tue, Jun 14, 2022	36.31	36.41	35.77	36.03
1172	NASDAQ	USMC	Mon, Jun 13, 2022	36.49	36.86	36.12	36.19
1171	NASDAQ	USMC	Fri, Jun 10, 2022	37.97	38.01	37.39	37.39
1170	NASDAQ	USMC	Thu, Jun 9, 2022	39.35	39.47	38.56	38.56
1169	NASDAQ	USMC	Wed, Jun 8, 2022	39.61	39.76	39.44	39.46
1168	NASDAQ	USMC	Tue, Jun 7, 2022	39.08	39.75	39.08	39.75
1167	NASDAQ	USMC	Mon, Jun 6, 2022	39.67	39.88	39.36	39.49
1166	NASDAQ	USMC	Fri, Jun 3, 2022	39.52	39.58	39.33	39.34
1165	NASDAQ	USMC	Thu, Jun 2, 2022	39.25	39.94	39.02	39.94
1164	NASDAQ	USMC	Wed, Jun 1, 2022	39.85	39.91	39.11	39.38
1163	NASDAQ	USMC	Tue, May 31, 2022	39.68	39.90	39.57	39.58
1162	NASDAQ	USMC	Fri, May 27, 2022	39.27	39.98	39.27	39.98
1161	NASDAQ	USMC	Thu, May 26, 2022	38.80	39.30	38.80	39.17
1160	NASDAQ	USMC	Wed, May 25, 2022	38.43	38.73	38.22	38.60
1159	NASDAQ	USMC	Tue, May 24, 2022	38.12	38.49	37.86	38.39
1158	NASDAQ	USMC	Mon, May 23, 2022	38.10	38.53	38.07	38.50
1157	NASDAQ	USMC	Fri, May 20, 2022	37.81	38.01	36.93	37.82
1156	NASDAQ	USMC	Thu, May 19, 2022	37.59	37.84	37.40	37.54
1155	NASDAQ	USMC	Wed, May 18, 2022	39.00	39.02	37.85	37.96
1154	NASDAQ	USMC	Tue, May 17, 2022	39.43	39.45	39.16	39.45
1153	NASDAQ	USMC	Mon, May 16, 2022	38.80	39.21	38.72	38.96
1152	NASDAQ	USMC	Fri, May 13, 2022	38.52	38.94	38.49	38.92
1151	NASDAQ	USMC	Thu, May 12, 2022	37.97	38.24	37.63	38.18
1150	NASDAQ	USMC	Wed, May 11, 2022	38.55	39.04	38.15	38.20
1149	NASDAQ	USMC	Tue, May 10, 2022	39.13	39.13	38.39	38.65
1148	NASDAQ	USMC	Mon, May 9, 2022	38.92	38.98	38.40	38.51
1147	NASDAQ	USMC	Fri, May 6, 2022	39.28	39.67	39.00	39.46
1146	NASDAQ	USMC	Thu, May 5, 2022	40.34	40.39	39.25	39.60
1145	NASDAQ	USMC	Wed, May 4, 2022	39.65	40.85	39.56	40.78
1144	NASDAQ	USMC	Tue, May 3, 2022	39.56	39.89	39.52	39.63
1143	NASDAQ	USMC	Mon, May 2, 2022	39.44	39.55	38.87	39.55
1142	NASDAQ	USMC	Fri, Apr 29, 2022	40.53	40.53	39.37	39.43
1141	NASDAQ	USMC	Thu, Apr 28, 2022	40.32	41.00	40.11	40.89
1140	NASDAQ	USMC	Wed, Apr 27, 2022	39.90	40.32	39.85	39.85
1139	NASDAQ	USMC	Tue, Apr 26, 2022	40.68	40.68	39.81	39.81
1138	NASDAQ	USMC	Mon, Apr 25, 2022	40.48	40.89	40.05	40.89
1137	NASDAQ	USMC	Fri, Apr 22, 2022	41.70	41.70	40.61	40.61
1136	NASDAQ	USMC	Thu, Apr 21, 2022	42.38	42.60	41.71	41.76
1135	NASDAQ	USMC	Wed, Apr 20, 2022	42.32	42.37	42.08	42.20
1134	NASDAQ	USMC	Tue, Apr 19, 2022	42.02	42.35	42.02	42.28
1133	NASDAQ	USMC	Mon, Apr 18, 2022	41.67	41.93	41.60	41.74
1132	NASDAQ	USMC	Thu, Apr 14, 2022	42.28	42.28	41.83	41.83
1131	NASDAQ	USMC	Wed, Apr 13, 2022	42.04	42.41	42.01	42.34
1130	NASDAQ	USMC	Tue, Apr 12, 2022	42.45	42.56	41.94	42.06
1129	NASDAQ	USMC	Mon, Apr 11, 2022	42.62	42.62	42.21	42.25
1128	NASDAQ	USMC	Fri, Apr 8, 2022	42.81	43.05	42.81	42.88
1127	NASDAQ	USMC	Thu, Apr 7, 2022	42.50	43.04	42.49	42.85
1126	NASDAQ	USMC	Wed, Apr 6, 2022	42.35	42.69	42.25	42.57
1125	NASDAQ	USMC	Tue, Apr 5, 2022	42.91	43.10	42.60	42.66
1124	NASDAQ	USMC	Mon, Apr 4, 2022	42.63	43.05	42.63	43.05
1123	NASDAQ	USMC	Fri, Apr 1, 2022	42.59	42.71	42.41	42.71
1122	NASDAQ	USMC	Thu, Mar 31, 2022	43.25	43.25	42.67	42.67
1121	NASDAQ	USMC	Wed, Mar 30, 2022	43.35	43.37	43.08	43.14
1120	NASDAQ	USMC	Tue, Mar 29, 2022	43.43	43.45	43.08	43.39
1119	NASDAQ	USMC	Mon, Mar 28, 2022	42.65	42.97	42.52	42.97
1118	NASDAQ	USMC	Fri, Mar 25, 2022	42.54	42.72	42.39	42.61
1117	NASDAQ	USMC	Thu, Mar 24, 2022	42.08	42.44	42.04	42.44
1116	NASDAQ	USMC	Wed, Mar 23, 2022	42.24	42.24	41.90	41.90
1115	NASDAQ	USMC	Tue, Mar 22, 2022	42.12	42.46	42.12	42.42
1114	NASDAQ	USMC	Mon, Mar 21, 2022	41.97	42.27	41.87	42.06
1113	NASDAQ	USMC	Fri, Mar 18, 2022	41.60	42.08	41.52	42.08
1112	NASDAQ	USMC	Thu, Mar 17, 2022	41.25	41.62	41.06	41.62
1111	NASDAQ	USMC	Wed, Mar 16, 2022	40.92	41.17	40.39	41.16
1110	NASDAQ	USMC	Tue, Mar 15, 2022	40.01	40.66	40.01	40.62
1109	NASDAQ	USMC	Mon, Mar 14, 2022	39.98	40.28	39.70	39.73
1108	NASDAQ	USMC	Fri, Mar 11, 2022	40.47	40.47	39.81	39.82
1107	NASDAQ	USMC	Thu, Mar 10, 2022	39.97	40.26	39.86	40.17
1106	NASDAQ	USMC	Wed, Mar 9, 2022	40.33	40.57	40.16	40.40
1105	NASDAQ	USMC	Tue, Mar 8, 2022	40.04	40.39	39.61	39.61
1104	NASDAQ	USMC	Mon, Mar 7, 2022	40.80	40.80	40.04	40.04
1103	NASDAQ	USMC	Fri, Mar 4, 2022	40.73	40.97	40.48	40.92
1102	NASDAQ	USMC	Thu, Mar 3, 2022	41.52	41.52	40.98	41.14
1101	NASDAQ	USMC	Wed, Mar 2, 2022	40.85	41.30	40.72	41.17
1100	NASDAQ	USMC	Tue, Mar 1, 2022	40.88	41.08	40.31	40.50
1099	NASDAQ	USMC	Mon, Feb 28, 2022	40.73	41.04	40.48	41.02
1098	NASDAQ	USMC	Fri, Feb 25, 2022	40.51	41.27	40.51	41.19
1097	NASDAQ	USMC	Thu, Feb 24, 2022	38.87	40.28	38.87	40.25
1096	NASDAQ	USMC	Wed, Feb 23, 2022	40.44	40.44	39.85	39.87
1095	NASDAQ	USMC	Tue, Feb 22, 2022	40.57	40.81	40.19	40.46
1094	NASDAQ	USMC	Fri, Feb 18, 2022	40.99	41.05	40.70	40.88
1093	NASDAQ	USMC	Thu, Feb 17, 2022	41.32	41.45	41.16	41.17
1092	NASDAQ	USMC	Wed, Feb 16, 2022	41.63	41.91	41.49	41.81
1091	NASDAQ	USMC	Tue, Feb 15, 2022	41.81	41.86	41.61	41.83
1090	NASDAQ	USMC	Mon, Feb 14, 2022	41.25	41.34	40.96	41.27
1089	NASDAQ	USMC	Fri, Feb 11, 2022	42.09	42.28	41.34	41.34
1088	NASDAQ	USMC	Thu, Feb 10, 2022	42.37	42.68	41.94	42.10
1087	NASDAQ	USMC	Wed, Feb 9, 2022	42.69	42.81	42.63	42.81
1086	NASDAQ	USMC	Tue, Feb 8, 2022	42.09	42.33	42.06	42.33
1085	NASDAQ	USMC	Mon, Feb 7, 2022	42.35	42.43	42.03	42.10
1084	NASDAQ	USMC	Fri, Feb 4, 2022	42.18	42.46	41.99	42.35
1083	NASDAQ	USMC	Thu, Feb 3, 2022	42.61	42.61	42.25	42.26
1082	NASDAQ	USMC	Wed, Feb 2, 2022	42.77	43.06	42.64	42.96
1081	NASDAQ	USMC	Tue, Feb 1, 2022	42.52	42.70	42.25	42.70
1080	NASDAQ	USMC	Mon, Jan 31, 2022	41.77	42.50	41.77	42.50
1079	NASDAQ	USMC	Fri, Jan 28, 2022	40.80	41.77	40.49	41.77
1078	NASDAQ	USMC	Thu, Jan 27, 2022	41.05	41.44	40.71	40.72
1077	NASDAQ	USMC	Wed, Jan 26, 2022	41.26	41.50	40.60	40.81
1076	NASDAQ	USMC	Tue, Jan 25, 2022	40.79	41.22	40.37	40.87
1075	NASDAQ	USMC	Mon, Jan 24, 2022	40.81	41.30	39.81	41.27
1074	NASDAQ	USMC	Fri, Jan 21, 2022	41.94	42.08	41.32	41.32
1073	NASDAQ	USMC	Thu, Jan 20, 2022	42.69	43.01	42.11	42.16
1072	NASDAQ	USMC	Wed, Jan 19, 2022	42.98	43.07	42.56	42.56
1071	NASDAQ	USMC	Tue, Jan 18, 2022	42.93	42.96	42.71	42.77
1070	NASDAQ	USMC	Fri, Jan 14, 2022	43.29	43.44	43.12	43.44
1069	NASDAQ	USMC	Thu, Jan 13, 2022	44.11	44.15	43.42	43.44
1068	NASDAQ	USMC	Wed, Jan 12, 2022	44.11	44.13	43.98	44.04
1067	NASDAQ	USMC	Tue, Jan 11, 2022	43.49	43.96	43.49	43.93
1066	NASDAQ	USMC	Mon, Jan 10, 2022	43.42	43.62	43.06	43.62
1065	NASDAQ	USMC	Fri, Jan 7, 2022	43.71	43.81	43.58	43.69
1064	NASDAQ	USMC	Thu, Jan 6, 2022	43.81	43.96	43.65	43.76
1063	NASDAQ	USMC	Wed, Jan 5, 2022	44.46	44.59	43.91	43.93
1062	NASDAQ	USMC	Tue, Jan 4, 2022	44.73	44.73	44.31	44.52
1061	NASDAQ	USMC	Mon, Jan 3, 2022	44.42	44.60	44.21	44.60
1060	NASDAQ	USMC	Fri, Dec 31, 2021	44.44	44.48	44.30	44.30
1059	NASDAQ	USMC	Thu, Dec 30, 2021	44.60	44.65	44.39	44.39
1058	NASDAQ	USMC	Wed, Dec 29, 2021	44.48	44.61	44.42	44.60
1057	NASDAQ	USMC	Tue, Dec 28, 2021	44.74	44.79	44.58	44.62
1056	NASDAQ	USMC	Mon, Dec 27, 2021	44.41	44.69	44.38	44.69
1055	NASDAQ	USMC	Thu, Dec 23, 2021	44.11	44.27	44.11	44.22
1054	NASDAQ	USMC	Wed, Dec 22, 2021	43.49	43.96	43.49	43.96
1053	NASDAQ	USMC	Tue, Dec 21, 2021	43.25	43.48	43.08	43.46
1052	NASDAQ	USMC	Mon, Dec 20, 2021	43.00	43.06	42.81	42.98
1051	NASDAQ	USMC	Fri, Dec 17, 2021	43.72	43.72	43.29	43.29
1050	NASDAQ	USMC	Thu, Dec 16, 2021	44.18	44.26	43.81	44.03
1049	NASDAQ	USMC	Wed, Dec 15, 2021	43.27	44.04	43.25	44.04
1048	NASDAQ	USMC	Tue, Dec 14, 2021	43.24	43.35	43.05	43.20
1047	NASDAQ	USMC	Mon, Dec 13, 2021	43.61	43.72	43.45	43.60
1046	NASDAQ	USMC	Fri, Dec 10, 2021	43.50	43.67	43.33	43.67
1045	NASDAQ	USMC	Thu, Dec 9, 2021	43.06	43.10	42.98	43.09
1044	NASDAQ	USMC	Wed, Dec 8, 2021	43.18	43.21	42.89	43.21
1043	NASDAQ	USMC	Tue, Dec 7, 2021	42.91	43.10	42.91	43.02
1042	NASDAQ	USMC	Mon, Dec 6, 2021	42.29	42.62	42.29	42.55
1041	NASDAQ	USMC	Fri, Dec 3, 2021	42.47	42.47	41.81	42.12
1040	NASDAQ	USMC	Thu, Dec 2, 2021	41.80	42.37	41.80	42.34
1039	NASDAQ	USMC	Wed, Dec 1, 2021	42.71	42.87	41.84	41.84
1038	NASDAQ	USMC	Tue, Nov 30, 2021	42.84	42.87	42.29	42.32
1037	NASDAQ	USMC	Mon, Nov 29, 2021	42.96	43.16	42.86	43.04
1036	NASDAQ	USMC	Fri, Nov 26, 2021	42.85	43.02	42.64	42.69
1035	NASDAQ	USMC	Wed, Nov 24, 2021	43.02	43.22	43.02	43.22
1034	NASDAQ	USMC	Tue, Nov 23, 2021	43.01	43.18	42.93	43.13
1033	NASDAQ	USMC	Mon, Nov 22, 2021	43.28	43.48	43.11	43.12
1032	NASDAQ	USMC	Fri, Nov 19, 2021	43.31	43.31	43.15	43.15
1031	NASDAQ	USMC	Thu, Nov 18, 2021	43.27	43.27	43.04	43.25
1030	NASDAQ	USMC	Wed, Nov 17, 2021	43.33	43.35	43.24	43.31
1029	NASDAQ	USMC	Tue, Nov 16, 2021	43.20	43.43	43.20	43.39
1028	NASDAQ	USMC	Mon, Nov 15, 2021	43.26	43.28	43.13	43.14
1027	NASDAQ	USMC	Fri, Nov 12, 2021	42.98	43.24	42.98	43.23
1026	NASDAQ	USMC	Thu, Nov 11, 2021	43.15	43.15	43.02	43.05
1025	NASDAQ	USMC	Wed, Nov 10, 2021	43.14	43.24	42.98	43.08
1024	NASDAQ	USMC	Tue, Nov 9, 2021	43.31	43.31	43.01	43.13
1023	NASDAQ	USMC	Mon, Nov 8, 2021	43.39	43.41	43.21	43.30
1022	NASDAQ	USMC	Fri, Nov 5, 2021	43.45	43.49	43.24	43.33
1021	NASDAQ	USMC	Thu, Nov 4, 2021	43.28	43.40	43.26	43.38
1020	NASDAQ	USMC	Wed, Nov 3, 2021	42.89	43.08	42.87	42.98
1019	NASDAQ	USMC	Tue, Nov 2, 2021	42.97	43.05	42.96	43.00
1018	NASDAQ	USMC	Mon, Nov 1, 2021	42.92	42.92	42.69	42.70
1017	NASDAQ	USMC	Fri, Oct 29, 2021	42.51	42.86	42.51	42.86
1016	NASDAQ	USMC	Thu, Oct 28, 2021	42.47	42.57	42.44	42.54
1015	NASDAQ	USMC	Wed, Oct 27, 2021	42.43	42.43	42.32	42.41
1014	NASDAQ	USMC	Tue, Oct 26, 2021	42.48	42.58	42.47	42.51
1013	NASDAQ	USMC	Mon, Oct 25, 2021	42.20	42.39	42.18	42.32
1012	NASDAQ	USMC	Fri, Oct 22, 2021	42.18	42.19	42.02	42.14
1011	NASDAQ	USMC	Thu, Oct 21, 2021	42.11	42.11	42.00	42.11
1010	NASDAQ	USMC	Wed, Oct 20, 2021	42.00	42.13	42.00	42.11
1009	NASDAQ	USMC	Tue, Oct 19, 2021	41.65	41.91	41.65	41.91
1008	NASDAQ	USMC	Mon, Oct 18, 2021	41.23	41.58	41.23	41.55
1007	NASDAQ	USMC	Fri, Oct 15, 2021	41.37	41.43	41.31	41.40
1006	NASDAQ	USMC	Thu, Oct 14, 2021	40.94	41.16	40.94	41.13
1005	NASDAQ	USMC	Wed, Oct 13, 2021	40.63	40.63	40.30	40.55
1004	NASDAQ	USMC	Tue, Oct 12, 2021	40.89	40.89	40.47	40.54
1003	NASDAQ	USMC	Mon, Oct 11, 2021	41.04	41.17	40.82	40.83
1002	NASDAQ	USMC	Fri, Oct 8, 2021	41.12	41.14	40.99	41.10
1001	NASDAQ	USMC	Thu, Oct 7, 2021	41.11	41.30	41.04	41.04
1000	NASDAQ	USMC	Wed, Oct 6, 2021	40.26	40.66	40.18	40.66
999	NASDAQ	USMC	Tue, Oct 5, 2021	40.21	40.73	40.21	40.67
998	NASDAQ	USMC	Mon, Oct 4, 2021	40.38	40.38	39.92	40.14
997	NASDAQ	USMC	Fri, Oct 1, 2021	40.03	40.66	40.03	40.66
996	NASDAQ	USMC	Thu, Sep 30, 2021	40.81	40.94	40.30	40.32
995	NASDAQ	USMC	Wed, Sep 29, 2021	40.74	40.92	40.67	40.70
994	NASDAQ	USMC	Tue, Sep 28, 2021	40.82	40.90	40.48	40.54
993	NASDAQ	USMC	Mon, Sep 27, 2021	41.36	41.39	41.23	41.26
992	NASDAQ	USMC	Fri, Sep 24, 2021	41.48	41.51	41.33	41.44
991	NASDAQ	USMC	Thu, Sep 23, 2021	41.38	41.58	41.38	41.46
990	NASDAQ	USMC	Wed, Sep 22, 2021	40.91	41.17	40.90	41.02
989	NASDAQ	USMC	Tue, Sep 21, 2021	40.99	40.99	40.71	40.74
988	NASDAQ	USMC	Mon, Sep 20, 2021	40.73	40.89	40.27	40.71
987	NASDAQ	USMC	Fri, Sep 17, 2021	41.31	41.38	41.27	41.27
986	NASDAQ	USMC	Thu, Sep 16, 2021	41.60	41.60	41.24	41.54
985	NASDAQ	USMC	Wed, Sep 15, 2021	41.34	41.57	41.33	41.57
984	NASDAQ	USMC	Tue, Sep 14, 2021	41.66	41.66	41.22	41.22
983	NASDAQ	USMC	Mon, Sep 13, 2021	41.81	41.81	41.32	41.49
982	NASDAQ	USMC	Fri, Sep 10, 2021	41.89	41.89	41.47	41.47
981	NASDAQ	USMC	Thu, Sep 9, 2021	42.01	42.02	41.78	41.78
980	NASDAQ	USMC	Wed, Sep 8, 2021	41.99	41.99	41.88	41.96
979	NASDAQ	USMC	Tue, Sep 7, 2021	41.97	42.06	41.96	42.00
978	NASDAQ	USMC	Fri, Sep 3, 2021	42.04	42.16	42.00	42.12
977	NASDAQ	USMC	Thu, Sep 2, 2021	42.07	42.11	41.94	42.06
976	NASDAQ	USMC	Wed, Sep 1, 2021	41.97	42.04	41.93	41.98
975	NASDAQ	USMC	Tue, Aug 31, 2021	41.99	42.05	41.91	41.97
974	NASDAQ	USMC	Mon, Aug 30, 2021	41.97	42.13	41.97	42.11
973	NASDAQ	USMC	Fri, Aug 27, 2021	41.69	41.87	41.66	41.87
972	NASDAQ	USMC	Thu, Aug 26, 2021	41.81	41.86	41.67	41.68
971	NASDAQ	USMC	Wed, Aug 25, 2021	41.93	41.93	41.80	41.86
970	NASDAQ	USMC	Tue, Aug 24, 2021	41.95	41.97	41.85	41.85
969	NASDAQ	USMC	Mon, Aug 23, 2021	41.84	42.06	41.84	42.02
968	NASDAQ	USMC	Fri, Aug 20, 2021	41.54	41.68	41.54	41.62
967	NASDAQ	USMC	Thu, Aug 19, 2021	40.83	41.49	40.83	41.39
966	NASDAQ	USMC	Wed, Aug 18, 2021	41.74	41.74	41.21	41.21
965	NASDAQ	USMC	Tue, Aug 17, 2021	41.74	41.79	41.50	41.76
964	NASDAQ	USMC	Mon, Aug 16, 2021	41.66	41.84	41.52	41.84
963	NASDAQ	USMC	Fri, Aug 13, 2021	41.53	41.70	41.53	41.64
962	NASDAQ	USMC	Thu, Aug 12, 2021	41.23	41.49	41.23	41.48
961	NASDAQ	USMC	Wed, Aug 11, 2021	41.42	41.45	41.28	41.28
960	NASDAQ	USMC	Tue, Aug 10, 2021	41.22	41.37	41.22	41.29
959	NASDAQ	USMC	Mon, Aug 9, 2021	41.32	41.32	41.17	41.24
958	NASDAQ	USMC	Fri, Aug 6, 2021	41.24	41.24	41.19	41.23
957	NASDAQ	USMC	Thu, Aug 5, 2021	41.11	41.22	41.07	41.19
956	NASDAQ	USMC	Wed, Aug 4, 2021	40.91	41.04	40.89	41.00
955	NASDAQ	USMC	Tue, Aug 3, 2021	40.87	41.08	40.75	41.05
954	NASDAQ	USMC	Mon, Aug 2, 2021	41.00	41.00	40.75	40.75
953	NASDAQ	USMC	Fri, Jul 30, 2021	40.85	40.91	40.84	40.85
952	NASDAQ	USMC	Thu, Jul 29, 2021	41.01	41.08	41.00	41.00
951	NASDAQ	USMC	Wed, Jul 28, 2021	40.82	41.00	40.80	40.84
950	NASDAQ	USMC	Tue, Jul 27, 2021	40.92	40.95	40.73	40.91
949	NASDAQ	USMC	Mon, Jul 26, 2021	40.91	41.04	40.87	41.01
948	NASDAQ	USMC	Fri, Jul 23, 2021	40.70	40.96	40.70	40.96
947	NASDAQ	USMC	Thu, Jul 22, 2021	40.50	40.60	40.40	40.60
946	NASDAQ	USMC	Wed, Jul 21, 2021	40.28	40.46	40.28	40.46
945	NASDAQ	USMC	Tue, Jul 20, 2021	39.79	40.27	39.79	40.14
944	NASDAQ	USMC	Mon, Jul 19, 2021	39.91	39.91	39.50	39.72
943	NASDAQ	USMC	Fri, Jul 16, 2021	40.52	40.52	40.25	40.25
942	NASDAQ	USMC	Thu, Jul 15, 2021	40.46	40.50	40.37	40.47
941	NASDAQ	USMC	Wed, Jul 14, 2021	40.58	40.63	40.46	40.58
940	NASDAQ	USMC	Tue, Jul 13, 2021	40.43	40.60	40.43	40.45
939	NASDAQ	USMC	Mon, Jul 12, 2021	40.39	40.45	40.39	40.45
938	NASDAQ	USMC	Fri, Jul 9, 2021	40.14	40.37	40.14	40.34
937	NASDAQ	USMC	Thu, Jul 8, 2021	39.83	40.02	39.74	39.96
936	NASDAQ	USMC	Wed, Jul 7, 2021	40.13	40.28	40.12	40.23
935	NASDAQ	USMC	Tue, Jul 6, 2021	40.10	40.11	39.86	40.09
934	NASDAQ	USMC	Fri, Jul 2, 2021	39.97	40.12	39.97	40.10
933	NASDAQ	USMC	Thu, Jul 1, 2021	39.61	39.74	39.60	39.74
932	NASDAQ	USMC	Wed, Jun 30, 2021	39.70	39.72	39.63	39.72
931	NASDAQ	USMC	Tue, Jun 29, 2021	39.68	39.70	39.59	39.65
930	NASDAQ	USMC	Mon, Jun 28, 2021	39.52	39.63	39.42	39.63
929	NASDAQ	USMC	Fri, Jun 25, 2021	39.37	39.57	39.37	39.54
928	NASDAQ	USMC	Thu, Jun 24, 2021	39.33	39.38	39.27	39.28
927	NASDAQ	USMC	Wed, Jun 23, 2021	39.16	39.27	39.03	39.04
926	NASDAQ	USMC	Tue, Jun 22, 2021	38.94	39.21	38.93	39.16
925	NASDAQ	USMC	Mon, Jun 21, 2021	38.67	38.94	38.67	38.94
924	NASDAQ	USMC	Fri, Jun 18, 2021	38.67	38.67	38.44	38.44
923	NASDAQ	USMC	Thu, Jun 17, 2021	38.84	39.02	38.81	38.97
922	NASDAQ	USMC	Wed, Jun 16, 2021	39.03	39.03	38.65	38.80
921	NASDAQ	USMC	Tue, Jun 15, 2021	39.07	39.08	39.00	39.01
920	NASDAQ	USMC	Mon, Jun 14, 2021	38.94	39.16	38.94	39.16
919	NASDAQ	USMC	Fri, Jun 11, 2021	38.99	39.05	38.91	39.03
918	NASDAQ	USMC	Thu, Jun 10, 2021	38.81	39.02	38.81	39.02
917	NASDAQ	USMC	Wed, Jun 9, 2021	38.77	38.82	38.72	38.72
916	NASDAQ	USMC	Tue, Jun 8, 2021	38.72	38.72	38.62	38.69
915	NASDAQ	USMC	Mon, Jun 7, 2021	38.72	38.77	38.69	38.76
914	NASDAQ	USMC	Fri, Jun 4, 2021	38.77	38.79	38.71	38.79
913	NASDAQ	USMC	Thu, Jun 3, 2021	38.27	38.53	38.26	38.44
912	NASDAQ	USMC	Wed, Jun 2, 2021	38.51	38.59	38.48	38.49
911	NASDAQ	USMC	Tue, Jun 1, 2021	38.68	38.68	38.37	38.37
910	NASDAQ	USMC	Fri, May 28, 2021	38.76	38.80	38.64	38.68
909	NASDAQ	USMC	Thu, May 27, 2021	38.68	38.69	38.58	38.63
908	NASDAQ	USMC	Wed, May 26, 2021	38.62	38.72	38.62	38.66
907	NASDAQ	USMC	Tue, May 25, 2021	38.72	38.72	38.58	38.66
906	NASDAQ	USMC	Mon, May 24, 2021	38.61	38.80	38.61	38.72
905	NASDAQ	USMC	Fri, May 21, 2021	38.60	38.65	38.37	38.38
904	NASDAQ	USMC	Thu, May 20, 2021	38.17	38.53	38.17	38.48
903	NASDAQ	USMC	Wed, May 19, 2021	37.62	37.98	37.62	37.80
902	NASDAQ	USMC	Tue, May 18, 2021	38.34	38.40	38.15	38.15
901	NASDAQ	USMC	Mon, May 17, 2021	38.58	38.58	38.39	38.42
900	NASDAQ	USMC	Fri, May 14, 2021	38.56	38.66	38.56	38.66
899	NASDAQ	USMC	Thu, May 13, 2021	37.86	38.29	37.86	38.21
898	NASDAQ	USMC	Wed, May 12, 2021	38.17	38.25	37.75	37.75
897	NASDAQ	USMC	Tue, May 11, 2021	38.36	38.47	38.24	38.44
896	NASDAQ	USMC	Mon, May 10, 2021	39.08	39.11	38.82	38.82
895	NASDAQ	USMC	Fri, May 7, 2021	39.00	39.08	38.96	39.04
894	NASDAQ	USMC	Thu, May 6, 2021	38.39	38.80	38.39	38.80
893	NASDAQ	USMC	Wed, May 5, 2021	38.56	38.67	38.46	38.49
892	NASDAQ	USMC	Tue, May 4, 2021	38.36	38.39	38.18	38.39
891	NASDAQ	USMC	Mon, May 3, 2021	38.57	38.70	38.57	38.63
890	NASDAQ	USMC	Fri, Apr 30, 2021	38.43	38.47	38.39	38.42
889	NASDAQ	USMC	Thu, Apr 29, 2021	38.46	38.63	38.38	38.63
888	NASDAQ	USMC	Wed, Apr 28, 2021	38.39	38.48	38.35	38.35
887	NASDAQ	USMC	Tue, Apr 27, 2021	38.38	38.44	38.34	38.39
886	NASDAQ	USMC	Mon, Apr 26, 2021	38.45	38.50	38.41	38.41
885	NASDAQ	USMC	Fri, Apr 23, 2021	38.40	38.54	38.40	38.51
884	NASDAQ	USMC	Thu, Apr 22, 2021	38.51	38.53	38.09	38.25
883	NASDAQ	USMC	Wed, Apr 21, 2021	37.98	38.49	37.98	38.47
882	NASDAQ	USMC	Tue, Apr 20, 2021	38.32	38.32	38.22	38.27
881	NASDAQ	USMC	Mon, Apr 19, 2021	38.54	38.55	38.38	38.45
880	NASDAQ	USMC	Fri, Apr 16, 2021	38.59	38.64	38.51	38.62
879	NASDAQ	USMC	Thu, Apr 15, 2021	38.22	38.42	38.22	38.35
878	NASDAQ	USMC	Wed, Apr 14, 2021	38.17	38.17	37.96	37.96
877	NASDAQ	USMC	Tue, Apr 13, 2021	38.22	38.27	38.13	38.24
876	NASDAQ	USMC	Mon, Apr 12, 2021	37.98	38.10	37.98	38.10
875	NASDAQ	USMC	Fri, Apr 9, 2021	37.80	38.09	37.80	38.09
874	NASDAQ	USMC	Thu, Apr 8, 2021	37.82	37.83	37.75	37.81
873	NASDAQ	USMC	Wed, Apr 7, 2021	37.62	37.66	37.58	37.61
872	NASDAQ	USMC	Tue, Apr 6, 2021	37.56	37.66	37.54	37.54
871	NASDAQ	USMC	Mon, Apr 5, 2021	37.28	37.61	37.28	37.56
870	NASDAQ	USMC	Thu, Apr 1, 2021	36.86	37.06	36.86	37.06
869	NASDAQ	USMC	Wed, Mar 31, 2021	36.89	37.07	36.89	36.92
868	NASDAQ	USMC	Tue, Mar 30, 2021	36.76	36.81	36.67	36.69
867	NASDAQ	USMC	Mon, Mar 29, 2021	36.67	37.04	36.67	36.96
866	NASDAQ	USMC	Fri, Mar 26, 2021	36.50	36.84	36.47	36.84
865	NASDAQ	USMC	Thu, Mar 25, 2021	35.99	36.29	35.94	36.29
864	NASDAQ	USMC	Wed, Mar 24, 2021	36.51	36.54	36.17	36.17
863	NASDAQ	USMC	Tue, Mar 23, 2021	36.51	36.68	36.40	36.41
862	NASDAQ	USMC	Mon, Mar 22, 2021	36.16	36.62	36.16	36.53
861	NASDAQ	USMC	Fri, Mar 19, 2021	35.99	36.28	35.99	36.20
860	NASDAQ	USMC	Thu, Mar 18, 2021	36.44	36.58	36.21	36.21
859	NASDAQ	USMC	Wed, Mar 17, 2021	36.49	36.66	36.41	36.66
858	NASDAQ	USMC	Tue, Mar 16, 2021	36.74	36.75	36.66	36.66
857	NASDAQ	USMC	Mon, Mar 15, 2021	36.42	36.64	36.32	36.64
856	NASDAQ	USMC	Fri, Mar 12, 2021	36.25	36.40	36.25	36.38
855	NASDAQ	USMC	Thu, Mar 11, 2021	36.37	36.56	36.37	36.44
854	NASDAQ	USMC	Wed, Mar 10, 2021	36.16	36.32	36.16	36.29
853	NASDAQ	USMC	Tue, Mar 9, 2021	35.77	36.19	35.77	35.95
852	NASDAQ	USMC	Mon, Mar 8, 2021	35.58	35.97	35.40	35.40
851	NASDAQ	USMC	Fri, Mar 5, 2021	35.26	35.54	35.10	35.54
850	NASDAQ	USMC	Thu, Mar 4, 2021	35.36	35.60	34.75	34.92
849	NASDAQ	USMC	Wed, Mar 3, 2021	35.79	35.79	35.46	35.46
848	NASDAQ	USMC	Tue, Mar 2, 2021	36.12	36.12	35.91	35.92
847	NASDAQ	USMC	Mon, Mar 1, 2021	35.43	36.20	35.43	36.07
846	NASDAQ	USMC	Fri, Feb 26, 2021	35.61	35.72	35.27	35.27
845	NASDAQ	USMC	Thu, Feb 25, 2021	36.29	36.29	35.54	35.64
844	NASDAQ	USMC	Wed, Feb 24, 2021	35.97	36.34	35.97	36.34
843	NASDAQ	USMC	Tue, Feb 23, 2021	35.82	36.18	35.75	36.10
842	NASDAQ	USMC	Mon, Feb 22, 2021	36.09	36.28	36.04	36.11
841	NASDAQ	USMC	Fri, Feb 19, 2021	36.58	36.60	36.31	36.31
840	NASDAQ	USMC	Thu, Feb 18, 2021	36.53	36.64	36.47	36.64
839	NASDAQ	USMC	Wed, Feb 17, 2021	36.70	36.84	36.62	36.84
838	NASDAQ	USMC	Tue, Feb 16, 2021	36.98	36.98	36.79	36.82
837	NASDAQ	USMC	Fri, Feb 12, 2021	36.69	36.83	36.62	36.83
836	NASDAQ	USMC	Thu, Feb 11, 2021	36.63	36.73	36.54	36.71
835	NASDAQ	USMC	Wed, Feb 10, 2021	36.75	36.75	36.45	36.56
834	NASDAQ	USMC	Tue, Feb 9, 2021	36.58	36.75	36.58	36.68
833	NASDAQ	USMC	Mon, Feb 8, 2021	36.73	36.78	36.52	36.72
832	NASDAQ	USMC	Fri, Feb 5, 2021	36.47	36.57	36.41	36.53
831	NASDAQ	USMC	Thu, Feb 4, 2021	36.21	36.30	36.18	36.26
830	NASDAQ	USMC	Wed, Feb 3, 2021	36.00	36.07	35.87	35.97
829	NASDAQ	USMC	Tue, Feb 2, 2021	35.89	36.09	35.89	35.92
828	NASDAQ	USMC	Mon, Feb 1, 2021	35.35	35.61	35.35	35.56
827	NASDAQ	USMC	Fri, Jan 29, 2021	35.51	35.51	35.03	35.16
826	NASDAQ	USMC	Thu, Jan 28, 2021	35.55	36.04	35.55	35.67
825	NASDAQ	USMC	Wed, Jan 27, 2021	35.78	35.82	35.20	35.26
824	NASDAQ	USMC	Tue, Jan 26, 2021	36.35	36.36	36.22	36.26
823	NASDAQ	USMC	Mon, Jan 25, 2021	36.10	36.19	35.99	36.12
822	NASDAQ	USMC	Fri, Jan 22, 2021	35.90	36.16	35.90	36.11
821	NASDAQ	USMC	Thu, Jan 21, 2021	36.07	36.18	36.04	36.18
820	NASDAQ	USMC	Wed, Jan 20, 2021	35.99	36.14	35.98	36.11
819	NASDAQ	USMC	Tue, Jan 19, 2021	35.73	35.73	35.58	35.68
818	NASDAQ	USMC	Fri, Jan 15, 2021	35.54	35.66	35.53	35.53
817	NASDAQ	USMC	Thu, Jan 14, 2021	35.96	36.08	35.70	35.70
816	NASDAQ	USMC	Wed, Jan 13, 2021	35.76	36.07	35.76	36.05
815	NASDAQ	USMC	Tue, Jan 12, 2021	35.99	35.99	35.68	35.89
814	NASDAQ	USMC	Mon, Jan 11, 2021	35.98	36.15	35.98	35.98
813	NASDAQ	USMC	Fri, Jan 8, 2021	36.10	36.14	35.84	36.14
812	NASDAQ	USMC	Thu, Jan 7, 2021	35.95	36.07	35.89	36.00
811	NASDAQ	USMC	Wed, Jan 6, 2021	35.58	35.85	35.55	35.56
810	NASDAQ	USMC	Tue, Jan 5, 2021	35.39	35.62	35.32	35.54
809	NASDAQ	USMC	Mon, Jan 4, 2021	35.82	35.82	35.04	35.36
808	NASDAQ	USMC	Thu, Dec 31, 2020	35.49	35.67	35.42	35.67
807	NASDAQ	USMC	Wed, Dec 30, 2020	35.52	35.55	35.47	35.50
806	NASDAQ	USMC	Tue, Dec 29, 2020	35.50	35.52	35.46	35.47
805	NASDAQ	USMC	Mon, Dec 28, 2020	35.51	35.62	35.50	35.61
804	NASDAQ	USMC	Thu, Dec 24, 2020	35.23	35.27	35.17	35.27
803	NASDAQ	USMC	Wed, Dec 23, 2020	35.19	35.31	35.17	35.25
802	NASDAQ	USMC	Tue, Dec 22, 2020	35.15	35.18	35.09	35.09
801	NASDAQ	USMC	Mon, Dec 21, 2020	34.99	35.27	34.75	35.16
800	NASDAQ	USMC	Fri, Dec 18, 2020	35.49	35.49	35.10	35.16
799	NASDAQ	USMC	Thu, Dec 17, 2020	35.30	35.32	35.26	35.32
798	NASDAQ	USMC	Wed, Dec 16, 2020	35.10	35.22	35.10	35.16
797	NASDAQ	USMC	Tue, Dec 15, 2020	34.95	35.19	34.95	35.14
796	NASDAQ	USMC	Mon, Dec 14, 2020	35.15	35.29	34.89	34.89
795	NASDAQ	USMC	Fri, Dec 11, 2020	34.82	35.03	34.68	34.97
794	NASDAQ	USMC	Thu, Dec 10, 2020	34.92	34.92	34.82	34.82
793	NASDAQ	USMC	Wed, Dec 9, 2020	35.28	35.28	34.95	35.00
792	NASDAQ	USMC	Tue, Dec 8, 2020	35.03	35.28	35.03	35.25
791	NASDAQ	USMC	Mon, Dec 7, 2020	35.07	35.13	35.04	35.08
790	NASDAQ	USMC	Fri, Dec 4, 2020	34.89	35.10	34.89	35.10
789	NASDAQ	USMC	Thu, Dec 3, 2020	34.94	34.96	34.81	34.83
788	NASDAQ	USMC	Wed, Dec 2, 2020	34.73	34.94	34.73	34.94
787	NASDAQ	USMC	Tue, Dec 1, 2020	34.79	34.97	34.79	34.87
786	NASDAQ	USMC	Mon, Nov 30, 2020	34.40	34.45	34.29	34.44
785	NASDAQ	USMC	Fri, Nov 27, 2020	34.48	34.53	34.47	34.47
784	NASDAQ	USMC	Wed, Nov 25, 2020	34.35	34.42	34.27	34.42
783	NASDAQ	USMC	Tue, Nov 24, 2020	34.18	34.39	34.16	34.39
782	NASDAQ	USMC	Mon, Nov 23, 2020	33.95	33.95	33.69	33.86
781	NASDAQ	USMC	Fri, Nov 20, 2020	33.95	33.95	33.76	33.76
780	NASDAQ	USMC	Thu, Nov 19, 2020	33.77	33.93	33.75	33.93
779	NASDAQ	USMC	Wed, Nov 18, 2020	34.22	34.23	33.92	33.94
778	NASDAQ	USMC	Tue, Nov 17, 2020	34.15	34.31	34.11	34.19
777	NASDAQ	USMC	Mon, Nov 16, 2020	34.22	34.25	34.08	34.18
776	NASDAQ	USMC	Fri, Nov 13, 2020	33.91	34.10	33.77	34.07
775	NASDAQ	USMC	Thu, Nov 12, 2020	33.88	33.88	33.54	33.65
774	NASDAQ	USMC	Wed, Nov 11, 2020	33.90	34.05	33.83	33.91
773	NASDAQ	USMC	Tue, Nov 10, 2020	33.70	33.70	33.43	33.64
772	NASDAQ	USMC	Mon, Nov 9, 2020	34.45	34.45	33.71	33.71
771	NASDAQ	USMC	Fri, Nov 6, 2020	33.40	33.53	33.33	33.53
770	NASDAQ	USMC	Thu, Nov 5, 2020	33.46	33.52	33.24	33.41
769	NASDAQ	USMC	Wed, Nov 4, 2020	32.67	33.20	32.67	32.92
768	NASDAQ	USMC	Tue, Nov 3, 2020	32.05	32.44	32.05	32.20
767	NASDAQ	USMC	Mon, Nov 2, 2020	31.70	31.86	31.47	31.66
766	NASDAQ	USMC	Fri, Oct 30, 2020	31.64	31.64	31.03	31.45
765	NASDAQ	USMC	Thu, Oct 29, 2020	31.51	32.00	31.51	31.86
764	NASDAQ	USMC	Wed, Oct 28, 2020	32.13	32.13	31.55	31.55
763	NASDAQ	USMC	Tue, Oct 27, 2020	32.67	32.83	32.63	32.69
762	NASDAQ	USMC	Mon, Oct 26, 2020	32.94	32.99	32.34	32.66
761	NASDAQ	USMC	Fri, Oct 23, 2020	33.20	33.23	33.06	33.21
760	NASDAQ	USMC	Thu, Oct 22, 2020	33.07	33.23	32.90	33.12
759	NASDAQ	USMC	Wed, Oct 21, 2020	33.19	33.19	32.95	32.99
758	NASDAQ	USMC	Tue, Oct 20, 2020	33.07	33.26	33.00	33.11
757	NASDAQ	USMC	Mon, Oct 19, 2020	33.60	33.60	32.89	32.92
756	NASDAQ	USMC	Fri, Oct 16, 2020	33.53	33.81	33.53	33.55
755	NASDAQ	USMC	Thu, Oct 15, 2020	33.17	33.46	33.17	33.39
754	NASDAQ	USMC	Wed, Oct 14, 2020	33.97	33.98	33.54	33.57
753	NASDAQ	USMC	Tue, Oct 13, 2020	33.97	34.05	33.87	33.93
752	NASDAQ	USMC	Mon, Oct 12, 2020	33.77	34.16	33.75	34.03
751	NASDAQ	USMC	Fri, Oct 9, 2020	33.43	33.57	33.40	33.54
750	NASDAQ	USMC	Thu, Oct 8, 2020	33.25	33.26	33.15	33.25
749	NASDAQ	USMC	Wed, Oct 7, 2020	32.77	33.10	32.77	33.09
748	NASDAQ	USMC	Tue, Oct 6, 2020	33.02	33.02	32.54	32.54
747	NASDAQ	USMC	Mon, Oct 5, 2020	32.69	32.94	32.65	32.93
746	NASDAQ	USMC	Fri, Oct 2, 2020	32.66	32.66	32.45	32.45
745	NASDAQ	USMC	Thu, Oct 1, 2020	33.00	33.07	32.72	32.88
744	NASDAQ	USMC	Wed, Sep 30, 2020	32.67	33.12	32.61	33.01
743	NASDAQ	USMC	Tue, Sep 29, 2020	32.72	32.72	32.56	32.61
742	NASDAQ	USMC	Mon, Sep 28, 2020	32.59	32.74	32.59	32.65
741	NASDAQ	USMC	Fri, Sep 25, 2020	31.85	32.32	31.77	32.30
740	NASDAQ	USMC	Thu, Sep 24, 2020	31.59	32.05	31.59	31.85
739	NASDAQ	USMC	Wed, Sep 23, 2020	32.50	32.55	31.83	31.83
738	NASDAQ	USMC	Tue, Sep 22, 2020	32.36	32.54	32.18	32.53
737	NASDAQ	USMC	Mon, Sep 21, 2020	32.13	32.14	31.76	32.14
736	NASDAQ	USMC	Fri, Sep 18, 2020	32.75	32.75	32.22	32.47
735	NASDAQ	USMC	Thu, Sep 17, 2020	32.68	32.85	32.48	32.51
734	NASDAQ	USMC	Wed, Sep 16, 2020	33.29	33.40	33.00	33.00
733	NASDAQ	USMC	Tue, Sep 15, 2020	33.19	33.45	33.15	33.21
732	NASDAQ	USMC	Mon, Sep 14, 2020	33.01	33.29	32.92	33.03
731	NASDAQ	USMC	Fri, Sep 11, 2020	32.66	32.81	32.30	32.59
730	NASDAQ	USMC	Thu, Sep 10, 2020	33.33	33.35	32.52	32.60
729	NASDAQ	USMC	Wed, Sep 9, 2020	32.85	33.37	32.85	33.15
728	NASDAQ	USMC	Tue, Sep 8, 2020	32.67	32.87	32.45	32.62
727	NASDAQ	USMC	Fri, Sep 4, 2020	33.75	33.86	32.71	33.32
726	NASDAQ	USMC	Thu, Sep 3, 2020	34.62	34.62	33.34	33.65
725	NASDAQ	USMC	Wed, Sep 2, 2020	34.41	34.81	34.41	34.81
724	NASDAQ	USMC	Tue, Sep 1, 2020	34.08	34.20	34.08	34.20
723	NASDAQ	USMC	Mon, Aug 31, 2020	34.06	34.12	34.04	34.10
722	NASDAQ	USMC	Fri, Aug 28, 2020	33.99	34.14	33.88	34.14
721	NASDAQ	USMC	Thu, Aug 27, 2020	33.92	34.04	33.78	33.99
720	NASDAQ	USMC	Wed, Aug 26, 2020	33.31	33.81	33.31	33.75
719	NASDAQ	USMC	Tue, Aug 25, 2020	32.99	33.15	32.99	33.12
718	NASDAQ	USMC	Mon, Aug 24, 2020	32.93	32.95	32.81	32.95
717	NASDAQ	USMC	Fri, Aug 21, 2020	32.67	32.83	32.62	32.80
716	NASDAQ	USMC	Thu, Aug 20, 2020	32.47	32.71	32.47	32.65
715	NASDAQ	USMC	Wed, Aug 19, 2020	32.58	32.72	32.46	32.46
714	NASDAQ	USMC	Tue, Aug 18, 2020	32.39	32.66	32.39	32.66
713	NASDAQ	USMC	Mon, Aug 17, 2020	32.48	32.51	32.41	32.45
712	NASDAQ	USMC	Fri, Aug 14, 2020	32.23	32.34	32.23	32.25
711	NASDAQ	USMC	Thu, Aug 13, 2020	32.37	32.43	32.23	32.30
710	NASDAQ	USMC	Wed, Aug 12, 2020	32.16	32.49	32.16	32.41
709	NASDAQ	USMC	Tue, Aug 11, 2020	32.33	32.33	31.91	31.91
708	NASDAQ	USMC	Mon, Aug 10, 2020	32.32	32.32	32.19	32.24
707	NASDAQ	USMC	Fri, Aug 7, 2020	32.29	32.37	32.20	32.31
706	NASDAQ	USMC	Thu, Aug 6, 2020	32.06	32.42	32.02	32.38
705	NASDAQ	USMC	Wed, Aug 5, 2020	32.08	32.20	32.08	32.13
704	NASDAQ	USMC	Tue, Aug 4, 2020	31.90	31.94	31.79	31.94
703	NASDAQ	USMC	Mon, Aug 3, 2020	31.69	31.82	31.69	31.82
702	NASDAQ	USMC	Fri, Jul 31, 2020	31.62	31.62	31.18	31.33
701	NASDAQ	USMC	Thu, Jul 30, 2020	31.19	31.40	31.05	31.39
700	NASDAQ	USMC	Wed, Jul 29, 2020	31.34	31.60	31.34	31.50
699	NASDAQ	USMC	Tue, Jul 28, 2020	31.41	31.55	31.32	31.32
698	NASDAQ	USMC	Mon, Jul 27, 2020	31.19	31.46	31.19	31.41
697	NASDAQ	USMC	Fri, Jul 24, 2020	31.18	31.28	31.09	31.20
696	NASDAQ	USMC	Thu, Jul 23, 2020	31.75	31.80	31.37	31.39
695	NASDAQ	USMC	Wed, Jul 22, 2020	31.68	31.80	31.56	31.77
694	NASDAQ	USMC	Tue, Jul 21, 2020	31.73	31.81	31.59	31.59
693	NASDAQ	USMC	Mon, Jul 20, 2020	31.38	31.62	31.36	31.62
692	NASDAQ	USMC	Fri, Jul 17, 2020	31.23	31.30	31.18	31.28
691	NASDAQ	USMC	Thu, Jul 16, 2020	31.07	31.21	31.02	31.21
690	NASDAQ	USMC	Wed, Jul 15, 2020	31.43	31.52	31.20	31.32
689	NASDAQ	USMC	Tue, Jul 14, 2020	30.73	31.21	30.61	31.21
688	NASDAQ	USMC	Mon, Jul 13, 2020	31.34	31.62	30.81	30.84
687	NASDAQ	USMC	Fri, Jul 10, 2020	30.75	31.13	30.70	31.13
686	NASDAQ	USMC	Thu, Jul 9, 2020	30.91	30.92	30.47	30.79
685	NASDAQ	USMC	Wed, Jul 8, 2020	30.76	30.84	30.65	30.84
684	NASDAQ	USMC	Tue, Jul 7, 2020	30.99	30.99	30.62	30.62
683	NASDAQ	USMC	Mon, Jul 6, 2020	30.65	30.80	30.65	30.78
682	NASDAQ	USMC	Thu, Jul 2, 2020	30.41	30.60	30.29	30.29
681	NASDAQ	USMC	Wed, Jul 1, 2020	30.15	30.29	30.07	30.16
680	NASDAQ	USMC	Tue, Jun 30, 2020	29.71	30.09	29.71	30.05
679	NASDAQ	USMC	Mon, Jun 29, 2020	29.37	29.59	29.26	29.57
678	NASDAQ	USMC	Fri, Jun 26, 2020	29.79	29.86	29.12	29.22
677	NASDAQ	USMC	Thu, Jun 25, 2020	29.60	29.94	29.60	29.94
676	NASDAQ	USMC	Wed, Jun 24, 2020	30.20	30.20	29.55	29.62
675	NASDAQ	USMC	Tue, Jun 23, 2020	30.48	30.63	30.36	30.36
674	NASDAQ	USMC	Mon, Jun 22, 2020	29.97	30.26	29.97	30.24
673	NASDAQ	USMC	Fri, Jun 19, 2020	30.40	30.40	30.01	30.11
672	NASDAQ	USMC	Thu, Jun 18, 2020	29.87	30.17	29.87	30.17
671	NASDAQ	USMC	Wed, Jun 17, 2020	30.19	30.29	30.06	30.06
670	NASDAQ	USMC	Tue, Jun 16, 2020	30.21	30.36	29.76	30.10
669	NASDAQ	USMC	Mon, Jun 15, 2020	28.89	29.64	28.83	29.53
668	NASDAQ	USMC	Fri, Jun 12, 2020	29.87	29.88	29.00	29.51
667	NASDAQ	USMC	Thu, Jun 11, 2020	30.30	30.30	29.27	29.31
666	NASDAQ	USMC	Wed, Jun 10, 2020	30.92	31.02	30.73	30.88
665	NASDAQ	USMC	Tue, Jun 9, 2020	30.87	30.94	30.71	30.86
664	NASDAQ	USMC	Mon, Jun 8, 2020	30.86	30.97	30.63	30.92
663	NASDAQ	USMC	Fri, Jun 5, 2020	30.64	30.77	30.47	30.71
662	NASDAQ	USMC	Thu, Jun 4, 2020	30.05	30.25	29.96	30.07
661	NASDAQ	USMC	Wed, Jun 3, 2020	30.09	30.28	30.09	30.19
660	NASDAQ	USMC	Tue, Jun 2, 2020	29.93	30.00	29.76	30.00
659	NASDAQ	USMC	Mon, Jun 1, 2020	29.70	29.92	29.70	29.86
658	NASDAQ	USMC	Fri, May 29, 2020	29.66	29.93	29.40	29.93
657	NASDAQ	USMC	Thu, May 28, 2020	29.79	30.03	29.69	29.73
656	NASDAQ	USMC	Wed, May 27, 2020	29.55	29.66	29.11	29.66
655	NASDAQ	USMC	Tue, May 26, 2020	29.77	29.77	29.37	29.44
654	NASDAQ	USMC	Fri, May 22, 2020	29.15	29.33	29.15	29.33
653	NASDAQ	USMC	Thu, May 21, 2020	29.43	29.52	29.21	29.27
652	NASDAQ	USMC	Wed, May 20, 2020	29.37	29.57	29.37	29.55
651	NASDAQ	USMC	Tue, May 19, 2020	29.34	29.48	29.12	29.12
650	NASDAQ	USMC	Mon, May 18, 2020	29.26	29.54	29.22	29.41
649	NASDAQ	USMC	Fri, May 15, 2020	28.79	28.85	28.42	28.81
648	NASDAQ	USMC	Thu, May 14, 2020	28.24	28.61	28.02	28.60
647	NASDAQ	USMC	Wed, May 13, 2020	28.49	28.69	28.15	28.39
646	NASDAQ	USMC	Tue, May 12, 2020	29.32	29.33	28.75	28.75
645	NASDAQ	USMC	Mon, May 11, 2020	29.07	29.38	29.07	29.22
644	NASDAQ	USMC	Fri, May 8, 2020	29.26	29.26	28.95	29.12
643	NASDAQ	USMC	Thu, May 7, 2020	28.79	28.90	28.63	28.69
642	NASDAQ	USMC	Wed, May 6, 2020	28.77	28.80	28.54	28.54
641	NASDAQ	USMC	Tue, May 5, 2020	28.76	28.97	28.66	28.74
640	NASDAQ	USMC	Mon, May 4, 2020	28.03	28.40	28.03	28.40
639	NASDAQ	USMC	Fri, May 1, 2020	28.61	28.61	28.23	28.32
638	NASDAQ	USMC	Thu, Apr 30, 2020	29.02	29.07	28.78	29.05
637	NASDAQ	USMC	Wed, Apr 29, 2020	28.88	29.30	28.88	29.27
636	NASDAQ	USMC	Tue, Apr 28, 2020	28.96	29.47	28.50	28.50
635	NASDAQ	USMC	Mon, Apr 27, 2020	28.65	28.88	28.65	28.79
634	NASDAQ	USMC	Fri, Apr 24, 2020	28.19	28.54	28.10	28.46
633	NASDAQ	USMC	Thu, Apr 23, 2020	28.42	28.55	28.10	28.14
632	NASDAQ	USMC	Wed, Apr 22, 2020	28.02	28.45	28.00	28.21
631	NASDAQ	USMC	Tue, Apr 21, 2020	28.00	28.00	27.42	27.60
630	NASDAQ	USMC	Mon, Apr 20, 2020	28.34	28.81	28.34	28.53
629	NASDAQ	USMC	Fri, Apr 17, 2020	29.23	29.23	28.47	28.88
628	NASDAQ	USMC	Thu, Apr 16, 2020	28.10	28.55	27.93	28.53
627	NASDAQ	USMC	Wed, Apr 15, 2020	28.03	28.13	27.83	28.02
626	NASDAQ	USMC	Tue, Apr 14, 2020	28.19	28.56	28.12	28.56
625	NASDAQ	USMC	Mon, Apr 13, 2020	27.74	27.74	27.33	27.67
624	NASDAQ	USMC	Thu, Apr 9, 2020	27.86	28.06	27.76	27.80
623	NASDAQ	USMC	Wed, Apr 8, 2020	26.99	27.56	26.78	27.56
622	NASDAQ	USMC	Tue, Apr 7, 2020	27.97	28.06	26.81	26.81
621	NASDAQ	USMC	Mon, Apr 6, 2020	26.19	27.01	26.19	27.01
620	NASDAQ	USMC	Fri, Apr 3, 2020	25.48	25.82	25.00	25.21
619	NASDAQ	USMC	Thu, Apr 2, 2020	24.65	25.55	24.65	25.47
618	NASDAQ	USMC	Wed, Apr 1, 2020	24.78	25.30	24.69	24.96
617	NASDAQ	USMC	Tue, Mar 31, 2020	26.48	26.58	25.92	25.92
616	NASDAQ	USMC	Mon, Mar 30, 2020	25.78	26.56	25.76	26.47
615	NASDAQ	USMC	Fri, Mar 27, 2020	25.93	26.04	25.41	25.53
614	NASDAQ	USMC	Thu, Mar 26, 2020	25.73	26.59	25.72	26.37
613	NASDAQ	USMC	Wed, Mar 25, 2020	24.87	25.83	24.39	24.87
612	NASDAQ	USMC	Tue, Mar 24, 2020	23.01	24.71	23.01	24.65
611	NASDAQ	USMC	Mon, Mar 23, 2020	23.48	23.48	22.45	22.99
610	NASDAQ	USMC	Fri, Mar 20, 2020	24.75	24.79	23.38	23.45
609	NASDAQ	USMC	Thu, Mar 19, 2020	24.29	24.82	23.78	24.44
608	NASDAQ	USMC	Wed, Mar 18, 2020	24.50	24.97	23.40	23.71
607	NASDAQ	USMC	Tue, Mar 17, 2020	24.79	25.79	24.26	25.45
606	NASDAQ	USMC	Mon, Mar 16, 2020	25.09	25.87	24.01	24.11
605	NASDAQ	USMC	Fri, Mar 13, 2020	26.13	27.11	24.96	27.11
604	NASDAQ	USMC	Thu, Mar 12, 2020	25.50	26.20	23.52	24.88
603	NASDAQ	USMC	Wed, Mar 11, 2020	27.94	27.94	26.91	27.25
602	NASDAQ	USMC	Tue, Mar 10, 2020	28.40	28.50	27.14	28.50
601	NASDAQ	USMC	Mon, Mar 9, 2020	27.11	28.25	27.00	27.51
600	NASDAQ	USMC	Fri, Mar 6, 2020	28.79	29.20	28.55	29.20
599	NASDAQ	USMC	Thu, Mar 5, 2020	29.91	30.09	29.42	29.63
598	NASDAQ	USMC	Wed, Mar 4, 2020	29.80	30.59	29.78	30.59
597	NASDAQ	USMC	Tue, Mar 3, 2020	30.60	30.76	28.54	29.33
596	NASDAQ	USMC	Mon, Mar 2, 2020	28.99	30.13	28.80	30.13
595	NASDAQ	USMC	Fri, Feb 28, 2020	28.05	28.77	27.87	28.67
594	NASDAQ	USMC	Thu, Feb 27, 2020	29.77	30.15	29.00	29.00
593	NASDAQ	USMC	Wed, Feb 26, 2020	30.47	30.92	30.41	30.41
592	NASDAQ	USMC	Tue, Feb 25, 2020	31.43	31.46	30.36	30.43
591	NASDAQ	USMC	Mon, Feb 24, 2020	31.38	31.65	31.21	31.39
590	NASDAQ	USMC	Fri, Feb 21, 2020	32.33	32.49	32.30	32.39
589	NASDAQ	USMC	Thu, Feb 20, 2020	32.93	32.93	32.44	32.68
588	NASDAQ	USMC	Wed, Feb 19, 2020	32.89	32.89	32.72	32.83
587	NASDAQ	USMC	Tue, Feb 18, 2020	32.61	32.69	32.54	32.62
586	NASDAQ	USMC	Fri, Feb 14, 2020	32.71	32.77	32.61	32.76
585	NASDAQ	USMC	Thu, Feb 13, 2020	32.73	32.78	32.63	32.72
584	NASDAQ	USMC	Wed, Feb 12, 2020	32.70	32.76	32.68	32.74
583	NASDAQ	USMC	Tue, Feb 11, 2020	32.68	32.73	32.57	32.57
582	NASDAQ	USMC	Mon, Feb 10, 2020	32.42	32.63	32.42	32.60
581	NASDAQ	USMC	Fri, Feb 7, 2020	32.50	32.56	32.40	32.40
580	NASDAQ	USMC	Thu, Feb 6, 2020	32.61	32.61	32.55	32.58
579	NASDAQ	USMC	Wed, Feb 5, 2020	32.37	32.49	32.37	32.45
578	NASDAQ	USMC	Tue, Feb 4, 2020	32.10	32.22	32.07	32.13
577	NASDAQ	USMC	Mon, Feb 3, 2020	31.80	31.85	31.63	31.64
576	NASDAQ	USMC	Fri, Jan 31, 2020	31.67	31.67	31.32	31.44
575	NASDAQ	USMC	Thu, Jan 30, 2020	31.75	31.98	31.66	31.98
574	NASDAQ	USMC	Wed, Jan 29, 2020	32.04	32.04	31.84	31.84
573	NASDAQ	USMC	Tue, Jan 28, 2020	31.76	31.99	31.76	31.92
572	NASDAQ	USMC	Mon, Jan 27, 2020	31.57	31.78	31.57	31.63
571	NASDAQ	USMC	Fri, Jan 24, 2020	32.39	32.39	31.97	32.06
570	NASDAQ	USMC	Thu, Jan 23, 2020	32.27	32.32	32.14	32.32
569	NASDAQ	USMC	Wed, Jan 22, 2020	32.37	32.43	32.34	32.36
568	NASDAQ	USMC	Tue, Jan 21, 2020	32.28	32.36	32.23	32.27
567	NASDAQ	USMC	Fri, Jan 17, 2020	32.21	32.27	32.19	32.27
566	NASDAQ	USMC	Thu, Jan 16, 2020	32.07	32.17	32.07	32.16
565	NASDAQ	USMC	Wed, Jan 15, 2020	31.86	32.00	31.86	31.90
564	NASDAQ	USMC	Tue, Jan 14, 2020	31.81	31.91	31.77	31.78
563	NASDAQ	USMC	Mon, Jan 13, 2020	31.72	31.86	31.72	31.84
562	NASDAQ	USMC	Fri, Jan 10, 2020	31.82	31.84	31.66	31.67
561	NASDAQ	USMC	Thu, Jan 9, 2020	31.70	31.77	31.68	31.76
560	NASDAQ	USMC	Wed, Jan 8, 2020	31.33	31.67	31.33	31.58
559	NASDAQ	USMC	Tue, Jan 7, 2020	31.43	31.44	31.31	31.38
558	NASDAQ	USMC	Mon, Jan 6, 2020	31.18	31.53	31.18	31.47
557	NASDAQ	USMC	Fri, Jan 3, 2020	31.30	31.53	31.30	31.42
556	NASDAQ	USMC	Thu, Jan 2, 2020	31.43	31.62	31.42	31.62
555	NASDAQ	USMC	Tue, Dec 31, 2019	31.22	31.37	31.15	31.30
554	NASDAQ	USMC	Mon, Dec 30, 2019	31.32	31.37	31.26	31.26
553	NASDAQ	USMC	Fri, Dec 27, 2019	31.49	31.52	31.46	31.46
552	NASDAQ	USMC	Thu, Dec 26, 2019	31.44	31.57	31.44	31.55
551	NASDAQ	USMC	Tue, Dec 24, 2019	31.45	31.45	31.41	31.44
550	NASDAQ	USMC	Mon, Dec 23, 2019	31.51	31.51	31.44	31.46
549	NASDAQ	USMC	Fri, Dec 20, 2019	31.41	31.50	31.41	31.44
548	NASDAQ	USMC	Thu, Dec 19, 2019	31.14	31.28	31.14	31.23
547	NASDAQ	USMC	Wed, Dec 18, 2019	31.18	31.19	31.14	31.14
546	NASDAQ	USMC	Tue, Dec 17, 2019	31.23	31.23	31.14	31.17
545	NASDAQ	USMC	Mon, Dec 16, 2019	31.08	31.24	31.08	31.18
544	NASDAQ	USMC	Fri, Dec 13, 2019	30.90	31.02	30.88	30.99
543	NASDAQ	USMC	Thu, Dec 12, 2019	30.68	30.91	30.65	30.91
542	NASDAQ	USMC	Wed, Dec 11, 2019	30.60	30.68	30.59	30.66
541	NASDAQ	USMC	Tue, Dec 10, 2019	30.64	30.66	30.57	30.62
540	NASDAQ	USMC	Mon, Dec 9, 2019	30.73	30.77	30.64	30.66
539	NASDAQ	USMC	Fri, Dec 6, 2019	30.75	30.80	30.72	30.78
538	NASDAQ	USMC	Thu, Dec 5, 2019	30.46	30.53	30.36	30.49
537	NASDAQ	USMC	Wed, Dec 4, 2019	30.34	30.49	30.30	30.46
536	NASDAQ	USMC	Tue, Dec 3, 2019	30.13	30.31	30.11	30.31
535	NASDAQ	USMC	Mon, Dec 2, 2019	30.51	30.55	30.36	30.49
534	NASDAQ	USMC	Fri, Nov 29, 2019	30.80	30.80	30.69	30.69
533	NASDAQ	USMC	Wed, Nov 27, 2019	30.66	30.80	30.65	30.78
532	NASDAQ	USMC	Tue, Nov 26, 2019	30.52	30.68	30.52	30.66
531	NASDAQ	USMC	Mon, Nov 25, 2019	30.65	30.65	30.44	30.55
530	NASDAQ	USMC	Fri, Nov 22, 2019	30.40	30.42	30.29	30.40
529	NASDAQ	USMC	Thu, Nov 21, 2019	30.41	30.41	30.22	30.32
528	NASDAQ	USMC	Wed, Nov 20, 2019	30.44	30.44	30.25	30.31
527	NASDAQ	USMC	Tue, Nov 19, 2019	30.47	30.47	30.42	30.47
526	NASDAQ	USMC	Mon, Nov 18, 2019	30.41	30.47	30.38	30.42
525	NASDAQ	USMC	Fri, Nov 15, 2019	30.28	30.37	30.26	30.36
524	NASDAQ	USMC	Thu, Nov 14, 2019	30.22	30.22	30.07	30.21
523	NASDAQ	USMC	Wed, Nov 13, 2019	30.04	30.22	30.04	30.22
522	NASDAQ	USMC	Tue, Nov 12, 2019	30.20	30.22	30.06	30.14
521	NASDAQ	USMC	Mon, Nov 11, 2019	30.00	30.09	30.00	30.08
520	NASDAQ	USMC	Fri, Nov 8, 2019	30.02	30.13	29.99	30.13
519	NASDAQ	USMC	Thu, Nov 7, 2019	30.13	30.14	30.01	30.07
518	NASDAQ	USMC	Wed, Nov 6, 2019	29.89	29.94	29.87	29.94
517	NASDAQ	USMC	Tue, Nov 5, 2019	29.84	29.93	29.84	29.88
516	NASDAQ	USMC	Mon, Nov 4, 2019	29.95	29.96	29.87	29.89
515	NASDAQ	USMC	Fri, Nov 1, 2019	29.90	29.90	29.84	29.85
514	NASDAQ	USMC	Thu, Oct 31, 2019	29.71	29.71	29.58	29.71
513	NASDAQ	USMC	Wed, Oct 30, 2019	29.58	29.78	29.58	29.78
512	NASDAQ	USMC	Tue, Oct 29, 2019	29.65	29.72	29.61	29.72
511	NASDAQ	USMC	Mon, Oct 28, 2019	29.66	29.70	29.63	29.68
510	NASDAQ	USMC	Fri, Oct 25, 2019	29.24	29.53	29.24	29.49
509	NASDAQ	USMC	Thu, Oct 24, 2019	29.42	29.42	29.28	29.33
508	NASDAQ	USMC	Wed, Oct 23, 2019	29.19	29.29	29.18	29.29
507	NASDAQ	USMC	Tue, Oct 22, 2019	29.39	29.40	29.19	29.19
506	NASDAQ	USMC	Mon, Oct 21, 2019	29.28	29.39	29.25	29.39
505	NASDAQ	USMC	Fri, Oct 18, 2019	29.31	29.31	29.13	29.20
504	NASDAQ	USMC	Thu, Oct 17, 2019	29.40	29.41	29.31	29.34
503	NASDAQ	USMC	Wed, Oct 16, 2019	29.28	29.35	29.25	29.31
502	NASDAQ	USMC	Tue, Oct 15, 2019	29.42	29.42	29.33	29.33
501	NASDAQ	USMC	Mon, Oct 14, 2019	29.20	29.20	29.12	29.12
500	NASDAQ	USMC	Fri, Oct 11, 2019	29.13	29.37	29.13	29.16
499	NASDAQ	USMC	Thu, Oct 10, 2019	28.66	28.98	28.66	28.90
498	NASDAQ	USMC	Wed, Oct 9, 2019	28.64	28.79	28.60	28.73
497	NASDAQ	USMC	Tue, Oct 8, 2019	28.59	28.77	28.50	28.52
496	NASDAQ	USMC	Mon, Oct 7, 2019	28.96	29.07	28.86	28.92
495	NASDAQ	USMC	Fri, Oct 4, 2019	28.67	29.03	28.67	29.03
494	NASDAQ	USMC	Thu, Oct 3, 2019	28.37	28.61	28.23	28.60
493	NASDAQ	USMC	Wed, Oct 2, 2019	28.74	28.74	28.26	28.37
492	NASDAQ	USMC	Tue, Oct 1, 2019	29.34	29.35	28.91	28.92
491	NASDAQ	USMC	Mon, Sep 30, 2019	29.36	29.48	29.36	29.38
490	NASDAQ	USMC	Fri, Sep 27, 2019	29.35	29.40	29.09	29.23
489	NASDAQ	USMC	Thu, Sep 26, 2019	29.38	29.38	29.21	29.35
488	NASDAQ	USMC	Wed, Sep 25, 2019	29.12	29.36	29.12	29.32
487	NASDAQ	USMC	Tue, Sep 24, 2019	29.56	29.56	29.16	29.16
486	NASDAQ	USMC	Mon, Sep 23, 2019	29.37	29.47	29.37	29.43
485	NASDAQ	USMC	Fri, Sep 20, 2019	29.56	29.58	29.46	29.48
484	NASDAQ	USMC	Thu, Sep 19, 2019	29.59	29.63	29.42	29.42
483	NASDAQ	USMC	Wed, Sep 18, 2019	29.35	29.47	29.29	29.43
482	NASDAQ	USMC	Tue, Sep 17, 2019	29.39	29.41	29.37	29.40
481	NASDAQ	USMC	Mon, Sep 16, 2019	29.48	29.48	29.34	29.40
480	NASDAQ	USMC	Fri, Sep 13, 2019	29.66	29.66	29.56	29.57
479	NASDAQ	USMC	Thu, Sep 12, 2019	29.66	29.71	29.58	29.60
478	NASDAQ	USMC	Wed, Sep 11, 2019	29.32	29.48	29.32	29.47
477	NASDAQ	USMC	Tue, Sep 10, 2019	29.13	29.30	29.12	29.30
476	NASDAQ	USMC	Mon, Sep 9, 2019	29.56	29.56	29.32	29.38
475	NASDAQ	USMC	Fri, Sep 6, 2019	29.43	29.48	29.43	29.48
474	NASDAQ	USMC	Thu, Sep 5, 2019	29.53	29.53	29.42	29.43
473	NASDAQ	USMC	Wed, Sep 4, 2019	28.95	29.10	28.90	29.10
472	NASDAQ	USMC	Tue, Sep 3, 2019	28.76	28.81	28.66	28.79
471	NASDAQ	USMC	Fri, Aug 30, 2019	29.11	29.11	28.87	28.94
470	NASDAQ	USMC	Thu, Aug 29, 2019	28.90	29.00	28.83	28.91
469	NASDAQ	USMC	Wed, Aug 28, 2019	28.44	28.61	28.44	28.61
468	NASDAQ	USMC	Tue, Aug 27, 2019	28.85	28.85	28.37	28.45
467	NASDAQ	USMC	Mon, Aug 26, 2019	28.36	28.50	28.31	28.41
466	NASDAQ	USMC	Fri, Aug 23, 2019	28.72	28.90	28.09	28.09
465	NASDAQ	USMC	Thu, Aug 22, 2019	28.98	28.99	28.71	28.95
464	NASDAQ	USMC	Wed, Aug 21, 2019	28.88	28.98	28.88	28.91
463	NASDAQ	USMC	Tue, Aug 20, 2019	28.95	28.95	28.72	28.74
462	NASDAQ	USMC	Mon, Aug 19, 2019	28.94	29.00	28.87	28.94
461	NASDAQ	USMC	Fri, Aug 16, 2019	28.41	28.63	28.41	28.62
460	NASDAQ	USMC	Thu, Aug 15, 2019	28.18	28.28	28.01	28.23
459	NASDAQ	USMC	Wed, Aug 14, 2019	28.54	28.54	28.10	28.13
458	NASDAQ	USMC	Tue, Aug 13, 2019	28.40	28.99	28.40	28.90
457	NASDAQ	USMC	Mon, Aug 12, 2019	28.61	28.67	28.40	28.40
456	NASDAQ	USMC	Fri, Aug 9, 2019	28.83	28.88	28.55	28.82
455	NASDAQ	USMC	Thu, Aug 8, 2019	28.57	28.92	28.57	28.92
454	NASDAQ	USMC	Wed, Aug 7, 2019	28.15	28.44	27.86	28.37
453	NASDAQ	USMC	Tue, Aug 6, 2019	28.23	28.44	28.21	28.43
452	NASDAQ	USMC	Mon, Aug 5, 2019	28.51	28.51	27.98	28.07
451	NASDAQ	USMC	Fri, Aug 2, 2019	28.86	29.02	28.75	28.90
450	NASDAQ	USMC	Thu, Aug 1, 2019	29.39	29.59	29.08	29.08
449	NASDAQ	USMC	Wed, Jul 31, 2019	29.68	29.68	29.11	29.31
448	NASDAQ	USMC	Tue, Jul 30, 2019	29.62	29.69	29.57	29.61
447	NASDAQ	USMC	Mon, Jul 29, 2019	29.77	29.77	29.66	29.71
446	NASDAQ	USMC	Fri, Jul 26, 2019	29.66	29.73	29.64	29.73
445	NASDAQ	USMC	Thu, Jul 25, 2019	29.57	29.61	29.47	29.50
444	NASDAQ	USMC	Wed, Jul 24, 2019	29.45	29.62	29.45	29.61
443	NASDAQ	USMC	Tue, Jul 23, 2019	29.46	29.53	29.40	29.52
442	NASDAQ	USMC	Mon, Jul 22, 2019	29.33	29.40	29.30	29.33
441	NASDAQ	USMC	Fri, Jul 19, 2019	29.60	29.60	29.34	29.34
440	NASDAQ	USMC	Thu, Jul 18, 2019	29.42	29.52	29.23	29.49
439	NASDAQ	USMC	Wed, Jul 17, 2019	29.53	29.53	29.38	29.38
438	NASDAQ	USMC	Tue, Jul 16, 2019	29.59	29.60	29.48	29.49
437	NASDAQ	USMC	Mon, Jul 15, 2019	29.61	29.61	29.55	29.61
436	NASDAQ	USMC	Fri, Jul 12, 2019	29.57	29.60	29.51	29.59
435	NASDAQ	USMC	Thu, Jul 11, 2019	29.52	29.56	29.45	29.54
434	NASDAQ	USMC	Wed, Jul 10, 2019	29.44	29.56	29.44	29.53
433	NASDAQ	USMC	Tue, Jul 9, 2019	29.32	29.34	29.27	29.27
432	NASDAQ	USMC	Mon, Jul 8, 2019	29.28	29.35	29.27	29.34
431	NASDAQ	USMC	Fri, Jul 5, 2019	29.50	29.50	29.32	29.46
430	NASDAQ	USMC	Wed, Jul 3, 2019	29.36	29.52	29.33	29.52
429	NASDAQ	USMC	Tue, Jul 2, 2019	29.16	29.31	29.16	29.31
428	NASDAQ	USMC	Mon, Jul 1, 2019	29.23	29.23	29.06	29.14
427	NASDAQ	USMC	Fri, Jun 28, 2019	29.00	29.10	28.95	29.09
426	NASDAQ	USMC	Thu, Jun 27, 2019	28.92	29.00	28.92	28.97
425	NASDAQ	USMC	Wed, Jun 26, 2019	29.01	29.01	28.91	28.93
424	NASDAQ	USMC	Tue, Jun 25, 2019	29.25	29.25	28.98	29.01
423	NASDAQ	USMC	Mon, Jun 24, 2019	29.32	29.34	29.26	29.28
422	NASDAQ	USMC	Fri, Jun 21, 2019	29.25	29.36	29.25	29.32
421	NASDAQ	USMC	Thu, Jun 20, 2019	29.25	29.25	29.17	29.25
420	NASDAQ	USMC	Wed, Jun 19, 2019	28.88	29.00	28.87	29.00
419	NASDAQ	USMC	Tue, Jun 18, 2019	28.87	28.97	28.80	28.90
418	NASDAQ	USMC	Mon, Jun 17, 2019	28.68	28.69	28.64	28.66
417	NASDAQ	USMC	Fri, Jun 14, 2019	28.61	28.70	28.61	28.66
416	NASDAQ	USMC	Thu, Jun 13, 2019	28.64	28.66	28.57	28.63
415	NASDAQ	USMC	Wed, Jun 12, 2019	28.59	28.62	28.52	28.56
414	NASDAQ	USMC	Tue, Jun 11, 2019	28.70	28.70	28.53	28.58
413	NASDAQ	USMC	Mon, Jun 10, 2019	28.59	28.73	28.57	28.59
412	NASDAQ	USMC	Fri, Jun 7, 2019	28.30	28.58	28.30	28.48
411	NASDAQ	USMC	Thu, Jun 6, 2019	28.04	28.28	28.04	28.20
410	NASDAQ	USMC	Wed, Jun 5, 2019	28.20	28.20	27.85	27.96
409	NASDAQ	USMC	Tue, Jun 4, 2019	27.38	27.71	27.38	27.71
408	NASDAQ	USMC	Mon, Jun 3, 2019	27.26	27.40	27.13	27.13
407	NASDAQ	USMC	Fri, May 31, 2019	27.48	27.48	27.27	27.30
406	NASDAQ	USMC	Thu, May 30, 2019	27.56	27.67	27.56	27.63
405	NASDAQ	USMC	Wed, May 29, 2019	27.61	27.64	27.46	27.50
404	NASDAQ	USMC	Tue, May 28, 2019	28.13	28.13	27.79	27.79
403	NASDAQ	USMC	Fri, May 24, 2019	28.05	28.06	27.98	27.99
402	NASDAQ	USMC	Thu, May 23, 2019	28.07	28.07	27.77	27.88
401	NASDAQ	USMC	Wed, May 22, 2019	28.17	28.26	28.16	28.25
400	NASDAQ	USMC	Tue, May 21, 2019	28.17	28.23	28.15	28.21
399	NASDAQ	USMC	Mon, May 20, 2019	28.04	28.12	27.95	27.98
398	NASDAQ	USMC	Fri, May 17, 2019	28.12	28.31	28.12	28.22
397	NASDAQ	USMC	Thu, May 16, 2019	28.05	28.46	28.05	28.28
396	NASDAQ	USMC	Wed, May 15, 2019	27.76	28.06	27.74	27.99
395	NASDAQ	USMC	Tue, May 14, 2019	27.64	28.00	27.64	27.87
394	NASDAQ	USMC	Mon, May 13, 2019	27.65	27.71	27.51	27.58
393	NASDAQ	USMC	Fri, May 10, 2019	27.94	28.26	27.66	28.19
392	NASDAQ	USMC	Thu, May 9, 2019	27.95	28.07	27.60	28.07
391	NASDAQ	USMC	Wed, May 8, 2019	28.08	28.25	28.08	28.23
390	NASDAQ	USMC	Tue, May 7, 2019	28.35	28.35	28.01	28.14
389	NASDAQ	USMC	Mon, May 6, 2019	28.33	28.66	28.33	28.62
388	NASDAQ	USMC	Fri, May 3, 2019	28.59	28.74	28.59	28.72
387	NASDAQ	USMC	Thu, May 2, 2019	28.54	28.66	28.39	28.48
386	NASDAQ	USMC	Wed, May 1, 2019	28.89	28.93	28.66	28.66
385	NASDAQ	USMC	Tue, Apr 30, 2019	28.69	28.88	28.69	28.79
384	NASDAQ	USMC	Mon, Apr 29, 2019	28.71	28.88	28.71	28.83
383	NASDAQ	USMC	Fri, Apr 26, 2019	28.65	28.75	28.54	28.73
382	NASDAQ	USMC	Thu, Apr 25, 2019	28.51	28.65	28.50	28.58
381	NASDAQ	USMC	Wed, Apr 24, 2019	28.64	28.70	28.62	28.68
380	NASDAQ	USMC	Tue, Apr 23, 2019	28.65	28.73	28.62	28.71
379	NASDAQ	USMC	Mon, Apr 22, 2019	28.30	28.53	28.30	28.49
378	NASDAQ	USMC	Thu, Apr 18, 2019	28.50	28.50	28.33	28.46
377	NASDAQ	USMC	Wed, Apr 17, 2019	28.49	28.49	28.35	28.40
376	NASDAQ	USMC	Tue, Apr 16, 2019	28.55	28.56	28.48	28.48
375	NASDAQ	USMC	Mon, Apr 15, 2019	28.42	28.49	28.42	28.49
374	NASDAQ	USMC	Fri, Apr 12, 2019	28.47	28.52	28.41	28.44
373	NASDAQ	USMC	Thu, Apr 11, 2019	28.32	28.35	28.28	28.31
372	NASDAQ	USMC	Wed, Apr 10, 2019	28.27	28.36	28.27	28.34
371	NASDAQ	USMC	Tue, Apr 9, 2019	28.31	28.37	28.28	28.36
370	NASDAQ	USMC	Mon, Apr 8, 2019	28.32	28.41	28.32	28.41
369	NASDAQ	USMC	Fri, Apr 5, 2019	28.41	28.43	28.38	28.40
368	NASDAQ	USMC	Thu, Apr 4, 2019	28.26	28.33	28.24	28.28
367	NASDAQ	USMC	Wed, Apr 3, 2019	28.63	28.63	28.23	28.28
366	NASDAQ	USMC	Tue, Apr 2, 2019	28.40	28.40	28.17	28.23
365	NASDAQ	USMC	Mon, Apr 1, 2019	28.16	28.25	28.14	28.25
364	NASDAQ	USMC	Fri, Mar 29, 2019	28.18	28.18	28.02	28.07
363	NASDAQ	USMC	Thu, Mar 28, 2019	27.91	27.99	27.87	27.97
362	NASDAQ	USMC	Wed, Mar 27, 2019	27.94	28.04	27.76	27.76
361	NASDAQ	USMC	Tue, Mar 26, 2019	28.04	28.10	27.92	27.92
360	NASDAQ	USMC	Mon, Mar 25, 2019	27.80	27.82	27.72	27.78
359	NASDAQ	USMC	Fri, Mar 22, 2019	28.02	28.11	27.88	27.92
358	NASDAQ	USMC	Thu, Mar 21, 2019	28.18	28.30	28.18	28.28
357	NASDAQ	USMC	Wed, Mar 20, 2019	28.03	28.16	27.98	28.02
356	NASDAQ	USMC	Tue, Mar 19, 2019	28.00	28.18	28.00	28.12
355	NASDAQ	USMC	Mon, Mar 18, 2019	27.85	28.09	27.85	28.01
354	NASDAQ	USMC	Fri, Mar 15, 2019	27.91	28.01	27.91	28.01
353	NASDAQ	USMC	Thu, Mar 14, 2019	27.85	27.95	27.79	27.79
352	NASDAQ	USMC	Wed, Mar 13, 2019	27.78	27.89	27.77	27.85
351	NASDAQ	USMC	Tue, Mar 12, 2019	27.72	27.74	27.67	27.70
350	NASDAQ	USMC	Mon, Mar 11, 2019	27.50	27.66	27.49	27.60
349	NASDAQ	USMC	Fri, Mar 8, 2019	27.20	27.20	27.03	27.12
348	NASDAQ	USMC	Thu, Mar 7, 2019	27.29	27.38	27.21	27.21
347	NASDAQ	USMC	Wed, Mar 6, 2019	27.55	27.55	27.49	27.49
346	NASDAQ	USMC	Tue, Mar 5, 2019	27.58	27.63	27.54	27.62
345	NASDAQ	USMC	Mon, Mar 4, 2019	27.69	27.69	27.45	27.45
344	NASDAQ	USMC	Fri, Mar 1, 2019	27.74	27.74	27.62	27.71
343	NASDAQ	USMC	Thu, Feb 28, 2019	27.63	27.63	27.58	27.61
342	NASDAQ	USMC	Wed, Feb 27, 2019	27.44	27.63	27.44	27.58
341	NASDAQ	USMC	Tue, Feb 26, 2019	27.69	27.74	27.64	27.68
340	NASDAQ	USMC	Mon, Feb 25, 2019	27.80	27.80	27.65	27.67
339	NASDAQ	USMC	Fri, Feb 22, 2019	27.53	27.67	27.52	27.53
338	NASDAQ	USMC	Thu, Feb 21, 2019	27.46	27.49	27.31	27.31
337	NASDAQ	USMC	Wed, Feb 20, 2019	27.40	27.64	27.40	27.49
336	NASDAQ	USMC	Tue, Feb 19, 2019	27.11	27.49	27.11	27.47
335	NASDAQ	USMC	Fri, Feb 15, 2019	27.34	27.35	27.27	27.30
334	NASDAQ	USMC	Thu, Feb 14, 2019	26.97	27.10	26.97	27.08
333	NASDAQ	USMC	Wed, Feb 13, 2019	27.22	27.22	27.07	27.17
332	NASDAQ	USMC	Tue, Feb 12, 2019	26.97	27.11	26.95	27.09
331	NASDAQ	USMC	Mon, Feb 11, 2019	26.66	26.76	26.65	26.74
330	NASDAQ	USMC	Fri, Feb 8, 2019	26.52	26.63	26.50	26.63
329	NASDAQ	USMC	Thu, Feb 7, 2019	26.70	27.14	26.55	26.68
328	NASDAQ	USMC	Wed, Feb 6, 2019	26.91	26.93	26.86	26.90
327	NASDAQ	USMC	Tue, Feb 5, 2019	27.12	27.12	26.88	26.89
326	NASDAQ	USMC	Mon, Feb 4, 2019	26.65	26.79	26.63	26.79
325	NASDAQ	USMC	Fri, Feb 1, 2019	26.63	26.79	26.62	26.66
324	NASDAQ	USMC	Thu, Jan 31, 2019	26.48	26.69	26.48	26.63
323	NASDAQ	USMC	Wed, Jan 30, 2019	26.28	26.45	26.16	26.42
322	NASDAQ	USMC	Tue, Jan 29, 2019	26.10	26.16	26.05	26.11
321	NASDAQ	USMC	Mon, Jan 28, 2019	26.04	26.13	25.91	26.09
320	NASDAQ	USMC	Fri, Jan 25, 2019	26.44	26.44	26.28	26.34
319	NASDAQ	USMC	Thu, Jan 24, 2019	26.13	26.21	26.04	26.20
318	NASDAQ	USMC	Wed, Jan 23, 2019	26.39	26.39	26.08	26.29
317	NASDAQ	USMC	Tue, Jan 22, 2019	26.50	26.50	25.93	26.17
316	NASDAQ	USMC	Fri, Jan 18, 2019	26.32	26.47	26.27	26.41
315	NASDAQ	USMC	Thu, Jan 17, 2019	25.98	26.11	25.97	26.11
314	NASDAQ	USMC	Wed, Jan 16, 2019	26.03	26.03	25.98	25.99
313	NASDAQ	USMC	Tue, Jan 15, 2019	25.81	25.97	25.80	25.95
312	NASDAQ	USMC	Mon, Jan 14, 2019	25.65	25.72	25.62	25.69
311	NASDAQ	USMC	Fri, Jan 11, 2019	25.72	25.76	25.63	25.73
310	NASDAQ	USMC	Thu, Jan 10, 2019	25.53	25.70	25.53	25.70
309	NASDAQ	USMC	Wed, Jan 9, 2019	25.72	25.82	25.67	25.70
308	NASDAQ	USMC	Tue, Jan 8, 2019	25.75	25.75	25.40	25.66
307	NASDAQ	USMC	Mon, Jan 7, 2019	25.53	25.63	25.27	25.53
306	NASDAQ	USMC	Fri, Jan 4, 2019	25.08	25.36	25.08	25.33
305	NASDAQ	USMC	Thu, Jan 3, 2019	25.03	25.03	24.52	24.52
304	NASDAQ	USMC	Wed, Jan 2, 2019	24.92	25.13	24.83	24.93
303	NASDAQ	USMC	Mon, Dec 31, 2018	25.12	25.12	24.90	25.11
302	NASDAQ	USMC	Fri, Dec 28, 2018	25.01	25.22	24.85	24.85
301	NASDAQ	USMC	Thu, Dec 27, 2018	24.30	24.83	24.16	24.79
300	NASDAQ	USMC	Wed, Dec 26, 2018	23.79	24.78	23.78	24.78
299	NASDAQ	USMC	Mon, Dec 24, 2018	24.30	24.30	23.78	23.78
298	NASDAQ	USMC	Fri, Dec 21, 2018	24.71	25.06	24.30	24.30
297	NASDAQ	USMC	Thu, Dec 20, 2018	24.99	25.21	24.65	24.82
296	NASDAQ	USMC	Wed, Dec 19, 2018	25.44	25.92	25.08	25.18
295	NASDAQ	USMC	Tue, Dec 18, 2018	25.68	25.76	25.38	25.47
294	NASDAQ	USMC	Mon, Dec 17, 2018	25.87	26.08	25.43	25.51
293	NASDAQ	USMC	Fri, Dec 14, 2018	26.39	26.39	26.10	26.15
292	NASDAQ	USMC	Thu, Dec 13, 2018	26.68	26.68	26.44	26.68
291	NASDAQ	USMC	Wed, Dec 12, 2018	26.94	26.94	26.59	26.59
290	NASDAQ	USMC	Tue, Dec 11, 2018	26.64	26.64	26.33	26.54
289	NASDAQ	USMC	Mon, Dec 10, 2018	26.11	26.36	25.87	26.36
288	NASDAQ	USMC	Fri, Dec 7, 2018	27.00	27.00	26.27	26.38
287	NASDAQ	USMC	Thu, Dec 6, 2018	26.74	26.74	26.22	26.68
286	NASDAQ	USMC	Tue, Dec 4, 2018	27.55	27.67	26.98	26.98
285	NASDAQ	USMC	Mon, Dec 3, 2018	28.19	28.19	27.69	27.74
284	NASDAQ	USMC	Fri, Nov 30, 2018	27.18	27.57	27.18	27.57
283	NASDAQ	USMC	Thu, Nov 29, 2018	27.24	27.41	27.17	27.35
282	NASDAQ	USMC	Wed, Nov 28, 2018	26.75	27.18	26.73	27.14
281	NASDAQ	USMC	Tue, Nov 27, 2018	26.35	26.54	26.35	26.51
280	NASDAQ	USMC	Mon, Nov 26, 2018	26.26	26.47	26.26	26.41
279	NASDAQ	USMC	Fri, Nov 23, 2018	26.21	26.24	26.13	26.19
278	NASDAQ	USMC	Wed, Nov 21, 2018	26.41	26.50	26.39	26.44
277	NASDAQ	USMC	Tue, Nov 20, 2018	26.36	26.61	26.26	26.38
276	NASDAQ	USMC	Mon, Nov 19, 2018	27.05	27.05	26.75	26.85
275	NASDAQ	USMC	Fri, Nov 16, 2018	27.21	27.24	27.09	27.19
274	NASDAQ	USMC	Thu, Nov 15, 2018	26.57	27.09	26.57	27.09
273	NASDAQ	USMC	Wed, Nov 14, 2018	27.00	27.01	26.71	26.99
272	NASDAQ	USMC	Tue, Nov 13, 2018	27.11	27.28	27.00	27.05
271	NASDAQ	USMC	Mon, Nov 12, 2018	27.20	27.27	27.14	27.14
270	NASDAQ	USMC	Fri, Nov 9, 2018	27.37	27.65	27.37	27.64
269	NASDAQ	USMC	Thu, Nov 8, 2018	27.67	27.82	27.60	27.71
268	NASDAQ	USMC	Wed, Nov 7, 2018	27.22	27.73	27.22	27.72
267	NASDAQ	USMC	Tue, Nov 6, 2018	27.09	27.12	27.04	27.07
266	NASDAQ	USMC	Mon, Nov 5, 2018	26.92	27.07	26.89	27.02
265	NASDAQ	USMC	Fri, Nov 2, 2018	27.15	27.15	26.72	26.72
264	NASDAQ	USMC	Thu, Nov 1, 2018	26.96	26.96	26.72	26.88
263	NASDAQ	USMC	Wed, Oct 31, 2018	26.81	26.96	26.79	26.92
262	NASDAQ	USMC	Tue, Oct 30, 2018	26.37	26.49	26.16	26.49
261	NASDAQ	USMC	Mon, Oct 29, 2018	26.70	26.70	25.84	26.14
260	NASDAQ	USMC	Fri, Oct 26, 2018	26.26	26.48	26.04	26.19
259	NASDAQ	USMC	Thu, Oct 25, 2018	26.34	26.82	26.32	26.73
258	NASDAQ	USMC	Wed, Oct 24, 2018	26.85	26.85	26.26	26.26
257	NASDAQ	USMC	Tue, Oct 23, 2018	26.59	27.12	26.59	27.07
256	NASDAQ	USMC	Mon, Oct 22, 2018	26.96	27.11	26.96	27.08
255	NASDAQ	USMC	Fri, Oct 19, 2018	27.31	27.31	27.17	27.17
254	NASDAQ	USMC	Thu, Oct 18, 2018	27.52	27.52	27.02	27.10
253	NASDAQ	USMC	Wed, Oct 17, 2018	27.64	27.64	27.35	27.39
252	NASDAQ	USMC	Tue, Oct 16, 2018	27.13	27.41	27.13	27.38
251	NASDAQ	USMC	Mon, Oct 15, 2018	26.97	26.99	26.79	26.99
250	NASDAQ	USMC	Fri, Oct 12, 2018	27.27	27.27	26.75	26.82
249	NASDAQ	USMC	Thu, Oct 11, 2018	27.31	27.31	26.44	26.59
248	NASDAQ	USMC	Wed, Oct 10, 2018	27.79	27.79	27.13	27.14
247	NASDAQ	USMC	Tue, Oct 9, 2018	28.06	28.08	28.00	28.04
246	NASDAQ	USMC	Mon, Oct 8, 2018	27.89	28.06	27.81	28.04
245	NASDAQ	USMC	Fri, Oct 5, 2018	28.48	28.48	27.88	27.99
244	NASDAQ	USMC	Thu, Oct 4, 2018	28.46	28.46	27.98	28.16
243	NASDAQ	USMC	Wed, Oct 3, 2018	28.44	28.50	28.36	28.36
242	NASDAQ	USMC	Tue, Oct 2, 2018	28.38	28.41	28.29	28.38
241	NASDAQ	USMC	Mon, Oct 1, 2018	28.40	28.40	28.31	28.33
240	NASDAQ	USMC	Fri, Sep 28, 2018	28.33	28.40	28.32	28.35
239	NASDAQ	USMC	Thu, Sep 27, 2018	28.24	28.47	28.24	28.41
238	NASDAQ	USMC	Wed, Sep 26, 2018	28.43	28.49	28.37	28.38
237	NASDAQ	USMC	Tue, Sep 25, 2018	28.66	28.66	28.33	28.34
236	NASDAQ	USMC	Mon, Sep 24, 2018	28.45	28.45	28.29	28.32
235	NASDAQ	USMC	Fri, Sep 21, 2018	28.55	28.55	28.46	28.47
234	NASDAQ	USMC	Thu, Sep 20, 2018	28.41	28.49	28.41	28.42
233	NASDAQ	USMC	Wed, Sep 19, 2018	28.16	28.20	28.15	28.16
232	NASDAQ	USMC	Tue, Sep 18, 2018	27.96	28.19	27.96	28.12
231	NASDAQ	USMC	Mon, Sep 17, 2018	28.04	28.04	27.97	27.99
230	NASDAQ	USMC	Fri, Sep 14, 2018	28.08	28.10	28.06	28.07
229	NASDAQ	USMC	Thu, Sep 13, 2018	28.06	28.11	28.06	28.11
228	NASDAQ	USMC	Wed, Sep 12, 2018	27.97	28.06	27.96	27.96
227	NASDAQ	USMC	Tue, Sep 11, 2018	27.91	27.97	27.91	27.94
226	NASDAQ	USMC	Mon, Sep 10, 2018	27.87	27.92	27.86	27.92
225	NASDAQ	USMC	Fri, Sep 7, 2018	27.88	27.88	27.77	27.79
224	NASDAQ	USMC	Thu, Sep 6, 2018	27.80	27.88	27.75	27.88
223	NASDAQ	USMC	Wed, Sep 5, 2018	27.84	27.85	27.84	27.85
222	NASDAQ	USMC	Tue, Sep 4, 2018	27.91	27.95	27.81	27.91
221	NASDAQ	USMC	Fri, Aug 31, 2018	27.92	27.95	27.89	27.92
220	NASDAQ	USMC	Thu, Aug 30, 2018	28.00	28.07	28.00	28.05
219	NASDAQ	USMC	Wed, Aug 29, 2018	27.98	28.08	27.98	28.03
218	NASDAQ	USMC	Tue, Aug 28, 2018	27.91	27.98	27.91	27.95
217	NASDAQ	USMC	Mon, Aug 27, 2018	27.86	27.93	27.83	27.91
216	NASDAQ	USMC	Fri, Aug 24, 2018	27.56	27.72	27.56	27.70
215	NASDAQ	USMC	Thu, Aug 23, 2018	27.56	27.60	27.55	27.60
214	NASDAQ	USMC	Wed, Aug 22, 2018	27.59	27.63	27.59	27.61
213	NASDAQ	USMC	Tue, Aug 21, 2018	27.66	27.72	27.62	27.62
212	NASDAQ	USMC	Mon, Aug 20, 2018	27.55	27.61	27.54	27.56
211	NASDAQ	USMC	Fri, Aug 17, 2018	27.22	27.59	27.22	27.54
210	NASDAQ	USMC	Thu, Aug 16, 2018	27.49	27.49	27.43	27.43
209	NASDAQ	USMC	Wed, Aug 15, 2018	27.11	27.11	27.00	27.07
208	NASDAQ	USMC	Tue, Aug 14, 2018	27.26	27.31	27.17	27.24
207	NASDAQ	USMC	Mon, Aug 13, 2018	27.26	27.26	27.11	27.21
206	NASDAQ	USMC	Fri, Aug 10, 2018	27.32	27.32	27.19	27.19
205	NASDAQ	USMC	Thu, Aug 9, 2018	27.47	27.51	27.47	27.51
204	NASDAQ	USMC	Wed, Aug 8, 2018	27.49	27.53	27.47	27.50
203	NASDAQ	USMC	Tue, Aug 7, 2018	27.53	27.54	27.47	27.47
202	NASDAQ	USMC	Mon, Aug 6, 2018	27.37	27.48	27.37	27.41
201	NASDAQ	USMC	Fri, Aug 3, 2018	27.27	27.33	27.27	27.32
200	NASDAQ	USMC	Thu, Aug 2, 2018	27.05	27.21	27.02	27.17
199	NASDAQ	USMC	Wed, Aug 1, 2018	27.17	27.20	27.07	27.14
198	NASDAQ	USMC	Tue, Jul 31, 2018	27.07	27.15	27.07	27.11
197	NASDAQ	USMC	Mon, Jul 30, 2018	27.07	27.08	26.96	26.96
196	NASDAQ	USMC	Fri, Jul 27, 2018	27.21	27.21	27.05	27.08
195	NASDAQ	USMC	Thu, Jul 26, 2018	27.24	27.25	27.18	27.18
194	NASDAQ	USMC	Wed, Jul 25, 2018	27.01	27.21	27.01	27.19
193	NASDAQ	USMC	Tue, Jul 24, 2018	26.81	27.05	26.81	26.96
192	NASDAQ	USMC	Mon, Jul 23, 2018	26.76	26.81	26.75	26.81
191	NASDAQ	USMC	Fri, Jul 20, 2018	26.84	26.84	26.77	26.77
190	NASDAQ	USMC	Thu, Jul 19, 2018	26.82	26.82	26.72	26.74
189	NASDAQ	USMC	Wed, Jul 18, 2018	26.85	26.88	26.84	26.84
188	NASDAQ	USMC	Tue, Jul 17, 2018	26.62	26.86	26.62	26.83
187	NASDAQ	USMC	Mon, Jul 16, 2018	26.70	26.72	26.65	26.72
186	NASDAQ	USMC	Fri, Jul 13, 2018	26.65	26.74	26.62	26.73
185	NASDAQ	USMC	Thu, Jul 12, 2018	26.62	26.66	26.62	26.65
184	NASDAQ	USMC	Wed, Jul 11, 2018	26.54	26.54	26.47	26.48
183	NASDAQ	USMC	Tue, Jul 10, 2018	26.58	26.65	26.58	26.63
182	NASDAQ	USMC	Mon, Jul 9, 2018	26.45	26.46	26.43	26.46
181	NASDAQ	USMC	Fri, Jul 6, 2018	26.29	26.34	26.29	26.34
180	NASDAQ	USMC	Thu, Jul 5, 2018	26.00	26.10	25.92	26.07
179	NASDAQ	USMC	Tue, Jul 3, 2018	26.30	26.30	25.90	25.90
178	NASDAQ	USMC	Mon, Jul 2, 2018	25.72	25.90	25.72	25.88
177	NASDAQ	USMC	Fri, Jun 29, 2018	26.24	26.25	26.23	26.23
176	NASDAQ	USMC	Thu, Jun 28, 2018	25.97	25.99	25.97	25.99
175	NASDAQ	USMC	Wed, Jun 27, 2018	26.06	26.20	25.80	25.80
174	NASDAQ	USMC	Tue, Jun 26, 2018	26.07	26.07	26.03	26.04
173	NASDAQ	USMC	Mon, Jun 25, 2018	26.13	26.13	25.76	25.83
172	NASDAQ	USMC	Fri, Jun 22, 2018	26.32	26.35	26.32	26.34
171	NASDAQ	USMC	Thu, Jun 21, 2018	26.18	26.23	26.13	26.15
170	NASDAQ	USMC	Wed, Jun 20, 2018	26.37	26.38	26.32	26.32
169	NASDAQ	USMC	Tue, Jun 19, 2018	26.16	26.34	26.16	26.34
168	NASDAQ	USMC	Mon, Jun 18, 2018	26.42	26.43	26.39	26.43
167	NASDAQ	USMC	Fri, Jun 15, 2018	26.43	26.47	26.43	26.47
166	NASDAQ	USMC	Thu, Jun 14, 2018	26.55	26.55	26.46	26.49
165	NASDAQ	USMC	Wed, Jun 13, 2018	26.56	26.58	26.53	26.53
164	NASDAQ	USMC	Tue, Jun 12, 2018	26.56	26.58	26.56	26.57
163	NASDAQ	USMC	Mon, Jun 11, 2018	26.56	26.60	26.56	26.60
162	NASDAQ	USMC	Fri, Jun 8, 2018	26.49	26.50	26.49	26.50
161	NASDAQ	USMC	Thu, Jun 7, 2018	26.52	26.52	26.37	26.37
160	NASDAQ	USMC	Wed, Jun 6, 2018	26.20	26.30	26.20	26.30
159	NASDAQ	USMC	Tue, Jun 5, 2018	26.19	26.19	26.11	26.11
158	NASDAQ	USMC	Mon, Jun 4, 2018	26.10	26.20	26.10	26.19
157	NASDAQ	USMC	Fri, Jun 1, 2018	26.03	26.08	25.98	25.99
156	NASDAQ	USMC	Thu, May 31, 2018	25.82	25.82	25.79	25.80
155	NASDAQ	USMC	Wed, May 30, 2018	25.80	25.99	25.79	25.98
154	NASDAQ	USMC	Tue, May 29, 2018	25.46	25.79	25.46	25.54
153	NASDAQ	USMC	Fri, May 25, 2018	25.98	25.98	25.92	25.93
152	NASDAQ	USMC	Thu, May 24, 2018	25.90	25.91	25.90	25.91
151	NASDAQ	USMC	Wed, May 23, 2018	26.14	26.14	25.88	25.90
150	NASDAQ	USMC	Tue, May 22, 2018	26.29	26.29	26.04	26.07
149	NASDAQ	USMC	Mon, May 21, 2018	26.03	26.03	25.99	26.03
148	NASDAQ	USMC	Fri, May 18, 2018	25.87	25.87	25.85	25.85
147	NASDAQ	USMC	Thu, May 17, 2018	25.95	25.96	25.87	25.87
146	NASDAQ	USMC	Wed, May 16, 2018	25.90	26.01	25.87	25.94
145	NASDAQ	USMC	Tue, May 15, 2018	25.87	25.87	25.79	25.81
144	NASDAQ	USMC	Mon, May 14, 2018	26.08	26.10	26.03	26.03
143	NASDAQ	USMC	Fri, May 11, 2018	25.99	25.99	25.95	25.96
142	NASDAQ	USMC	Thu, May 10, 2018	25.88	25.88	25.85	25.85
141	NASDAQ	USMC	Wed, May 9, 2018	25.70	25.70	25.63	25.63
140	NASDAQ	USMC	Tue, May 8, 2018	25.39	25.42	25.34	25.40
139	NASDAQ	USMC	Mon, May 7, 2018	25.33	25.56	25.33	25.43
138	NASDAQ	USMC	Fri, May 4, 2018	25.28	25.45	25.28	25.40
137	NASDAQ	USMC	Thu, May 3, 2018	24.80	25.07	24.77	25.01
136	NASDAQ	USMC	Wed, May 2, 2018	25.22	25.28	25.20	25.28
135	NASDAQ	USMC	Tue, May 1, 2018	25.13	25.21	24.98	25.18
134	NASDAQ	USMC	Mon, Apr 30, 2018	25.53	25.58	25.35	25.35
133	NASDAQ	USMC	Fri, Apr 27, 2018	25.44	25.51	25.42	25.50
132	NASDAQ	USMC	Thu, Apr 26, 2018	25.37	25.54	25.37	25.51
131	NASDAQ	USMC	Wed, Apr 25, 2018	25.15	25.20	25.02	25.20
130	NASDAQ	USMC	Tue, Apr 24, 2018	25.43	25.51	25.04	25.08
129	NASDAQ	USMC	Mon, Apr 23, 2018	25.53	25.57	25.40	25.40
128	NASDAQ	USMC	Fri, Apr 20, 2018	25.51	25.53	25.45	25.46
127	NASDAQ	USMC	Thu, Apr 19, 2018	25.80	25.80	25.63	25.68
126	NASDAQ	USMC	Wed, Apr 18, 2018	25.91	25.95	25.90	25.92
125	NASDAQ	USMC	Tue, Apr 17, 2018	25.96	26.00	25.91	26.00
124	NASDAQ	USMC	Mon, Apr 16, 2018	25.56	25.80	25.56	25.71
123	NASDAQ	USMC	Fri, Apr 13, 2018	25.70	25.70	25.53	25.53
122	NASDAQ	USMC	Thu, Apr 12, 2018	25.65	25.70	25.60	25.66
121	NASDAQ	USMC	Wed, Apr 11, 2018	25.48	25.56	25.39	25.39
120	NASDAQ	USMC	Tue, Apr 10, 2018	25.58	25.62	25.52	25.58
119	NASDAQ	USMC	Mon, Apr 9, 2018	25.16	25.51	25.16	25.27
118	NASDAQ	USMC	Fri, Apr 6, 2018	25.54	25.54	24.86	24.86
117	NASDAQ	USMC	Thu, Apr 5, 2018	25.58	25.71	25.52	25.64
116	NASDAQ	USMC	Wed, Apr 4, 2018	24.84	25.42	24.84	25.42
115	NASDAQ	USMC	Tue, Apr 3, 2018	24.83	25.11	24.83	25.10
114	NASDAQ	USMC	Mon, Apr 2, 2018	25.20	25.22	24.58	24.79
113	NASDAQ	USMC	Thu, Mar 29, 2018	25.50	25.63	25.39	25.49
112	NASDAQ	USMC	Wed, Mar 28, 2018	25.23	25.30	25.15	25.15
111	NASDAQ	USMC	Tue, Mar 27, 2018	25.72	25.72	25.64	25.64
110	NASDAQ	USMC	Mon, Mar 26, 2018	25.36	25.53	25.13	25.52
109	NASDAQ	USMC	Fri, Mar 23, 2018	25.45	25.56	24.93	24.93
108	NASDAQ	USMC	Thu, Mar 22, 2018	25.95	25.95	25.63	25.63
107	NASDAQ	USMC	Wed, Mar 21, 2018	26.20	26.39	26.12	26.12
106	NASDAQ	USMC	Tue, Mar 20, 2018	26.18	26.23	26.12	26.17
105	NASDAQ	USMC	Mon, Mar 19, 2018	26.50	26.50	26.06	26.16
104	NASDAQ	USMC	Fri, Mar 16, 2018	26.68	26.68	26.58	26.61
103	NASDAQ	USMC	Thu, Mar 15, 2018	26.91	26.91	26.55	26.58
102	NASDAQ	USMC	Wed, Mar 14, 2018	26.54	26.65	26.52	26.55
101	NASDAQ	USMC	Tue, Mar 13, 2018	26.97	26.97	26.71	26.74
100	NASDAQ	USMC	Mon, Mar 12, 2018	27.03	27.03	26.86	26.90
99	NASDAQ	USMC	Fri, Mar 9, 2018	26.64	26.90	26.64	26.87
98	NASDAQ	USMC	Thu, Mar 8, 2018	26.45	26.46	26.36	26.46
97	NASDAQ	USMC	Wed, Mar 7, 2018	25.82	26.28	25.82	26.23
96	NASDAQ	USMC	Tue, Mar 6, 2018	26.19	26.34	26.19	26.32
95	NASDAQ	USMC	Mon, Mar 5, 2018	26.33	26.37	26.32	26.37
94	NASDAQ	USMC	Fri, Mar 2, 2018	25.81	25.90	25.81	25.90
93	NASDAQ	USMC	Thu, Mar 1, 2018	26.23	26.26	25.77	25.77
92	NASDAQ	USMC	Wed, Feb 28, 2018	26.62	26.62	26.60	26.61
91	NASDAQ	USMC	Tue, Feb 27, 2018	26.94	26.94	26.88	26.88
90	NASDAQ	USMC	Mon, Feb 26, 2018	26.92	27.00	26.91	27.00
89	NASDAQ	USMC	Fri, Feb 23, 2018	26.39	26.56	26.39	26.55
88	NASDAQ	USMC	Thu, Feb 22, 2018	26.31	26.44	26.20	26.25
87	NASDAQ	USMC	Wed, Feb 21, 2018	26.42	26.60	26.33	26.33
86	NASDAQ	USMC	Tue, Feb 20, 2018	26.28	26.56	26.28	26.40
85	NASDAQ	USMC	Fri, Feb 16, 2018	26.56	26.78	26.56	26.68
84	NASDAQ	USMC	Thu, Feb 15, 2018	26.38	26.50	26.33	26.50
83	NASDAQ	USMC	Wed, Feb 14, 2018	25.89	26.20	25.88	26.20
82	NASDAQ	USMC	Tue, Feb 13, 2018	25.68	25.94	25.68	25.93
81	NASDAQ	USMC	Mon, Feb 12, 2018	25.43	25.99	25.43	25.99
80	NASDAQ	USMC	Fri, Feb 9, 2018	25.26	25.63	24.79	25.58
79	NASDAQ	USMC	Thu, Feb 8, 2018	26.08	26.08	25.20	25.20
78	NASDAQ	USMC	Wed, Feb 7, 2018	26.46	26.49	26.20	26.20
77	NASDAQ	USMC	Tue, Feb 6, 2018	25.91	26.13	25.51	25.59
76	NASDAQ	USMC	Mon, Feb 5, 2018	26.99	26.99	26.00	26.03
75	NASDAQ	USMC	Fri, Feb 2, 2018	27.41	27.41	27.15	27.15
74	NASDAQ	USMC	Thu, Feb 1, 2018	27.50	27.62	27.50	27.62
73	NASDAQ	USMC	Wed, Jan 31, 2018	27.69	27.69	27.54	27.56
72	NASDAQ	USMC	Tue, Jan 30, 2018	27.65	27.65	27.62	27.65
71	NASDAQ	USMC	Mon, Jan 29, 2018	28.08	28.10	27.97	27.97
70	NASDAQ	USMC	Fri, Jan 26, 2018	27.95	28.00	27.95	27.96
69	NASDAQ	USMC	Thu, Jan 25, 2018	27.71	27.79	27.70	27.70
68	NASDAQ	USMC	Wed, Jan 24, 2018	27.80	27.80	27.59	27.69
67	NASDAQ	USMC	Tue, Jan 23, 2018	27.48	27.75	27.48	27.67
66	NASDAQ	USMC	Mon, Jan 22, 2018	27.64	27.64	27.54	27.61
65	NASDAQ	USMC	Fri, Jan 19, 2018	27.41	27.42	27.33	27.42
64	NASDAQ	USMC	Thu, Jan 18, 2018	27.14	27.41	27.14	27.33
63	NASDAQ	USMC	Wed, Jan 17, 2018	27.20	27.43	27.18	27.43
62	NASDAQ	USMC	Tue, Jan 16, 2018	27.34	27.37	27.06	27.14
61	NASDAQ	USMC	Fri, Jan 12, 2018	27.05	27.16	27.03	27.11
60	NASDAQ	USMC	Thu, Jan 11, 2018	26.91	26.94	26.88	26.92
59	NASDAQ	USMC	Wed, Jan 10, 2018	26.81	26.88	26.72	26.81
58	NASDAQ	USMC	Tue, Jan 9, 2018	27.13	27.13	26.84	26.90
57	NASDAQ	USMC	Mon, Jan 8, 2018	27.07	27.07	26.75	26.83
56	NASDAQ	USMC	Fri, Jan 5, 2018	26.98	26.98	26.68	26.68
55	NASDAQ	USMC	Thu, Jan 4, 2018	26.64	26.65	26.64	26.65
54	NASDAQ	USMC	Wed, Jan 3, 2018	0.00	0.00	0.00	26.30
53	NASDAQ	USMC	Tue, Jan 2, 2018	26.29	26.30	26.29	26.30
52	NASDAQ	USMC	Fri, Dec 29, 2017	0.00	0.00	0.00	26.27
51	NASDAQ	USMC	Thu, Dec 28, 2017	26.27	26.27	26.27	26.27
50	NASDAQ	USMC	Wed, Dec 27, 2017	0.00	0.00	0.00	26.29
49	NASDAQ	USMC	Tue, Dec 26, 2017	26.31	26.31	26.29	26.29
48	NASDAQ	USMC	Fri, Dec 22, 2017	26.31	26.31	26.31	26.31
47	NASDAQ	USMC	Thu, Dec 21, 2017	26.39	26.39	26.39	26.39
46	NASDAQ	USMC	Wed, Dec 20, 2017	26.30	26.30	26.30	26.30
45	NASDAQ	USMC	Tue, Dec 19, 2017	26.35	26.35	26.35	26.35
44	NASDAQ	USMC	Mon, Dec 18, 2017	26.40	26.41	26.40	26.41
43	NASDAQ	USMC	Fri, Dec 15, 2017	26.28	26.28	26.28	26.28
42	NASDAQ	USMC	Thu, Dec 14, 2017	26.04	26.04	26.04	26.21
41	NASDAQ	USMC	Wed, Dec 13, 2017	26.21	26.21	26.21	26.21
40	NASDAQ	USMC	Mon, Dec 11, 2017	26.22	26.22	26.03	26.05
39	NASDAQ	USMC	Fri, Dec 8, 2017	25.90	25.90	25.90	25.92
38	NASDAQ	USMC	Thu, Dec 7, 2017	25.78	25.78	25.78	25.92
37	NASDAQ	USMC	Wed, Dec 6, 2017	25.77	25.77	25.77	25.92
36	NASDAQ	USMC	Tue, Dec 5, 2017	25.92	25.92	25.92	25.92
35	NASDAQ	USMC	Mon, Dec 4, 2017	25.96	25.96	25.96	25.96
34	NASDAQ	USMC	Fri, Dec 1, 2017	0.00	0.00	0.00	25.59
33	NASDAQ	USMC	Thu, Nov 30, 2017	0.00	0.00	0.00	25.59
32	NASDAQ	USMC	Wed, Nov 29, 2017	0.00	0.00	0.00	25.59
31	NASDAQ	USMC	Tue, Nov 28, 2017	25.48	25.61	25.48	25.59
30	NASDAQ	USMC	Mon, Nov 27, 2017	0.00	0.00	0.00	25.39
29	NASDAQ	USMC	Fri, Nov 24, 2017	0.00	0.00	0.00	25.39
28	NASDAQ	USMC	Wed, Nov 22, 2017	0.00	0.00	0.00	25.39
27	NASDAQ	USMC	Tue, Nov 21, 2017	25.23	25.39	25.23	25.39
26	NASDAQ	USMC	Fri, Nov 17, 2017	25.21	25.21	25.19	25.19
25	NASDAQ	USMC	Thu, Nov 16, 2017	25.32	25.32	25.32	25.32
24	NASDAQ	USMC	Wed, Nov 15, 2017	25.11	25.11	25.11	25.11
23	NASDAQ	USMC	Tue, Nov 14, 2017	25.16	25.16	25.16	25.16
22	NASDAQ	USMC	Mon, Nov 13, 2017	25.24	25.24	25.24	25.24
21	NASDAQ	USMC	Fri, Nov 10, 2017	25.19	25.19	25.19	25.19
20	NASDAQ	USMC	Thu, Nov 9, 2017	25.22	25.22	25.22	25.22
19	NASDAQ	USMC	Wed, Nov 8, 2017	25.27	25.34	25.27	25.34
18	NASDAQ	USMC	Tue, Nov 7, 2017	25.26	25.27	25.26	25.27
17	NASDAQ	USMC	Fri, Nov 3, 2017	25.18	25.23	25.18	25.23
16	NASDAQ	USMC	Thu, Nov 2, 2017	0.00	0.00	0.00	25.19
15	NASDAQ	USMC	Wed, Nov 1, 2017	25.20	25.21	25.19	25.19
14	NASDAQ	USMC	Tue, Oct 31, 2017	25.09	25.13	25.09	25.11
13	NASDAQ	USMC	Mon, Oct 30, 2017	25.04	25.04	25.04	25.04
12	NASDAQ	USMC	Fri, Oct 27, 2017	0.00	0.00	0.00	25.05
11	NASDAQ	USMC	Thu, Oct 26, 2017	0.00	0.00	0.00	25.05
10	NASDAQ	USMC	Wed, Oct 25, 2017	25.11	25.11	24.97	25.05
9	NASDAQ	USMC	Tue, Oct 24, 2017	25.12	25.14	25.12	25.13
8	NASDAQ	USMC	Mon, Oct 23, 2017	25.20	25.20	25.14	25.14
7	NASDAQ	USMC	Fri, Oct 20, 2017	25.13	25.18	25.12	25.17
6	NASDAQ	USMC	Thu, Oct 19, 2017	25.31	25.31	25.05	25.11
5	NASDAQ	USMC	Wed, Oct 18, 2017	25.12	26.36	25.12	25.14
4	NASDAQ	USMC	Tue, Oct 17, 2017	25.04	25.05	25.03	25.05
3	NASDAQ	USMC	Mon, Oct 16, 2017	25.43	25.43	25.00	25.00
2	NASDAQ	USMC	Fri, Oct 13, 2017	25.00	25.01	24.98	25.01
1	NASDAQ	USMC	Thu, Oct 12, 2017	24.96	24.96	24.96	24.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Principal U.S. Mega-Cap ETF NASDAQ:USMC 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