PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF AMEX:MFEM Historical Prices

Below are the 1636 trading days of historical prices for MFEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1636	AMEX	MFEM	Thu, Mar 7, 2024	19.54	19.64	19.54	19.64
1635	AMEX	MFEM	Wed, Mar 6, 2024	19.51	19.58	19.51	19.53
1634	AMEX	MFEM	Tue, Mar 5, 2024	19.44	19.44	19.31	19.33
1633	AMEX	MFEM	Mon, Mar 4, 2024	19.44	19.49	19.41	19.43
1632	AMEX	MFEM	Fri, Mar 1, 2024	19.35	19.43	19.35	19.41
1631	AMEX	MFEM	Thu, Feb 29, 2024	19.25	19.29	19.19	19.21
1630	AMEX	MFEM	Wed, Feb 28, 2024	19.16	19.18	19.14	19.15
1629	AMEX	MFEM	Tue, Feb 27, 2024	19.31	19.37	19.31	19.35
1628	AMEX	MFEM	Mon, Feb 26, 2024	19.35	19.35	19.34	19.34
1627	AMEX	MFEM	Fri, Feb 23, 2024	19.45	19.49	19.44	19.49
1626	AMEX	MFEM	Thu, Feb 22, 2024	19.46	19.51	19.45	19.51
1625	AMEX	MFEM	Wed, Feb 21, 2024	19.35	19.37	19.28	19.32
1624	AMEX	MFEM	Tue, Feb 20, 2024	19.39	19.39	19.29	19.32
1623	AMEX	MFEM	Fri, Feb 16, 2024	19.19	19.27	19.19	19.23
1622	AMEX	MFEM	Thu, Feb 15, 2024	19.04	19.10	19.04	19.10
1621	AMEX	MFEM	Wed, Feb 14, 2024	19.00	19.02	18.97	19.01
1620	AMEX	MFEM	Tue, Feb 13, 2024	18.86	18.88	18.71	18.75
1619	AMEX	MFEM	Mon, Feb 12, 2024	19.07	19.25	19.07	19.16
1618	AMEX	MFEM	Fri, Feb 9, 2024	18.97	19.06	18.94	19.03
1617	AMEX	MFEM	Thu, Feb 8, 2024	19.02	19.05	19.02	19.03
1616	AMEX	MFEM	Wed, Feb 7, 2024	19.14	19.16	19.11	19.13
1615	AMEX	MFEM	Tue, Feb 6, 2024	19.02	19.16	19.02	19.16
1614	AMEX	MFEM	Mon, Feb 5, 2024	18.70	18.82	18.69	18.79
1613	AMEX	MFEM	Fri, Feb 2, 2024	18.70	18.78	18.68	18.76
1612	AMEX	MFEM	Thu, Feb 1, 2024	18.74	18.78	18.71	18.76
1611	AMEX	MFEM	Wed, Jan 31, 2024	18.66	18.70	18.50	18.51
1610	AMEX	MFEM	Tue, Jan 30, 2024	18.59	18.60	18.56	18.57
1609	AMEX	MFEM	Mon, Jan 29, 2024	18.72	18.72	18.61	18.68
1608	AMEX	MFEM	Fri, Jan 26, 2024	18.66	18.70	18.59	18.59
1607	AMEX	MFEM	Thu, Jan 25, 2024	18.69	18.69	18.56	18.57
1606	AMEX	MFEM	Wed, Jan 24, 2024	18.65	18.67	18.49	18.50
1605	AMEX	MFEM	Tue, Jan 23, 2024	18.26	18.29	18.20	18.27
1604	AMEX	MFEM	Mon, Jan 22, 2024	18.25	18.25	18.18	18.21
1603	AMEX	MFEM	Fri, Jan 19, 2024	18.26	18.34	18.19	18.34
1602	AMEX	MFEM	Thu, Jan 18, 2024	18.10	18.15	18.06	18.12
1601	AMEX	MFEM	Wed, Jan 17, 2024	18.05	18.08	18.00	18.07
1600	AMEX	MFEM	Tue, Jan 16, 2024	18.50	18.50	18.30	18.34
1599	AMEX	MFEM	Fri, Jan 12, 2024	18.81	18.81	18.69	18.69
1598	AMEX	MFEM	Thu, Jan 11, 2024	18.68	18.68	18.52	18.64
1597	AMEX	MFEM	Wed, Jan 10, 2024	18.60	18.60	18.54	18.57
1596	AMEX	MFEM	Tue, Jan 9, 2024	18.68	18.68	18.61	18.61
1595	AMEX	MFEM	Mon, Jan 8, 2024	18.74	18.90	18.69	18.86
1594	AMEX	MFEM	Fri, Jan 5, 2024	18.92	18.93	18.77	18.84
1593	AMEX	MFEM	Thu, Jan 4, 2024	18.72	18.85	18.70	18.76
1592	AMEX	MFEM	Wed, Jan 3, 2024	18.78	18.87	18.78	18.84
1591	AMEX	MFEM	Tue, Jan 2, 2024	19.02	19.02	18.90	18.93
1590	AMEX	MFEM	Fri, Dec 29, 2023	19.15	19.25	19.15	19.18
1589	AMEX	MFEM	Thu, Dec 28, 2023	19.25	19.25	19.14	19.15
1588	AMEX	MFEM	Wed, Dec 27, 2023	19.16	19.18	19.14	18.99
1587	AMEX	MFEM	Tue, Dec 26, 2023	19.08	19.09	19.03	19.07
1586	AMEX	MFEM	Fri, Dec 22, 2023	18.87	18.95	18.85	18.92
1585	AMEX	MFEM	Thu, Dec 21, 2023	18.82	18.89	18.79	18.89
1584	AMEX	MFEM	Wed, Dec 20, 2023	18.75	18.77	18.55	18.55
1583	AMEX	MFEM	Tue, Dec 19, 2023	18.69	18.83	18.69	18.80
1582	AMEX	MFEM	Mon, Dec 18, 2023	18.67	18.71	18.63	18.68
1581	AMEX	MFEM	Fri, Dec 15, 2023	18.75	18.83	18.71	18.71
1580	AMEX	MFEM	Thu, Dec 14, 2023	18.84	18.85	18.79	18.84
1579	AMEX	MFEM	Wed, Dec 13, 2023	18.28	18.59	18.22	18.59
1578	AMEX	MFEM	Tue, Dec 12, 2023	18.30	18.33	18.26	18.33
1577	AMEX	MFEM	Mon, Dec 11, 2023	18.25	18.33	18.25	18.33
1576	AMEX	MFEM	Fri, Dec 8, 2023	18.22	18.27	18.22	18.25
1575	AMEX	MFEM	Thu, Dec 7, 2023	18.30	18.32	18.26	18.31
1574	AMEX	MFEM	Wed, Dec 6, 2023	18.35	18.38	18.24	18.24
1573	AMEX	MFEM	Tue, Dec 5, 2023	18.20	18.26	18.20	18.23
1572	AMEX	MFEM	Mon, Dec 4, 2023	18.37	18.40	18.31	18.35
1571	AMEX	MFEM	Fri, Dec 1, 2023	18.35	18.55	18.35	18.54
1570	AMEX	MFEM	Thu, Nov 30, 2023	18.40	18.42	18.38	18.42
1569	AMEX	MFEM	Wed, Nov 29, 2023	18.44	18.48	18.39	18.39
1568	AMEX	MFEM	Tue, Nov 28, 2023	18.43	18.50	18.42	18.49
1567	AMEX	MFEM	Mon, Nov 27, 2023	18.31	18.35	18.29	18.32
1566	AMEX	MFEM	Fri, Nov 24, 2023	18.36	18.41	18.32	18.38
1565	AMEX	MFEM	Wed, Nov 22, 2023	18.34	18.35	18.31	18.32
1564	AMEX	MFEM	Tue, Nov 21, 2023	18.45	18.49	18.37	18.41
1563	AMEX	MFEM	Mon, Nov 20, 2023	18.33	18.51	18.33	18.49
1562	AMEX	MFEM	Fri, Nov 17, 2023	18.24	18.29	18.24	18.27
1561	AMEX	MFEM	Thu, Nov 16, 2023	18.18	18.22	18.18	18.22
1560	AMEX	MFEM	Wed, Nov 15, 2023	18.24	18.34	18.24	18.29
1559	AMEX	MFEM	Tue, Nov 14, 2023	18.01	18.25	18.01	18.22
1558	AMEX	MFEM	Mon, Nov 13, 2023	17.64	17.77	17.64	17.74
1557	AMEX	MFEM	Fri, Nov 10, 2023	17.59	17.71	17.59	17.70
1556	AMEX	MFEM	Thu, Nov 9, 2023	17.76	17.79	17.58	17.59
1555	AMEX	MFEM	Wed, Nov 8, 2023	17.79	17.81	17.71	17.73
1554	AMEX	MFEM	Tue, Nov 7, 2023	17.74	17.83	17.71	17.79
1553	AMEX	MFEM	Mon, Nov 6, 2023	17.96	17.96	17.88	17.89
1552	AMEX	MFEM	Fri, Nov 3, 2023	17.67	17.78	17.66	17.75
1551	AMEX	MFEM	Thu, Nov 2, 2023	17.43	17.48	17.41	17.48
1550	AMEX	MFEM	Wed, Nov 1, 2023	17.03	17.16	17.03	17.16
1549	AMEX	MFEM	Tue, Oct 31, 2023	17.00	17.01	16.91	17.01
1548	AMEX	MFEM	Mon, Oct 30, 2023	17.23	17.23	17.10	17.15
1547	AMEX	MFEM	Fri, Oct 27, 2023	17.15	17.15	16.96	17.00
1546	AMEX	MFEM	Thu, Oct 26, 2023	17.04	17.07	16.99	17.04
1545	AMEX	MFEM	Wed, Oct 25, 2023	17.17	17.17	17.09	17.10
1544	AMEX	MFEM	Tue, Oct 24, 2023	17.23	17.31	17.23	17.30
1543	AMEX	MFEM	Mon, Oct 23, 2023	17.02	17.15	16.96	17.08
1542	AMEX	MFEM	Fri, Oct 20, 2023	17.24	17.24	17.10	17.13
1541	AMEX	MFEM	Thu, Oct 19, 2023	17.40	17.42	17.30	17.34
1540	AMEX	MFEM	Wed, Oct 18, 2023	17.61	17.61	17.31	17.42
1539	AMEX	MFEM	Tue, Oct 17, 2023	17.69	17.79	17.69	17.75
1538	AMEX	MFEM	Mon, Oct 16, 2023	17.77	17.88	17.77	17.86
1537	AMEX	MFEM	Fri, Oct 13, 2023	17.83	17.83	17.68	17.71
1536	AMEX	MFEM	Thu, Oct 12, 2023	17.86	17.86	17.76	17.78
1535	AMEX	MFEM	Wed, Oct 11, 2023	17.92	17.95	17.87	17.95
1534	AMEX	MFEM	Tue, Oct 10, 2023	17.77	17.96	17.77	17.96
1533	AMEX	MFEM	Mon, Oct 9, 2023	17.63	17.75	17.61	17.75
1532	AMEX	MFEM	Fri, Oct 6, 2023	17.55	17.79	17.55	17.76
1531	AMEX	MFEM	Thu, Oct 5, 2023	17.50	17.57	17.47	17.56
1530	AMEX	MFEM	Wed, Oct 4, 2023	17.59	17.59	17.45	17.51
1529	AMEX	MFEM	Tue, Oct 3, 2023	17.70	17.70	17.59	17.59
1528	AMEX	MFEM	Mon, Oct 2, 2023	17.91	17.91	17.78	17.83
1527	AMEX	MFEM	Fri, Sep 29, 2023	18.29	18.30	18.13	17.89
1526	AMEX	MFEM	Thu, Sep 28, 2023	18.06	18.14	18.06	18.14
1525	AMEX	MFEM	Wed, Sep 27, 2023	18.14	18.14	18.00	18.05
1524	AMEX	MFEM	Tue, Sep 26, 2023	18.20	18.20	18.04	18.06
1523	AMEX	MFEM	Mon, Sep 25, 2023	18.30	18.35	18.30	18.34
1522	AMEX	MFEM	Fri, Sep 22, 2023	18.49	18.53	18.43	18.44
1521	AMEX	MFEM	Thu, Sep 21, 2023	18.29	18.32	18.27	18.27
1520	AMEX	MFEM	Wed, Sep 20, 2023	18.64	18.71	18.54	18.54
1519	AMEX	MFEM	Tue, Sep 19, 2023	18.59	18.60	18.52	18.59
1518	AMEX	MFEM	Mon, Sep 18, 2023	18.66	18.67	18.64	18.65
1517	AMEX	MFEM	Fri, Sep 15, 2023	18.75	18.75	18.65	18.65
1516	AMEX	MFEM	Thu, Sep 14, 2023	18.58	18.72	18.58	18.71
1515	AMEX	MFEM	Wed, Sep 13, 2023	18.56	18.60	18.49	18.49
1514	AMEX	MFEM	Tue, Sep 12, 2023	18.44	18.52	18.44	18.52
1513	AMEX	MFEM	Mon, Sep 11, 2023	18.59	18.60	18.54	18.60
1512	AMEX	MFEM	Fri, Sep 8, 2023	18.48	18.51	18.42	18.45
1511	AMEX	MFEM	Thu, Sep 7, 2023	18.42	18.44	18.38	18.40
1510	AMEX	MFEM	Wed, Sep 6, 2023	18.57	18.62	18.50	18.51
1509	AMEX	MFEM	Tue, Sep 5, 2023	18.62	18.63	18.56	18.59
1508	AMEX	MFEM	Fri, Sep 1, 2023	18.69	18.70	18.62	18.65
1507	AMEX	MFEM	Thu, Aug 31, 2023	18.58	18.58	18.50	18.51
1506	AMEX	MFEM	Wed, Aug 30, 2023	18.67	18.71	18.67	18.67
1505	AMEX	MFEM	Tue, Aug 29, 2023	18.70	18.76	18.70	18.76
1504	AMEX	MFEM	Mon, Aug 28, 2023	18.53	18.56	18.49	18.55
1503	AMEX	MFEM	Fri, Aug 25, 2023	18.37	18.42	18.34	18.38
1502	AMEX	MFEM	Thu, Aug 24, 2023	18.49	18.49	18.37	18.37
1501	AMEX	MFEM	Wed, Aug 23, 2023	18.26	18.50	18.26	18.48
1500	AMEX	MFEM	Tue, Aug 22, 2023	18.25	18.26	18.22	18.24
1499	AMEX	MFEM	Mon, Aug 21, 2023	18.20	18.22	18.14	18.21
1498	AMEX	MFEM	Fri, Aug 18, 2023	18.11	18.19	18.11	18.17
1497	AMEX	MFEM	Thu, Aug 17, 2023	18.38	18.41	18.29	18.29
1496	AMEX	MFEM	Wed, Aug 16, 2023	18.30	18.39	18.26	18.27
1495	AMEX	MFEM	Tue, Aug 15, 2023	18.36	18.39	18.31	18.33
1494	AMEX	MFEM	Mon, Aug 14, 2023	18.45	18.48	18.42	18.45
1493	AMEX	MFEM	Fri, Aug 11, 2023	18.59	18.65	18.52	18.57
1492	AMEX	MFEM	Thu, Aug 10, 2023	18.92	18.92	18.74	18.75
1491	AMEX	MFEM	Wed, Aug 9, 2023	18.81	18.84	18.75	18.81
1490	AMEX	MFEM	Tue, Aug 8, 2023	18.72	18.81	18.67	18.81
1489	AMEX	MFEM	Mon, Aug 7, 2023	18.94	18.94	18.90	18.92
1488	AMEX	MFEM	Fri, Aug 4, 2023	18.99	19.11	18.93	18.94
1487	AMEX	MFEM	Thu, Aug 3, 2023	18.90	18.96	18.88	18.92
1486	AMEX	MFEM	Wed, Aug 2, 2023	18.99	18.99	18.78	18.92
1485	AMEX	MFEM	Tue, Aug 1, 2023	19.37	19.37	19.29	19.31
1484	AMEX	MFEM	Mon, Jul 31, 2023	19.49	19.59	19.49	19.56
1483	AMEX	MFEM	Fri, Jul 28, 2023	19.47	19.53	19.47	19.53
1482	AMEX	MFEM	Thu, Jul 27, 2023	19.40	19.40	19.15	19.15
1481	AMEX	MFEM	Wed, Jul 26, 2023	19.30	19.49	19.30	19.46
1480	AMEX	MFEM	Tue, Jul 25, 2023	19.43	19.43	19.40	19.42
1479	AMEX	MFEM	Mon, Jul 24, 2023	19.13	19.24	19.13	19.21
1478	AMEX	MFEM	Fri, Jul 21, 2023	18.92	18.95	18.90	18.92
1477	AMEX	MFEM	Thu, Jul 20, 2023	18.90	18.92	18.82	18.85
1476	AMEX	MFEM	Wed, Jul 19, 2023	18.96	18.96	18.83	18.87
1475	AMEX	MFEM	Tue, Jul 18, 2023	18.94	18.97	18.87	18.92
1474	AMEX	MFEM	Mon, Jul 17, 2023	18.87	19.01	18.87	18.99
1473	AMEX	MFEM	Fri, Jul 14, 2023	19.02	19.04	18.94	18.98
1472	AMEX	MFEM	Thu, Jul 13, 2023	18.94	18.99	18.94	18.99
1471	AMEX	MFEM	Wed, Jul 12, 2023	18.74	18.78	18.72	18.77
1470	AMEX	MFEM	Tue, Jul 11, 2023	18.33	18.44	18.33	18.43
1469	AMEX	MFEM	Mon, Jul 10, 2023	18.17	18.28	18.17	18.27
1468	AMEX	MFEM	Fri, Jul 7, 2023	18.25	18.34	18.24	18.29
1467	AMEX	MFEM	Thu, Jul 6, 2023	18.24	18.26	18.10	18.13
1466	AMEX	MFEM	Wed, Jul 5, 2023	18.48	18.49	18.44	18.47
1465	AMEX	MFEM	Mon, Jul 3, 2023	18.50	18.63	18.50	18.57
1464	AMEX	MFEM	Fri, Jun 30, 2023	18.61	18.65	18.60	18.35
1463	AMEX	MFEM	Thu, Jun 29, 2023	18.44	18.47	18.43	18.46
1462	AMEX	MFEM	Wed, Jun 28, 2023	18.43	18.55	18.43	18.52
1461	AMEX	MFEM	Tue, Jun 27, 2023	18.62	18.62	18.57	18.60
1460	AMEX	MFEM	Mon, Jun 26, 2023	18.44	18.51	18.42	18.46
1459	AMEX	MFEM	Fri, Jun 23, 2023	18.39	18.43	18.39	18.43
1458	AMEX	MFEM	Thu, Jun 22, 2023	18.68	18.69	18.64	18.66
1457	AMEX	MFEM	Wed, Jun 21, 2023	18.72	18.79	18.72	18.76
1456	AMEX	MFEM	Tue, Jun 20, 2023	18.72	18.72	18.64	18.68
1455	AMEX	MFEM	Fri, Jun 16, 2023	19.04	19.04	18.98	18.98
1454	AMEX	MFEM	Thu, Jun 15, 2023	18.99	19.05	18.98	19.05
1453	AMEX	MFEM	Wed, Jun 14, 2023	18.86	18.95	18.82	18.90
1452	AMEX	MFEM	Tue, Jun 13, 2023	18.77	18.84	18.74	18.78
1451	AMEX	MFEM	Mon, Jun 12, 2023	18.65	18.70	18.63	18.68
1450	AMEX	MFEM	Fri, Jun 9, 2023	18.72	18.72	18.66	18.68
1449	AMEX	MFEM	Thu, Jun 8, 2023	18.48	18.61	18.48	18.61
1448	AMEX	MFEM	Wed, Jun 7, 2023	18.46	18.52	18.36	18.39
1447	AMEX	MFEM	Tue, Jun 6, 2023	18.31	18.47	18.30	18.47
1446	AMEX	MFEM	Mon, Jun 5, 2023	18.25	18.33	18.26	18.32
1445	AMEX	MFEM	Fri, Jun 2, 2023	18.26	18.33	18.26	18.32
1444	AMEX	MFEM	Thu, Jun 1, 2023	17.79	18.02	17.79	17.98
1443	AMEX	MFEM	Wed, May 31, 2023	17.78	17.78	17.68	17.78
1442	AMEX	MFEM	Tue, May 30, 2023	17.94	17.94	17.84	17.93
1441	AMEX	MFEM	Fri, May 26, 2023	18.00	18.09	18.00	18.06
1440	AMEX	MFEM	Thu, May 25, 2023	17.87	17.87	17.79	17.81
1439	AMEX	MFEM	Wed, May 24, 2023	17.99	18.00	17.91	17.91
1438	AMEX	MFEM	Tue, May 23, 2023	18.08	18.15	18.00	18.00
1437	AMEX	MFEM	Mon, May 22, 2023	18.21	18.30	18.21	18.21
1436	AMEX	MFEM	Fri, May 19, 2023	18.17	18.19	18.13	18.15
1435	AMEX	MFEM	Thu, May 18, 2023	18.12	18.15	18.06	18.15
1434	AMEX	MFEM	Wed, May 17, 2023	18.12	18.19	18.11	18.15
1433	AMEX	MFEM	Tue, May 16, 2023	18.17	18.20	18.08	18.08
1432	AMEX	MFEM	Mon, May 15, 2023	18.20	18.30	18.19	18.29
1431	AMEX	MFEM	Fri, May 12, 2023	18.15	18.15	18.03	18.08
1430	AMEX	MFEM	Thu, May 11, 2023	18.24	18.27	18.16	18.24
1429	AMEX	MFEM	Wed, May 10, 2023	18.46	18.46	18.29	18.38
1428	AMEX	MFEM	Tue, May 9, 2023	18.37	18.41	18.37	18.39
1427	AMEX	MFEM	Mon, May 8, 2023	18.48	18.49	18.43	18.46
1426	AMEX	MFEM	Fri, May 5, 2023	18.25	18.36	18.25	18.36
1425	AMEX	MFEM	Thu, May 4, 2023	18.18	18.20	18.14	18.19
1424	AMEX	MFEM	Wed, May 3, 2023	18.06	18.15	18.04	18.04
1423	AMEX	MFEM	Tue, May 2, 2023	18.01	18.05	18.01	18.05
1422	AMEX	MFEM	Mon, May 1, 2023	18.21	18.22	18.10	18.14
1421	AMEX	MFEM	Fri, Apr 28, 2023	18.15	18.21	18.15	18.20
1420	AMEX	MFEM	Thu, Apr 27, 2023	18.08	18.16	18.08	18.14
1419	AMEX	MFEM	Wed, Apr 26, 2023	18.01	18.04	17.95	17.96
1418	AMEX	MFEM	Tue, Apr 25, 2023	17.99	17.99	17.87	17.90
1417	AMEX	MFEM	Mon, Apr 24, 2023	18.12	18.15	18.10	18.15
1416	AMEX	MFEM	Fri, Apr 21, 2023	18.17	18.29	18.05	18.12
1415	AMEX	MFEM	Thu, Apr 20, 2023	18.23	18.35	18.23	18.28
1414	AMEX	MFEM	Wed, Apr 19, 2023	18.26	18.31	18.24	18.25
1413	AMEX	MFEM	Tue, Apr 18, 2023	18.48	18.48	18.41	18.44
1412	AMEX	MFEM	Mon, Apr 17, 2023	18.40	18.47	18.39	18.47
1411	AMEX	MFEM	Fri, Apr 14, 2023	18.42	18.42	18.34	18.40
1410	AMEX	MFEM	Thu, Apr 13, 2023	18.41	18.53	18.41	18.47
1409	AMEX	MFEM	Wed, Apr 12, 2023	18.39	18.41	18.28	18.32
1408	AMEX	MFEM	Tue, Apr 11, 2023	18.21	18.29	18.21	18.24
1407	AMEX	MFEM	Mon, Apr 10, 2023	17.94	18.05	17.84	18.00
1406	AMEX	MFEM	Thu, Apr 6, 2023	17.96	18.08	17.95	18.01
1405	AMEX	MFEM	Wed, Apr 5, 2023	18.16	18.16	18.01	18.06
1404	AMEX	MFEM	Tue, Apr 4, 2023	18.07	18.14	18.07	18.13
1403	AMEX	MFEM	Mon, Apr 3, 2023	17.99	18.11	17.99	18.09
1402	AMEX	MFEM	Fri, Mar 31, 2023	18.16	18.26	18.08	18.01
1401	AMEX	MFEM	Thu, Mar 30, 2023	18.12	18.17	18.09	18.17
1400	AMEX	MFEM	Wed, Mar 29, 2023	17.94	18.00	17.93	17.98
1399	AMEX	MFEM	Tue, Mar 28, 2023	17.85	17.94	17.85	17.91
1398	AMEX	MFEM	Mon, Mar 27, 2023	17.71	17.78	17.70	17.78
1397	AMEX	MFEM	Fri, Mar 24, 2023	17.68	17.81	17.68	17.80
1396	AMEX	MFEM	Thu, Mar 23, 2023	18.02	18.09	17.87	17.92
1395	AMEX	MFEM	Wed, Mar 22, 2023	17.79	17.97	17.77	17.77
1394	AMEX	MFEM	Tue, Mar 21, 2023	17.78	17.78	17.68	17.74
1393	AMEX	MFEM	Mon, Mar 20, 2023	17.47	17.66	17.47	17.60
1392	AMEX	MFEM	Fri, Mar 17, 2023	17.75	17.75	17.62	17.64
1391	AMEX	MFEM	Thu, Mar 16, 2023	17.51	17.76	17.51	17.73
1390	AMEX	MFEM	Wed, Mar 15, 2023	17.48	17.52	17.40	17.49
1389	AMEX	MFEM	Tue, Mar 14, 2023	17.72	17.79	17.69	17.75
1388	AMEX	MFEM	Mon, Mar 13, 2023	17.82	17.89	17.82	17.83
1387	AMEX	MFEM	Fri, Mar 10, 2023	17.93	17.95	17.79	17.83
1386	AMEX	MFEM	Thu, Mar 9, 2023	18.03	18.06	17.87	17.87
1385	AMEX	MFEM	Wed, Mar 8, 2023	18.13	18.23	18.13	18.21
1384	AMEX	MFEM	Tue, Mar 7, 2023	18.28	18.28	18.07	18.11
1383	AMEX	MFEM	Mon, Mar 6, 2023	18.30	18.36	18.24	18.28
1382	AMEX	MFEM	Fri, Mar 3, 2023	18.17	18.29	18.17	18.28
1381	AMEX	MFEM	Thu, Mar 2, 2023	17.97	18.09	17.96	18.06
1380	AMEX	MFEM	Wed, Mar 1, 2023	18.01	18.04	17.96	17.99
1379	AMEX	MFEM	Tue, Feb 28, 2023	17.78	17.79	17.70	17.72
1378	AMEX	MFEM	Mon, Feb 27, 2023	17.79	17.84	17.77	17.79
1377	AMEX	MFEM	Fri, Feb 24, 2023	17.73	17.75	17.70	17.75
1376	AMEX	MFEM	Thu, Feb 23, 2023	18.11	18.15	17.99	18.09
1375	AMEX	MFEM	Wed, Feb 22, 2023	18.00	18.04	17.92	17.98
1374	AMEX	MFEM	Tue, Feb 21, 2023	18.15	18.20	18.08	18.08
1373	AMEX	MFEM	Fri, Feb 17, 2023	18.14	18.17	18.09	18.17
1372	AMEX	MFEM	Thu, Feb 16, 2023	18.13	18.33	18.13	18.24
1371	AMEX	MFEM	Wed, Feb 15, 2023	18.11	18.22	18.11	18.22
1370	AMEX	MFEM	Tue, Feb 14, 2023	18.25	18.29	18.23	18.29
1369	AMEX	MFEM	Mon, Feb 13, 2023	18.10	18.22	18.10	18.22
1368	AMEX	MFEM	Fri, Feb 10, 2023	18.09	18.11	18.09	18.11
1367	AMEX	MFEM	Thu, Feb 9, 2023	18.29	18.29	18.15	18.15
1366	AMEX	MFEM	Wed, Feb 8, 2023	18.20	18.23	18.19	18.21
1365	AMEX	MFEM	Tue, Feb 7, 2023	18.14	18.23	18.07	18.23
1364	AMEX	MFEM	Mon, Feb 6, 2023	18.13	18.19	18.08	18.18
1363	AMEX	MFEM	Fri, Feb 3, 2023	18.55	18.55	18.38	18.39
1362	AMEX	MFEM	Thu, Feb 2, 2023	18.79	18.79	18.64	18.68
1361	AMEX	MFEM	Wed, Feb 1, 2023	18.60	18.89	18.60	18.81
1360	AMEX	MFEM	Tue, Jan 31, 2023	18.64	18.74	18.64	18.74
1359	AMEX	MFEM	Mon, Jan 30, 2023	18.79	18.83	18.74	18.74
1358	AMEX	MFEM	Fri, Jan 27, 2023	19.02	19.06	18.98	19.01
1357	AMEX	MFEM	Thu, Jan 26, 2023	19.05	19.10	18.97	19.10
1356	AMEX	MFEM	Wed, Jan 25, 2023	18.82	18.97	18.78	18.96
1355	AMEX	MFEM	Tue, Jan 24, 2023	18.90	18.96	18.81	18.90
1354	AMEX	MFEM	Mon, Jan 23, 2023	18.83	19.08	18.81	19.01
1353	AMEX	MFEM	Fri, Jan 20, 2023	18.62	18.81	18.62	18.80
1352	AMEX	MFEM	Thu, Jan 19, 2023	18.52	18.58	18.50	18.54
1351	AMEX	MFEM	Wed, Jan 18, 2023	18.63	18.65	18.38	18.40
1350	AMEX	MFEM	Tue, Jan 17, 2023	18.43	18.50	18.41	18.50
1349	AMEX	MFEM	Fri, Jan 13, 2023	18.37	18.46	18.36	18.46
1348	AMEX	MFEM	Thu, Jan 12, 2023	18.24	18.35	18.24	18.35
1347	AMEX	MFEM	Wed, Jan 11, 2023	18.09	18.16	18.09	18.13
1346	AMEX	MFEM	Tue, Jan 10, 2023	18.04	18.14	18.04	18.13
1345	AMEX	MFEM	Mon, Jan 9, 2023	18.13	18.20	18.10	18.10
1344	AMEX	MFEM	Fri, Jan 6, 2023	17.80	18.03	17.80	18.03
1343	AMEX	MFEM	Thu, Jan 5, 2023	17.62	17.63	17.54	17.61
1342	AMEX	MFEM	Wed, Jan 4, 2023	17.64	17.72	17.57	17.72
1341	AMEX	MFEM	Tue, Jan 3, 2023	17.53	17.62	17.46	17.46
1340	AMEX	MFEM	Fri, Dec 30, 2022	17.54	17.57	17.37	17.37
1339	AMEX	MFEM	Thu, Dec 29, 2022	17.50	17.60	17.50	17.52
1338	AMEX	MFEM	Wed, Dec 28, 2022	17.41	17.44	17.37	17.34
1337	AMEX	MFEM	Tue, Dec 27, 2022	17.48	17.60	17.46	17.56
1336	AMEX	MFEM	Fri, Dec 23, 2022	17.32	17.36	17.30	17.34
1335	AMEX	MFEM	Thu, Dec 22, 2022	17.33	17.33	17.25	17.31
1334	AMEX	MFEM	Wed, Dec 21, 2022	17.36	17.46	17.35	17.43
1333	AMEX	MFEM	Tue, Dec 20, 2022	17.31	17.41	17.31	17.37
1332	AMEX	MFEM	Mon, Dec 19, 2022	17.36	17.38	17.29	17.31
1331	AMEX	MFEM	Fri, Dec 16, 2022	17.22	17.33	17.22	17.25
1330	AMEX	MFEM	Thu, Dec 15, 2022	17.40	17.40	17.19	17.19
1329	AMEX	MFEM	Wed, Dec 14, 2022	17.53	17.62	17.42	17.52
1328	AMEX	MFEM	Tue, Dec 13, 2022	17.71	17.74	17.51	17.53
1327	AMEX	MFEM	Mon, Dec 12, 2022	17.39	17.45	17.35	17.44
1326	AMEX	MFEM	Fri, Dec 9, 2022	18.09	18.13	18.02	17.43
1325	AMEX	MFEM	Thu, Dec 8, 2022	18.09	18.10	18.04	18.05
1324	AMEX	MFEM	Wed, Dec 7, 2022	18.05	18.07	17.99	18.01
1323	AMEX	MFEM	Tue, Dec 6, 2022	18.09	18.13	18.07	18.09
1322	AMEX	MFEM	Mon, Dec 5, 2022	18.26	18.26	18.08	18.14
1321	AMEX	MFEM	Fri, Dec 2, 2022	18.19	18.38	18.19	18.34
1320	AMEX	MFEM	Thu, Dec 1, 2022	18.42	18.42	18.34	18.40
1319	AMEX	MFEM	Wed, Nov 30, 2022	18.34	18.48	18.22	18.47
1318	AMEX	MFEM	Tue, Nov 29, 2022	18.05	18.12	18.01	18.04
1317	AMEX	MFEM	Mon, Nov 28, 2022	17.87	17.90	17.74	17.75
1316	AMEX	MFEM	Fri, Nov 25, 2022	17.90	17.90	17.81	17.83
1315	AMEX	MFEM	Wed, Nov 23, 2022	17.74	17.82	17.73	17.81
1314	AMEX	MFEM	Tue, Nov 22, 2022	17.62	17.68	17.62	17.66
1313	AMEX	MFEM	Mon, Nov 21, 2022	17.46	17.50	17.46	17.50
1312	AMEX	MFEM	Fri, Nov 18, 2022	17.60	17.62	17.58	17.58
1311	AMEX	MFEM	Thu, Nov 17, 2022	17.37	17.64	17.37	17.63
1310	AMEX	MFEM	Wed, Nov 16, 2022	17.74	17.74	17.60	17.61
1309	AMEX	MFEM	Tue, Nov 15, 2022	18.03	18.04	17.87	17.91
1308	AMEX	MFEM	Mon, Nov 14, 2022	17.73	17.88	17.73	17.78
1307	AMEX	MFEM	Fri, Nov 11, 2022	17.85	17.89	17.80	17.86
1306	AMEX	MFEM	Thu, Nov 10, 2022	17.47	17.55	17.41	17.55
1305	AMEX	MFEM	Wed, Nov 9, 2022	17.27	17.27	17.05	17.05
1304	AMEX	MFEM	Tue, Nov 8, 2022	17.19	17.32	17.18	17.25
1303	AMEX	MFEM	Mon, Nov 7, 2022	17.18	17.18	17.12	17.13
1302	AMEX	MFEM	Fri, Nov 4, 2022	16.99	17.10	16.87	17.10
1301	AMEX	MFEM	Thu, Nov 3, 2022	16.35	16.51	16.35	16.48
1300	AMEX	MFEM	Wed, Nov 2, 2022	16.54	16.63	16.45	16.45
1299	AMEX	MFEM	Tue, Nov 1, 2022	16.61	16.61	16.54	16.57
1298	AMEX	MFEM	Mon, Oct 31, 2022	16.24	16.38	16.24	16.36
1297	AMEX	MFEM	Fri, Oct 28, 2022	16.43	16.51	16.40	16.51
1296	AMEX	MFEM	Thu, Oct 27, 2022	16.55	16.60	16.51	16.51
1295	AMEX	MFEM	Wed, Oct 26, 2022	16.46	16.65	16.46	16.60
1294	AMEX	MFEM	Tue, Oct 25, 2022	16.38	16.49	16.38	16.49
1293	AMEX	MFEM	Mon, Oct 24, 2022	16.38	16.38	16.28	16.36
1292	AMEX	MFEM	Fri, Oct 21, 2022	16.56	16.76	16.54	16.75
1291	AMEX	MFEM	Thu, Oct 20, 2022	16.57	16.60	16.48	16.49
1290	AMEX	MFEM	Wed, Oct 19, 2022	16.41	16.46	16.32	16.36
1289	AMEX	MFEM	Tue, Oct 18, 2022	16.66	16.66	16.42	16.50
1288	AMEX	MFEM	Mon, Oct 17, 2022	16.45	16.57	16.45	16.52
1287	AMEX	MFEM	Fri, Oct 14, 2022	16.27	16.28	16.03	16.08
1286	AMEX	MFEM	Thu, Oct 13, 2022	16.03	16.46	16.03	16.37
1285	AMEX	MFEM	Wed, Oct 12, 2022	16.34	16.41	16.34	16.35
1284	AMEX	MFEM	Tue, Oct 11, 2022	16.40	16.49	16.32	16.37
1283	AMEX	MFEM	Mon, Oct 10, 2022	16.60	16.60	16.50	16.54
1282	AMEX	MFEM	Fri, Oct 7, 2022	16.78	16.78	16.62	16.63
1281	AMEX	MFEM	Thu, Oct 6, 2022	17.01	17.01	16.90	16.90
1280	AMEX	MFEM	Wed, Oct 5, 2022	16.92	17.02	16.83	16.97
1279	AMEX	MFEM	Tue, Oct 4, 2022	16.90	17.02	16.89	16.97
1278	AMEX	MFEM	Mon, Oct 3, 2022	16.40	16.61	16.39	16.58
1277	AMEX	MFEM	Fri, Sep 30, 2022	16.68	16.73	16.57	16.28
1276	AMEX	MFEM	Thu, Sep 29, 2022	16.64	16.67	16.61	16.67
1275	AMEX	MFEM	Wed, Sep 28, 2022	16.77	16.99	16.77	16.98
1274	AMEX	MFEM	Tue, Sep 27, 2022	17.07	17.07	16.84	16.86
1273	AMEX	MFEM	Mon, Sep 26, 2022	17.01	17.16	16.86	16.87
1272	AMEX	MFEM	Fri, Sep 23, 2022	17.35	17.35	17.17	17.20
1271	AMEX	MFEM	Thu, Sep 22, 2022	17.62	17.63	17.53	17.56
1270	AMEX	MFEM	Wed, Sep 21, 2022	17.74	17.90	17.66	17.66
1269	AMEX	MFEM	Tue, Sep 20, 2022	17.81	17.85	17.73	17.82
1268	AMEX	MFEM	Mon, Sep 19, 2022	17.73	17.93	17.73	17.91
1267	AMEX	MFEM	Fri, Sep 16, 2022	17.82	17.92	17.79	17.86
1266	AMEX	MFEM	Thu, Sep 15, 2022	18.06	18.10	17.96	17.99
1265	AMEX	MFEM	Wed, Sep 14, 2022	18.22	18.23	18.13	18.17
1264	AMEX	MFEM	Tue, Sep 13, 2022	18.29	18.35	18.11	18.11
1263	AMEX	MFEM	Mon, Sep 12, 2022	18.59	18.69	18.59	18.65
1262	AMEX	MFEM	Fri, Sep 9, 2022	18.42	18.46	18.42	18.44
1261	AMEX	MFEM	Thu, Sep 8, 2022	18.14	18.21	18.12	18.21
1260	AMEX	MFEM	Wed, Sep 7, 2022	18.14	18.25	18.13	18.25
1259	AMEX	MFEM	Tue, Sep 6, 2022	18.25	18.29	18.14	18.16
1258	AMEX	MFEM	Fri, Sep 2, 2022	18.28	18.36	18.15	18.17
1257	AMEX	MFEM	Thu, Sep 1, 2022	18.21	18.28	18.15	18.28
1256	AMEX	MFEM	Wed, Aug 31, 2022	18.46	18.47	18.33	18.33
1255	AMEX	MFEM	Tue, Aug 30, 2022	18.60	18.60	18.28	18.33
1254	AMEX	MFEM	Mon, Aug 29, 2022	18.54	18.58	18.49	18.52
1253	AMEX	MFEM	Fri, Aug 26, 2022	18.92	18.92	18.57	18.58
1252	AMEX	MFEM	Thu, Aug 25, 2022	18.71	18.82	18.71	18.82
1251	AMEX	MFEM	Wed, Aug 24, 2022	18.55	18.65	18.54	18.61
1250	AMEX	MFEM	Tue, Aug 23, 2022	18.53	18.67	18.53	18.60
1249	AMEX	MFEM	Mon, Aug 22, 2022	18.49	18.52	18.47	18.48
1248	AMEX	MFEM	Fri, Aug 19, 2022	18.63	18.63	18.56	18.60
1247	AMEX	MFEM	Thu, Aug 18, 2022	18.76	18.77	18.67	18.73
1246	AMEX	MFEM	Wed, Aug 17, 2022	18.83	18.92	18.82	18.88
1245	AMEX	MFEM	Tue, Aug 16, 2022	18.89	18.94	18.88	18.91
1244	AMEX	MFEM	Mon, Aug 15, 2022	18.83	18.89	18.82	18.87
1243	AMEX	MFEM	Fri, Aug 12, 2022	18.85	18.98	18.82	18.98
1242	AMEX	MFEM	Thu, Aug 11, 2022	18.83	18.91	18.75	18.76
1241	AMEX	MFEM	Wed, Aug 10, 2022	18.70	18.78	18.66	18.76
1240	AMEX	MFEM	Tue, Aug 9, 2022	18.54	18.54	18.47	18.48
1239	AMEX	MFEM	Mon, Aug 8, 2022	18.50	18.57	18.45	18.48
1238	AMEX	MFEM	Fri, Aug 5, 2022	18.34	18.40	18.31	18.37
1237	AMEX	MFEM	Thu, Aug 4, 2022	18.30	18.35	18.28	18.31
1236	AMEX	MFEM	Wed, Aug 3, 2022	18.22	18.27	18.16	18.27
1235	AMEX	MFEM	Tue, Aug 2, 2022	18.23	18.30	18.16	18.17
1234	AMEX	MFEM	Mon, Aug 1, 2022	18.30	18.43	18.30	18.33
1233	AMEX	MFEM	Fri, Jul 29, 2022	18.34	18.42	18.34	18.42
1232	AMEX	MFEM	Thu, Jul 28, 2022	18.34	18.40	18.21	18.40
1231	AMEX	MFEM	Wed, Jul 27, 2022	18.08	18.32	18.07	18.29
1230	AMEX	MFEM	Tue, Jul 26, 2022	18.01	18.05	17.90	17.92
1229	AMEX	MFEM	Mon, Jul 25, 2022	18.06	18.09	18.01	18.09
1228	AMEX	MFEM	Fri, Jul 22, 2022	18.04	18.06	17.89	17.94
1227	AMEX	MFEM	Thu, Jul 21, 2022	17.95	18.08	17.90	18.07
1226	AMEX	MFEM	Wed, Jul 20, 2022	17.93	17.93	17.87	17.88
1225	AMEX	MFEM	Tue, Jul 19, 2022	17.95	17.98	17.93	17.97
1224	AMEX	MFEM	Mon, Jul 18, 2022	17.85	17.90	17.72	17.75
1223	AMEX	MFEM	Fri, Jul 15, 2022	17.44	17.58	17.44	17.58
1222	AMEX	MFEM	Thu, Jul 14, 2022	17.43	17.49	17.31	17.49
1221	AMEX	MFEM	Wed, Jul 13, 2022	17.57	17.75	17.54	17.69
1220	AMEX	MFEM	Tue, Jul 12, 2022	17.74	17.81	17.74	17.74
1219	AMEX	MFEM	Mon, Jul 11, 2022	17.81	17.84	17.77	17.79
1218	AMEX	MFEM	Fri, Jul 8, 2022	18.08	18.15	18.03	18.10
1217	AMEX	MFEM	Thu, Jul 7, 2022	18.06	18.17	18.06	18.07
1216	AMEX	MFEM	Wed, Jul 6, 2022	17.82	17.85	17.73	17.82
1215	AMEX	MFEM	Tue, Jul 5, 2022	17.78	17.93	17.76	17.92
1214	AMEX	MFEM	Fri, Jul 1, 2022	18.12	18.21	18.05	18.18
1213	AMEX	MFEM	Thu, Jun 30, 2022	18.29	18.48	18.28	18.24
1212	AMEX	MFEM	Wed, Jun 29, 2022	18.56	18.57	18.47	18.53
1211	AMEX	MFEM	Tue, Jun 28, 2022	18.80	18.82	18.56	18.58
1210	AMEX	MFEM	Mon, Jun 27, 2022	18.67	18.68	18.63	18.64
1209	AMEX	MFEM	Fri, Jun 24, 2022	18.41	18.58	18.41	18.58
1208	AMEX	MFEM	Thu, Jun 23, 2022	18.36	18.38	18.23	18.31
1207	AMEX	MFEM	Wed, Jun 22, 2022	18.34	18.47	18.34	18.38
1206	AMEX	MFEM	Tue, Jun 21, 2022	18.51	18.75	18.50	18.65
1205	AMEX	MFEM	Fri, Jun 17, 2022	18.50	18.56	18.39	18.49
1204	AMEX	MFEM	Thu, Jun 16, 2022	18.54	18.59	18.39	18.49
1203	AMEX	MFEM	Wed, Jun 15, 2022	18.88	19.13	18.87	19.07
1202	AMEX	MFEM	Tue, Jun 14, 2022	18.93	18.93	18.83	18.87
1201	AMEX	MFEM	Mon, Jun 13, 2022	18.81	18.90	18.70	18.75
1200	AMEX	MFEM	Fri, Jun 10, 2022	19.36	19.36	19.25	19.25
1199	AMEX	MFEM	Thu, Jun 9, 2022	19.75	19.77	19.53	19.54
1198	AMEX	MFEM	Wed, Jun 8, 2022	19.91	19.92	19.80	19.80
1197	AMEX	MFEM	Tue, Jun 7, 2022	19.89	20.00	19.89	20.00
1196	AMEX	MFEM	Mon, Jun 6, 2022	20.14	20.19	19.89	19.92
1195	AMEX	MFEM	Fri, Jun 3, 2022	20.01	20.01	19.95	19.97
1194	AMEX	MFEM	Thu, Jun 2, 2022	20.04	20.28	20.04	20.28
1193	AMEX	MFEM	Wed, Jun 1, 2022	20.12	20.12	19.90	19.99
1192	AMEX	MFEM	Tue, May 31, 2022	20.25	20.25	20.07	20.07
1191	AMEX	MFEM	Fri, May 27, 2022	19.85	19.93	19.85	19.93
1190	AMEX	MFEM	Thu, May 26, 2022	19.70	19.77	19.70	19.73
1189	AMEX	MFEM	Wed, May 25, 2022	19.47	19.60	19.45	19.55
1188	AMEX	MFEM	Tue, May 24, 2022	19.47	19.52	19.41	19.50
1187	AMEX	MFEM	Mon, May 23, 2022	19.66	19.71	19.65	19.65
1186	AMEX	MFEM	Fri, May 20, 2022	19.57	19.57	19.26	19.43
1185	AMEX	MFEM	Thu, May 19, 2022	19.32	19.47	19.32	19.41
1184	AMEX	MFEM	Wed, May 18, 2022	19.37	19.37	19.14	19.14
1183	AMEX	MFEM	Tue, May 17, 2022	19.55	19.55	19.42	19.50
1182	AMEX	MFEM	Mon, May 16, 2022	19.16	19.22	19.11	19.17
1181	AMEX	MFEM	Fri, May 13, 2022	19.05	19.31	19.05	19.30
1180	AMEX	MFEM	Thu, May 12, 2022	18.85	19.02	18.80	18.92
1179	AMEX	MFEM	Wed, May 11, 2022	19.09	19.25	18.99	18.99
1178	AMEX	MFEM	Tue, May 10, 2022	19.31	19.37	19.07	19.16
1177	AMEX	MFEM	Mon, May 9, 2022	19.25	19.37	19.16	19.19
1176	AMEX	MFEM	Fri, May 6, 2022	19.58	19.68	19.50	19.60
1175	AMEX	MFEM	Thu, May 5, 2022	20.01	20.02	19.59	19.71
1174	AMEX	MFEM	Wed, May 4, 2022	19.92	20.44	19.88	20.39
1173	AMEX	MFEM	Tue, May 3, 2022	19.94	20.04	19.93	20.02
1172	AMEX	MFEM	Mon, May 2, 2022	19.83	19.86	19.65	19.86
1171	AMEX	MFEM	Fri, Apr 29, 2022	20.13	20.13	19.89	19.89
1170	AMEX	MFEM	Thu, Apr 28, 2022	20.00	20.16	19.83	20.14
1169	AMEX	MFEM	Wed, Apr 27, 2022	19.78	19.84	19.70	19.78
1168	AMEX	MFEM	Tue, Apr 26, 2022	19.77	19.78	19.62	19.62
1167	AMEX	MFEM	Mon, Apr 25, 2022	19.90	20.00	19.80	20.00
1166	AMEX	MFEM	Fri, Apr 22, 2022	20.29	20.34	20.10	20.10
1165	AMEX	MFEM	Thu, Apr 21, 2022	20.71	20.71	20.32	20.35
1164	AMEX	MFEM	Wed, Apr 20, 2022	20.61	20.68	20.61	20.62
1163	AMEX	MFEM	Tue, Apr 19, 2022	20.58	20.67	20.56	20.64
1162	AMEX	MFEM	Mon, Apr 18, 2022	20.57	20.72	20.57	20.65
1161	AMEX	MFEM	Thu, Apr 14, 2022	20.78	20.78	20.70	20.70
1160	AMEX	MFEM	Wed, Apr 13, 2022	20.84	20.95	20.81	20.92
1159	AMEX	MFEM	Tue, Apr 12, 2022	20.89	20.90	20.70	20.72
1158	AMEX	MFEM	Mon, Apr 11, 2022	20.85	20.86	20.76	20.76
1157	AMEX	MFEM	Fri, Apr 8, 2022	20.97	21.02	20.92	20.93
1156	AMEX	MFEM	Thu, Apr 7, 2022	20.87	20.90	20.77	20.86
1155	AMEX	MFEM	Wed, Apr 6, 2022	21.06	21.06	20.93	20.97
1154	AMEX	MFEM	Tue, Apr 5, 2022	21.36	21.39	21.07	21.08
1153	AMEX	MFEM	Mon, Apr 4, 2022	21.42	21.44	21.39	21.43
1152	AMEX	MFEM	Fri, Apr 1, 2022	21.21	21.21	21.09	21.18
1151	AMEX	MFEM	Thu, Mar 31, 2022	21.13	21.14	21.00	20.90
1150	AMEX	MFEM	Wed, Mar 30, 2022	21.26	21.27	21.14	21.16
1149	AMEX	MFEM	Tue, Mar 29, 2022	21.22	21.25	21.15	21.23
1148	AMEX	MFEM	Mon, Mar 28, 2022	20.97	21.01	20.88	21.01
1147	AMEX	MFEM	Fri, Mar 25, 2022	20.88	20.95	20.85	20.94
1146	AMEX	MFEM	Thu, Mar 24, 2022	20.90	21.03	20.90	21.03
1145	AMEX	MFEM	Wed, Mar 23, 2022	20.83	20.91	20.82	20.84
1144	AMEX	MFEM	Tue, Mar 22, 2022	20.94	21.02	20.94	20.98
1143	AMEX	MFEM	Mon, Mar 21, 2022	20.75	20.75	20.59	20.69
1142	AMEX	MFEM	Fri, Mar 18, 2022	20.57	20.97	20.57	20.97
1141	AMEX	MFEM	Thu, Mar 17, 2022	20.64	20.77	20.59	20.74
1140	AMEX	MFEM	Wed, Mar 16, 2022	20.28	20.74	20.28	20.74
1139	AMEX	MFEM	Tue, Mar 15, 2022	19.76	19.91	19.67	19.91
1138	AMEX	MFEM	Mon, Mar 14, 2022	20.06	20.15	19.80	19.87
1137	AMEX	MFEM	Fri, Mar 11, 2022	20.27	20.27	20.05	20.05
1136	AMEX	MFEM	Thu, Mar 10, 2022	20.26	20.32	20.19	20.28
1135	AMEX	MFEM	Wed, Mar 9, 2022	20.43	20.53	20.34	20.49
1134	AMEX	MFEM	Tue, Mar 8, 2022	19.50	20.19	19.36	20.00
1133	AMEX	MFEM	Mon, Mar 7, 2022	20.36	20.36	19.92	19.99
1132	AMEX	MFEM	Fri, Mar 4, 2022	20.65	20.65	20.48	20.61
1131	AMEX	MFEM	Thu, Mar 3, 2022	21.17	21.17	20.93	20.98
1130	AMEX	MFEM	Wed, Mar 2, 2022	21.19	21.37	21.06	21.25
1129	AMEX	MFEM	Tue, Mar 1, 2022	21.48	21.89	21.08	21.32
1128	AMEX	MFEM	Mon, Feb 28, 2022	21.44	21.91	21.44	21.91
1127	AMEX	MFEM	Fri, Feb 25, 2022	21.99	22.25	21.99	22.25
1126	AMEX	MFEM	Thu, Feb 24, 2022	20.92	21.77	20.92	21.74
1125	AMEX	MFEM	Wed, Feb 23, 2022	22.72	22.72	22.32	22.32
1124	AMEX	MFEM	Tue, Feb 22, 2022	22.67	22.83	22.55	22.69
1123	AMEX	MFEM	Fri, Feb 18, 2022	23.08	23.10	22.97	22.97
1122	AMEX	MFEM	Thu, Feb 17, 2022	23.27	23.29	23.05	23.05
1121	AMEX	MFEM	Wed, Feb 16, 2022	23.32	23.48	23.25	23.44
1120	AMEX	MFEM	Tue, Feb 15, 2022	23.13	23.33	23.13	23.30
1119	AMEX	MFEM	Mon, Feb 14, 2022	22.95	22.96	22.81	22.91
1118	AMEX	MFEM	Fri, Feb 11, 2022	23.38	23.44	22.96	22.96
1117	AMEX	MFEM	Thu, Feb 10, 2022	23.42	23.61	23.32	23.37
1116	AMEX	MFEM	Wed, Feb 9, 2022	23.36	23.55	23.36	23.53
1115	AMEX	MFEM	Tue, Feb 8, 2022	23.05	23.20	23.04	23.17
1114	AMEX	MFEM	Mon, Feb 7, 2022	22.85	23.06	22.85	22.98
1113	AMEX	MFEM	Fri, Feb 4, 2022	22.77	22.90	22.71	22.85
1112	AMEX	MFEM	Thu, Feb 3, 2022	22.87	22.87	22.74	22.77
1111	AMEX	MFEM	Wed, Feb 2, 2022	23.04	23.10	22.94	23.07
1110	AMEX	MFEM	Tue, Feb 1, 2022	22.84	22.99	22.81	22.96
1109	AMEX	MFEM	Mon, Jan 31, 2022	22.52	22.86	22.52	22.83
1108	AMEX	MFEM	Fri, Jan 28, 2022	22.20	22.28	22.10	22.28
1107	AMEX	MFEM	Thu, Jan 27, 2022	22.42	22.42	22.17	22.18
1106	AMEX	MFEM	Wed, Jan 26, 2022	22.59	22.59	22.19	22.25
1105	AMEX	MFEM	Tue, Jan 25, 2022	22.34	22.54	22.26	22.43
1104	AMEX	MFEM	Mon, Jan 24, 2022	22.51	22.51	22.02	22.46
1103	AMEX	MFEM	Fri, Jan 21, 2022	23.15	23.17	22.90	22.90
1102	AMEX	MFEM	Thu, Jan 20, 2022	23.47	23.49	23.16	23.17
1101	AMEX	MFEM	Wed, Jan 19, 2022	23.42	23.49	23.37	23.39
1100	AMEX	MFEM	Tue, Jan 18, 2022	23.16	23.22	23.10	23.12
1099	AMEX	MFEM	Fri, Jan 14, 2022	23.50	23.64	23.50	23.61
1098	AMEX	MFEM	Thu, Jan 13, 2022	23.74	23.84	23.61	23.63
1097	AMEX	MFEM	Wed, Jan 12, 2022	23.82	23.90	23.76	23.90
1096	AMEX	MFEM	Tue, Jan 11, 2022	23.38	23.55	23.35	23.53
1095	AMEX	MFEM	Mon, Jan 10, 2022	23.16	23.24	23.04	23.22
1094	AMEX	MFEM	Fri, Jan 7, 2022	23.23	23.23	23.09	23.12
1093	AMEX	MFEM	Thu, Jan 6, 2022	23.18	23.18	22.95	23.09
1092	AMEX	MFEM	Wed, Jan 5, 2022	23.38	23.55	23.13	23.14
1091	AMEX	MFEM	Tue, Jan 4, 2022	23.41	23.48	23.25	23.27
1090	AMEX	MFEM	Mon, Jan 3, 2022	23.35	23.50	23.26	23.44
1089	AMEX	MFEM	Fri, Dec 31, 2021	23.32	23.42	23.12	23.12
1088	AMEX	MFEM	Thu, Dec 30, 2021	23.29	23.38	23.28	23.28
1087	AMEX	MFEM	Wed, Dec 29, 2021	24.92	24.95	24.85	23.32
1086	AMEX	MFEM	Tue, Dec 28, 2021	24.97	24.99	24.92	24.92
1085	AMEX	MFEM	Mon, Dec 27, 2021	24.87	24.98	24.87	24.97
1084	AMEX	MFEM	Thu, Dec 23, 2021	24.64	24.78	24.64	24.69
1083	AMEX	MFEM	Wed, Dec 22, 2021	24.35	24.55	24.35	24.53
1082	AMEX	MFEM	Tue, Dec 21, 2021	24.26	24.43	24.26	24.39
1081	AMEX	MFEM	Mon, Dec 20, 2021	24.03	24.17	23.97	24.07
1080	AMEX	MFEM	Fri, Dec 17, 2021	24.45	24.49	24.37	24.42
1079	AMEX	MFEM	Thu, Dec 16, 2021	24.61	24.66	24.39	24.39
1078	AMEX	MFEM	Wed, Dec 15, 2021	24.25	24.38	24.01	24.38
1077	AMEX	MFEM	Tue, Dec 14, 2021	24.17	24.28	24.09	24.22
1076	AMEX	MFEM	Mon, Dec 13, 2021	24.48	24.50	24.11	24.11
1075	AMEX	MFEM	Fri, Dec 10, 2021	24.66	24.66	24.57	24.62
1074	AMEX	MFEM	Thu, Dec 9, 2021	29.15	29.24	29.15	24.65
1073	AMEX	MFEM	Wed, Dec 8, 2021	29.16	29.22	29.16	29.21
1072	AMEX	MFEM	Tue, Dec 7, 2021	29.09	29.19	29.09	29.18
1071	AMEX	MFEM	Mon, Dec 6, 2021	28.71	28.75	28.58	28.63
1070	AMEX	MFEM	Fri, Dec 3, 2021	28.67	28.67	28.52	28.63
1069	AMEX	MFEM	Thu, Dec 2, 2021	28.60	28.83	28.60	28.72
1068	AMEX	MFEM	Wed, Dec 1, 2021	28.56	28.68	28.16	28.16
1067	AMEX	MFEM	Tue, Nov 30, 2021	28.01	28.09	27.80	28.00
1066	AMEX	MFEM	Mon, Nov 29, 2021	28.16	28.17	27.98	28.08
1065	AMEX	MFEM	Fri, Nov 26, 2021	28.02	28.04	27.74	27.84
1064	AMEX	MFEM	Wed, Nov 24, 2021	28.87	28.99	28.87	28.98
1063	AMEX	MFEM	Tue, Nov 23, 2021	28.86	29.00	28.82	29.00
1062	AMEX	MFEM	Mon, Nov 22, 2021	29.07	29.10	28.87	28.87
1061	AMEX	MFEM	Fri, Nov 19, 2021	29.16	29.21	29.05	29.07
1060	AMEX	MFEM	Thu, Nov 18, 2021	29.07	29.45	28.99	29.25
1059	AMEX	MFEM	Wed, Nov 17, 2021	29.38	29.38	29.17	29.25
1058	AMEX	MFEM	Tue, Nov 16, 2021	29.33	29.35	29.26	29.29
1057	AMEX	MFEM	Mon, Nov 15, 2021	29.55	29.55	29.42	29.42
1056	AMEX	MFEM	Fri, Nov 12, 2021	29.40	29.51	29.40	29.47
1055	AMEX	MFEM	Thu, Nov 11, 2021	29.40	29.52	29.40	29.42
1054	AMEX	MFEM	Wed, Nov 10, 2021	29.32	29.44	29.09	29.12
1053	AMEX	MFEM	Tue, Nov 9, 2021	29.66	29.66	29.42	29.49
1052	AMEX	MFEM	Mon, Nov 8, 2021	29.58	29.63	29.55	29.63
1051	AMEX	MFEM	Fri, Nov 5, 2021	29.26	29.26	29.20	29.23
1050	AMEX	MFEM	Thu, Nov 4, 2021	29.26	29.26	29.07	29.15
1049	AMEX	MFEM	Wed, Nov 3, 2021	29.00	29.27	28.95	29.27
1048	AMEX	MFEM	Tue, Nov 2, 2021	29.07	29.14	29.07	29.09
1047	AMEX	MFEM	Mon, Nov 1, 2021	29.12	29.24	29.12	29.21
1046	AMEX	MFEM	Fri, Oct 29, 2021	29.05	29.11	29.00	29.10
1045	AMEX	MFEM	Thu, Oct 28, 2021	29.45	29.46	29.39	29.45
1044	AMEX	MFEM	Wed, Oct 27, 2021	29.66	29.71	29.53	29.53
1043	AMEX	MFEM	Tue, Oct 26, 2021	29.87	29.90	29.76	29.79
1042	AMEX	MFEM	Mon, Oct 25, 2021	29.73	29.83	29.70	29.78
1041	AMEX	MFEM	Fri, Oct 22, 2021	29.52	29.54	29.31	29.40
1040	AMEX	MFEM	Thu, Oct 21, 2021	29.59	29.59	29.46	29.53
1039	AMEX	MFEM	Wed, Oct 20, 2021	29.83	29.85	29.75	29.77
1038	AMEX	MFEM	Tue, Oct 19, 2021	29.82	29.91	29.80	29.85
1037	AMEX	MFEM	Mon, Oct 18, 2021	29.54	29.70	29.43	29.67
1036	AMEX	MFEM	Fri, Oct 15, 2021	29.55	29.74	29.55	29.73
1035	AMEX	MFEM	Thu, Oct 14, 2021	29.41	29.46	29.38	29.44
1034	AMEX	MFEM	Wed, Oct 13, 2021	29.19	29.31	29.15	29.28
1033	AMEX	MFEM	Tue, Oct 12, 2021	28.97	29.03	28.93	28.93
1032	AMEX	MFEM	Mon, Oct 11, 2021	29.01	29.14	28.95	28.95
1031	AMEX	MFEM	Fri, Oct 8, 2021	29.06	29.06	28.90	28.94
1030	AMEX	MFEM	Thu, Oct 7, 2021	29.02	29.14	29.01	29.04
1029	AMEX	MFEM	Wed, Oct 6, 2021	28.47	28.76	28.45	28.76
1028	AMEX	MFEM	Tue, Oct 5, 2021	28.89	29.08	28.89	28.96
1027	AMEX	MFEM	Mon, Oct 4, 2021	28.75	28.81	28.56	28.69
1026	AMEX	MFEM	Fri, Oct 1, 2021	28.86	28.99	28.74	28.91
1025	AMEX	MFEM	Thu, Sep 30, 2021	29.63	29.66	29.45	28.85
1024	AMEX	MFEM	Wed, Sep 29, 2021	29.35	29.53	29.33	29.33
1023	AMEX	MFEM	Tue, Sep 28, 2021	29.65	29.65	29.37	29.39
1022	AMEX	MFEM	Mon, Sep 27, 2021	29.65	29.88	29.65	29.82
1021	AMEX	MFEM	Fri, Sep 24, 2021	29.71	29.77	29.64	29.71
1020	AMEX	MFEM	Thu, Sep 23, 2021	29.87	30.09	29.87	30.01
1019	AMEX	MFEM	Wed, Sep 22, 2021	29.70	29.84	29.69	29.69
1018	AMEX	MFEM	Tue, Sep 21, 2021	29.27	29.39	29.19	29.30
1017	AMEX	MFEM	Mon, Sep 20, 2021	29.16	29.32	28.85	29.08
1016	AMEX	MFEM	Fri, Sep 17, 2021	30.10	30.10	29.86	29.87
1015	AMEX	MFEM	Thu, Sep 16, 2021	30.22	30.27	30.17	30.20
1014	AMEX	MFEM	Wed, Sep 15, 2021	30.55	30.65	30.51	30.65
1013	AMEX	MFEM	Tue, Sep 14, 2021	30.63	30.63	30.46	30.49
1012	AMEX	MFEM	Mon, Sep 13, 2021	30.65	30.70	30.61	30.67
1011	AMEX	MFEM	Fri, Sep 10, 2021	30.65	30.66	30.49	30.49
1010	AMEX	MFEM	Thu, Sep 9, 2021	30.51	30.55	30.44	30.51
1009	AMEX	MFEM	Wed, Sep 8, 2021	30.48	30.55	30.40	30.49
1008	AMEX	MFEM	Tue, Sep 7, 2021	30.84	30.90	30.79	30.79
1007	AMEX	MFEM	Fri, Sep 3, 2021	30.93	30.99	30.91	30.97
1006	AMEX	MFEM	Thu, Sep 2, 2021	30.68	30.75	30.58	30.71
1005	AMEX	MFEM	Wed, Sep 1, 2021	30.59	30.75	30.59	30.66
1004	AMEX	MFEM	Tue, Aug 31, 2021	30.39	30.46	30.35	30.44
1003	AMEX	MFEM	Mon, Aug 30, 2021	30.03	30.12	30.03	30.07
1002	AMEX	MFEM	Fri, Aug 27, 2021	29.78	29.97	29.78	29.94
1001	AMEX	MFEM	Thu, Aug 26, 2021	29.51	29.54	29.44	29.45
1000	AMEX	MFEM	Wed, Aug 25, 2021	29.57	29.71	29.57	29.70
999	AMEX	MFEM	Tue, Aug 24, 2021	29.53	29.63	29.53	29.58
998	AMEX	MFEM	Mon, Aug 23, 2021	29.11	29.30	29.11	29.25
997	AMEX	MFEM	Fri, Aug 20, 2021	28.53	28.83	28.53	28.78
996	AMEX	MFEM	Thu, Aug 19, 2021	28.65	28.97	28.65	28.89
995	AMEX	MFEM	Wed, Aug 18, 2021	29.64	29.64	29.41	29.41
994	AMEX	MFEM	Tue, Aug 17, 2021	29.51	29.51	29.31	29.40
993	AMEX	MFEM	Mon, Aug 16, 2021	29.77	29.85	29.70	29.85
992	AMEX	MFEM	Fri, Aug 13, 2021	29.86	29.96	29.86	29.94
991	AMEX	MFEM	Thu, Aug 12, 2021	29.97	29.98	29.84	29.97
990	AMEX	MFEM	Wed, Aug 11, 2021	30.02	30.10	29.97	30.10
989	AMEX	MFEM	Tue, Aug 10, 2021	29.94	29.97	29.93	29.94
988	AMEX	MFEM	Mon, Aug 9, 2021	30.08	30.12	30.03	30.05
987	AMEX	MFEM	Fri, Aug 6, 2021	30.09	30.10	29.99	30.03
986	AMEX	MFEM	Thu, Aug 5, 2021	30.29	30.36	30.28	30.30
985	AMEX	MFEM	Wed, Aug 4, 2021	30.46	30.64	30.33	30.39
984	AMEX	MFEM	Tue, Aug 3, 2021	30.04	30.26	30.00	30.24
983	AMEX	MFEM	Mon, Aug 2, 2021	30.07	30.16	29.89	29.90
982	AMEX	MFEM	Fri, Jul 30, 2021	29.85	29.92	29.83	29.85
981	AMEX	MFEM	Thu, Jul 29, 2021	30.13	30.23	30.13	30.19
980	AMEX	MFEM	Wed, Jul 28, 2021	29.76	30.03	29.73	30.01
979	AMEX	MFEM	Tue, Jul 27, 2021	29.56	29.58	29.36	29.57
978	AMEX	MFEM	Mon, Jul 26, 2021	29.57	29.89	29.57	29.88
977	AMEX	MFEM	Fri, Jul 23, 2021	29.96	29.99	29.91	29.99
976	AMEX	MFEM	Thu, Jul 22, 2021	30.04	30.07	29.95	30.05
975	AMEX	MFEM	Wed, Jul 21, 2021	29.74	29.92	29.72	29.91
974	AMEX	MFEM	Tue, Jul 20, 2021	29.44	29.81	29.44	29.74
973	AMEX	MFEM	Mon, Jul 19, 2021	29.65	29.65	29.44	29.55
972	AMEX	MFEM	Fri, Jul 16, 2021	30.28	30.34	30.12	30.15
971	AMEX	MFEM	Thu, Jul 15, 2021	30.45	30.45	30.38	30.40
970	AMEX	MFEM	Wed, Jul 14, 2021	30.39	30.44	30.30	30.37
969	AMEX	MFEM	Tue, Jul 13, 2021	30.32	30.36	30.21	30.21
968	AMEX	MFEM	Mon, Jul 12, 2021	30.12	30.30	30.12	30.27
967	AMEX	MFEM	Fri, Jul 9, 2021	30.04	30.22	30.04	30.17
966	AMEX	MFEM	Thu, Jul 8, 2021	29.75	29.89	29.66	29.80
965	AMEX	MFEM	Wed, Jul 7, 2021	30.44	30.45	30.22	30.31
964	AMEX	MFEM	Tue, Jul 6, 2021	30.55	30.55	30.29	30.35
963	AMEX	MFEM	Fri, Jul 2, 2021	30.62	30.76	30.62	30.73
962	AMEX	MFEM	Thu, Jul 1, 2021	30.73	30.73	30.46	30.60
961	AMEX	MFEM	Wed, Jun 30, 2021	30.91	30.97	30.88	30.78
960	AMEX	MFEM	Tue, Jun 29, 2021	30.88	30.98	30.87	30.98
959	AMEX	MFEM	Mon, Jun 28, 2021	31.18	31.18	31.10	31.14
958	AMEX	MFEM	Fri, Jun 25, 2021	31.27	31.27	31.15	31.18
957	AMEX	MFEM	Thu, Jun 24, 2021	31.03	31.11	31.02	31.10
956	AMEX	MFEM	Wed, Jun 23, 2021	30.84	30.91	30.76	30.76
955	AMEX	MFEM	Tue, Jun 22, 2021	30.44	30.69	30.44	30.69
954	AMEX	MFEM	Mon, Jun 21, 2021	30.44	30.66	30.41	30.66
953	AMEX	MFEM	Fri, Jun 18, 2021	30.65	30.65	30.47	30.48
952	AMEX	MFEM	Thu, Jun 17, 2021	30.96	30.96	30.75	30.80
951	AMEX	MFEM	Wed, Jun 16, 2021	31.18	31.20	30.75	30.75
950	AMEX	MFEM	Tue, Jun 15, 2021	31.28	31.28	31.11	31.16
949	AMEX	MFEM	Mon, Jun 14, 2021	31.37	31.38	31.29	31.31
948	AMEX	MFEM	Fri, Jun 11, 2021	31.34	31.34	31.21	31.30
947	AMEX	MFEM	Thu, Jun 10, 2021	31.13	31.30	31.12	31.16
946	AMEX	MFEM	Wed, Jun 9, 2021	31.17	31.17	31.04	31.04
945	AMEX	MFEM	Tue, Jun 8, 2021	31.26	31.26	31.16	31.18
944	AMEX	MFEM	Mon, Jun 7, 2021	31.34	31.39	31.29	31.35
943	AMEX	MFEM	Fri, Jun 4, 2021	31.38	31.44	31.31	31.43
942	AMEX	MFEM	Thu, Jun 3, 2021	31.06	31.09	31.04	31.05
941	AMEX	MFEM	Wed, Jun 2, 2021	31.22	31.41	31.22	31.36
940	AMEX	MFEM	Tue, Jun 1, 2021	31.40	31.40	31.21	31.32
939	AMEX	MFEM	Fri, May 28, 2021	30.56	30.71	30.56	30.68
938	AMEX	MFEM	Thu, May 27, 2021	30.27	30.37	30.27	30.36
937	AMEX	MFEM	Wed, May 26, 2021	30.04	30.32	30.04	30.25
936	AMEX	MFEM	Tue, May 25, 2021	30.16	30.16	29.98	30.01
935	AMEX	MFEM	Mon, May 24, 2021	29.72	29.91	29.72	29.87
934	AMEX	MFEM	Fri, May 21, 2021	29.82	29.82	29.55	29.56
933	AMEX	MFEM	Thu, May 20, 2021	29.67	29.85	29.65	29.77
932	AMEX	MFEM	Wed, May 19, 2021	29.47	29.88	29.47	29.76
931	AMEX	MFEM	Tue, May 18, 2021	30.01	30.08	29.98	29.98
930	AMEX	MFEM	Mon, May 17, 2021	29.21	29.48	29.21	29.48
929	AMEX	MFEM	Fri, May 14, 2021	29.49	29.63	29.49	29.62
928	AMEX	MFEM	Thu, May 13, 2021	29.33	29.48	29.16	29.30
927	AMEX	MFEM	Wed, May 12, 2021	29.61	29.61	29.15	29.22
926	AMEX	MFEM	Tue, May 11, 2021	29.69	30.10	29.69	30.10
925	AMEX	MFEM	Mon, May 10, 2021	30.67	30.69	30.27	30.27
924	AMEX	MFEM	Fri, May 7, 2021	30.52	30.72	30.52	30.68
923	AMEX	MFEM	Thu, May 6, 2021	29.99	30.25	29.99	30.25
922	AMEX	MFEM	Wed, May 5, 2021	29.72	29.78	29.66	29.75
921	AMEX	MFEM	Tue, May 4, 2021	29.59	29.59	29.34	29.52
920	AMEX	MFEM	Mon, May 3, 2021	29.74	29.86	29.70	29.84
919	AMEX	MFEM	Fri, Apr 30, 2021	29.98	30.00	29.75	29.78
918	AMEX	MFEM	Thu, Apr 29, 2021	30.48	30.51	30.28	30.43
917	AMEX	MFEM	Wed, Apr 28, 2021	30.31	30.53	30.31	30.48
916	AMEX	MFEM	Tue, Apr 27, 2021	30.25	30.31	30.20	30.31
915	AMEX	MFEM	Mon, Apr 26, 2021	30.10	30.20	30.10	30.16
914	AMEX	MFEM	Fri, Apr 23, 2021	29.93	29.99	29.86	29.97
913	AMEX	MFEM	Thu, Apr 22, 2021	29.73	29.77	29.60	29.64
912	AMEX	MFEM	Wed, Apr 21, 2021	29.50	29.91	29.49	29.83
911	AMEX	MFEM	Tue, Apr 20, 2021	29.75	29.75	29.55	29.60
910	AMEX	MFEM	Mon, Apr 19, 2021	29.81	29.83	29.71	29.76
909	AMEX	MFEM	Fri, Apr 16, 2021	29.74	29.83	29.74	29.78
908	AMEX	MFEM	Thu, Apr 15, 2021	29.63	29.69	29.59	29.66
907	AMEX	MFEM	Wed, Apr 14, 2021	29.27	29.47	29.27	29.32
906	AMEX	MFEM	Tue, Apr 13, 2021	29.02	29.23	29.02	29.14
905	AMEX	MFEM	Mon, Apr 12, 2021	29.07	29.07	28.97	29.01
904	AMEX	MFEM	Fri, Apr 9, 2021	29.22	29.26	29.22	29.25
903	AMEX	MFEM	Thu, Apr 8, 2021	29.46	29.53	29.41	29.45
902	AMEX	MFEM	Wed, Apr 7, 2021	29.14	29.24	29.11	29.13
901	AMEX	MFEM	Tue, Apr 6, 2021	29.17	29.43	29.15	29.34
900	AMEX	MFEM	Mon, Apr 5, 2021	29.22	29.29	29.22	29.26
899	AMEX	MFEM	Thu, Apr 1, 2021	29.05	29.08	28.98	29.01
898	AMEX	MFEM	Wed, Mar 31, 2021	28.64	28.87	28.64	28.80
897	AMEX	MFEM	Tue, Mar 30, 2021	28.55	28.69	28.55	28.64
896	AMEX	MFEM	Mon, Mar 29, 2021	28.49	28.57	28.30	28.39
895	AMEX	MFEM	Fri, Mar 26, 2021	28.28	28.64	28.23	28.64
894	AMEX	MFEM	Thu, Mar 25, 2021	27.93	28.11	27.90	28.06
893	AMEX	MFEM	Wed, Mar 24, 2021	28.29	28.29	27.96	27.96
892	AMEX	MFEM	Tue, Mar 23, 2021	28.47	28.57	28.35	28.35
891	AMEX	MFEM	Mon, Mar 22, 2021	28.88	29.02	28.83	28.95
890	AMEX	MFEM	Fri, Mar 19, 2021	28.85	29.09	28.76	29.06
889	AMEX	MFEM	Thu, Mar 18, 2021	29.03	29.05	28.76	28.76
888	AMEX	MFEM	Wed, Mar 17, 2021	28.88	29.36	28.86	29.29
887	AMEX	MFEM	Tue, Mar 16, 2021	29.40	29.40	29.19	29.28
886	AMEX	MFEM	Mon, Mar 15, 2021	29.04	29.23	28.91	29.23
885	AMEX	MFEM	Fri, Mar 12, 2021	28.96	29.02	28.85	29.00
884	AMEX	MFEM	Thu, Mar 11, 2021	29.27	29.49	29.14	29.39
883	AMEX	MFEM	Wed, Mar 10, 2021	28.79	28.79	28.49	28.66
882	AMEX	MFEM	Tue, Mar 9, 2021	28.54	28.83	28.54	28.82
881	AMEX	MFEM	Mon, Mar 8, 2021	28.39	28.52	28.14	28.14
880	AMEX	MFEM	Fri, Mar 5, 2021	28.93	28.93	28.45	28.90
879	AMEX	MFEM	Thu, Mar 4, 2021	29.07	29.22	28.42	28.48
878	AMEX	MFEM	Wed, Mar 3, 2021	29.36	29.36	29.03	29.17
877	AMEX	MFEM	Tue, Mar 2, 2021	28.97	29.18	28.93	29.10
876	AMEX	MFEM	Mon, Mar 1, 2021	29.05	29.28	29.04	29.24
875	AMEX	MFEM	Fri, Feb 26, 2021	28.59	28.59	28.21	28.48
874	AMEX	MFEM	Thu, Feb 25, 2021	29.46	29.55	28.76	28.83
873	AMEX	MFEM	Wed, Feb 24, 2021	29.19	29.46	29.02	29.46
872	AMEX	MFEM	Tue, Feb 23, 2021	29.34	29.57	29.06	29.57
871	AMEX	MFEM	Mon, Feb 22, 2021	29.50	29.74	29.48	29.48
870	AMEX	MFEM	Fri, Feb 19, 2021	30.15	30.30	30.13	30.17
869	AMEX	MFEM	Thu, Feb 18, 2021	29.77	29.85	29.55	29.76
868	AMEX	MFEM	Wed, Feb 17, 2021	30.08	30.13	29.96	30.12
867	AMEX	MFEM	Tue, Feb 16, 2021	30.35	30.40	30.12	30.12
866	AMEX	MFEM	Fri, Feb 12, 2021	29.98	30.26	29.98	30.21
865	AMEX	MFEM	Thu, Feb 11, 2021	30.15	30.21	30.09	30.12
864	AMEX	MFEM	Wed, Feb 10, 2021	30.09	30.11	29.79	29.85
863	AMEX	MFEM	Tue, Feb 9, 2021	29.61	29.81	29.57	29.80
862	AMEX	MFEM	Mon, Feb 8, 2021	29.37	29.61	29.37	29.61
861	AMEX	MFEM	Fri, Feb 5, 2021	29.34	29.52	29.34	29.51
860	AMEX	MFEM	Thu, Feb 4, 2021	29.28	29.28	29.14	29.28
859	AMEX	MFEM	Wed, Feb 3, 2021	29.37	29.43	29.33	29.40
858	AMEX	MFEM	Tue, Feb 2, 2021	29.14	29.18	29.04	29.10
857	AMEX	MFEM	Mon, Feb 1, 2021	28.44	28.86	28.32	28.71
856	AMEX	MFEM	Fri, Jan 29, 2021	28.14	28.14	27.74	27.87
855	AMEX	MFEM	Thu, Jan 28, 2021	28.61	28.84	28.52	28.77
854	AMEX	MFEM	Wed, Jan 27, 2021	28.52	28.65	28.49	28.50
853	AMEX	MFEM	Tue, Jan 26, 2021	29.40	29.40	29.33	29.38
852	AMEX	MFEM	Mon, Jan 25, 2021	29.45	29.59	29.26	29.55
851	AMEX	MFEM	Fri, Jan 22, 2021	29.30	29.35	29.25	29.33
850	AMEX	MFEM	Thu, Jan 21, 2021	29.79	29.91	29.54	29.66
849	AMEX	MFEM	Wed, Jan 20, 2021	29.57	29.63	29.50	29.61
848	AMEX	MFEM	Tue, Jan 19, 2021	29.35	29.35	29.18	29.20
847	AMEX	MFEM	Fri, Jan 15, 2021	28.75	28.83	28.60	28.67
846	AMEX	MFEM	Thu, Jan 14, 2021	29.25	29.36	29.18	29.18
845	AMEX	MFEM	Wed, Jan 13, 2021	29.10	29.20	29.05	29.13
844	AMEX	MFEM	Tue, Jan 12, 2021	28.88	28.97	28.88	28.97
843	AMEX	MFEM	Mon, Jan 11, 2021	28.66	28.98	28.66	28.73
842	AMEX	MFEM	Fri, Jan 8, 2021	28.92	29.18	28.88	29.18
841	AMEX	MFEM	Thu, Jan 7, 2021	28.16	28.22	28.14	28.22
840	AMEX	MFEM	Wed, Jan 6, 2021	27.85	28.04	27.85	27.99
839	AMEX	MFEM	Tue, Jan 5, 2021	27.74	28.11	27.73	28.02
838	AMEX	MFEM	Mon, Jan 4, 2021	27.92	27.92	27.28	27.29
837	AMEX	MFEM	Thu, Dec 31, 2020	27.08	27.16	27.00	27.12
836	AMEX	MFEM	Wed, Dec 30, 2020	27.16	27.34	27.11	27.11
835	AMEX	MFEM	Tue, Dec 29, 2020	27.06	27.17	27.05	26.92
834	AMEX	MFEM	Mon, Dec 28, 2020	26.96	27.23	26.96	27.18
833	AMEX	MFEM	Thu, Dec 24, 2020	26.80	26.80	26.73	26.78
832	AMEX	MFEM	Wed, Dec 23, 2020	26.63	26.69	26.63	26.66
831	AMEX	MFEM	Tue, Dec 22, 2020	26.34	26.42	26.15	26.17
830	AMEX	MFEM	Mon, Dec 21, 2020	26.28	26.62	26.26	26.62
829	AMEX	MFEM	Fri, Dec 18, 2020	26.81	26.90	26.81	26.90
828	AMEX	MFEM	Thu, Dec 17, 2020	26.87	26.91	26.87	26.89
827	AMEX	MFEM	Wed, Dec 16, 2020	26.59	26.73	26.59	26.71
826	AMEX	MFEM	Tue, Dec 15, 2020	26.43	26.64	26.40	26.64
825	AMEX	MFEM	Mon, Dec 14, 2020	26.41	26.49	26.31	26.48
824	AMEX	MFEM	Fri, Dec 11, 2020	26.31	26.41	26.30	26.36
823	AMEX	MFEM	Thu, Dec 10, 2020	26.15	26.44	26.15	26.44
822	AMEX	MFEM	Wed, Dec 9, 2020	26.33	26.34	26.02	26.14
821	AMEX	MFEM	Tue, Dec 8, 2020	26.15	26.19	26.10	26.18
820	AMEX	MFEM	Mon, Dec 7, 2020	26.15	26.19	26.07	26.12
819	AMEX	MFEM	Fri, Dec 4, 2020	26.09	26.13	26.08	26.13
818	AMEX	MFEM	Thu, Dec 3, 2020	25.71	25.93	25.71	25.79
817	AMEX	MFEM	Wed, Dec 2, 2020	25.47	25.52	25.43	25.47
816	AMEX	MFEM	Tue, Dec 1, 2020	25.30	25.47	25.24	25.43
815	AMEX	MFEM	Mon, Nov 30, 2020	25.06	25.06	24.86	24.86
814	AMEX	MFEM	Fri, Nov 27, 2020	25.34	25.42	25.34	25.42
813	AMEX	MFEM	Wed, Nov 25, 2020	25.08	25.19	25.06	25.18
812	AMEX	MFEM	Tue, Nov 24, 2020	25.16	25.33	25.12	25.33
811	AMEX	MFEM	Mon, Nov 23, 2020	24.94	24.99	24.94	24.98
810	AMEX	MFEM	Fri, Nov 20, 2020	24.83	24.85	24.80	24.80
809	AMEX	MFEM	Thu, Nov 19, 2020	24.70	24.76	24.70	24.74
808	AMEX	MFEM	Wed, Nov 18, 2020	24.87	24.90	24.72	24.72
807	AMEX	MFEM	Tue, Nov 17, 2020	24.80	24.82	24.77	24.78
806	AMEX	MFEM	Mon, Nov 16, 2020	24.68	24.78	24.68	24.77
805	AMEX	MFEM	Fri, Nov 13, 2020	24.39	24.50	24.30	24.48
804	AMEX	MFEM	Thu, Nov 12, 2020	24.36	24.36	23.96	23.98
803	AMEX	MFEM	Wed, Nov 11, 2020	24.25	24.29	24.21	24.24
802	AMEX	MFEM	Tue, Nov 10, 2020	24.11	24.18	24.04	24.09
801	AMEX	MFEM	Mon, Nov 9, 2020	24.81	24.81	24.20	24.20
800	AMEX	MFEM	Fri, Nov 6, 2020	24.03	24.12	23.96	24.12
799	AMEX	MFEM	Thu, Nov 5, 2020	23.89	24.06	23.85	24.01
798	AMEX	MFEM	Wed, Nov 4, 2020	23.36	23.59	23.36	23.49
797	AMEX	MFEM	Tue, Nov 3, 2020	22.87	22.96	22.86	22.90
796	AMEX	MFEM	Mon, Nov 2, 2020	22.62	22.66	22.51	22.65
795	AMEX	MFEM	Fri, Oct 30, 2020	22.57	22.57	22.33	22.37
794	AMEX	MFEM	Thu, Oct 29, 2020	22.50	22.75	22.50	22.71
793	AMEX	MFEM	Wed, Oct 28, 2020	22.66	22.71	22.49	22.49
792	AMEX	MFEM	Tue, Oct 27, 2020	23.02	23.10	23.02	23.07
791	AMEX	MFEM	Mon, Oct 26, 2020	23.07	23.10	22.87	23.02
790	AMEX	MFEM	Fri, Oct 23, 2020	23.21	23.29	23.21	23.28
789	AMEX	MFEM	Thu, Oct 22, 2020	23.21	23.25	23.10	23.22
788	AMEX	MFEM	Wed, Oct 21, 2020	23.35	23.35	23.20	23.20
787	AMEX	MFEM	Tue, Oct 20, 2020	23.15	23.26	23.15	23.19
786	AMEX	MFEM	Mon, Oct 19, 2020	23.03	23.10	22.86	22.86
785	AMEX	MFEM	Fri, Oct 16, 2020	23.01	23.03	22.96	22.96
784	AMEX	MFEM	Thu, Oct 15, 2020	22.87	23.02	22.87	23.02
783	AMEX	MFEM	Wed, Oct 14, 2020	23.28	23.38	23.22	23.25
782	AMEX	MFEM	Tue, Oct 13, 2020	23.16	23.32	23.12	23.28
781	AMEX	MFEM	Mon, Oct 12, 2020	23.30	23.41	23.25	23.25
780	AMEX	MFEM	Fri, Oct 9, 2020	23.18	23.31	23.18	23.28
779	AMEX	MFEM	Thu, Oct 8, 2020	22.96	23.05	22.95	23.05
778	AMEX	MFEM	Wed, Oct 7, 2020	22.79	22.89	22.79	22.87
777	AMEX	MFEM	Tue, Oct 6, 2020	22.75	22.81	22.54	22.56
776	AMEX	MFEM	Mon, Oct 5, 2020	22.47	22.76	22.47	22.76
775	AMEX	MFEM	Fri, Oct 2, 2020	22.47	22.47	22.32	22.36
774	AMEX	MFEM	Thu, Oct 1, 2020	22.58	22.62	22.48	22.58
773	AMEX	MFEM	Wed, Sep 30, 2020	22.48	22.57	22.43	22.43
772	AMEX	MFEM	Tue, Sep 29, 2020	22.23	22.31	22.18	22.26
771	AMEX	MFEM	Mon, Sep 28, 2020	22.37	22.37	22.17	22.17
770	AMEX	MFEM	Fri, Sep 25, 2020	21.82	22.06	21.82	22.06
769	AMEX	MFEM	Thu, Sep 24, 2020	21.81	22.20	21.81	22.07
768	AMEX	MFEM	Wed, Sep 23, 2020	22.47	22.47	22.13	22.13
767	AMEX	MFEM	Tue, Sep 22, 2020	22.66	22.66	22.48	22.58
766	AMEX	MFEM	Mon, Sep 21, 2020	22.54	22.67	22.39	22.65
765	AMEX	MFEM	Fri, Sep 18, 2020	23.14	23.14	22.94	22.94
764	AMEX	MFEM	Thu, Sep 17, 2020	23.18	23.21	23.17	23.21
763	AMEX	MFEM	Wed, Sep 16, 2020	23.30	23.36	23.25	23.25
762	AMEX	MFEM	Tue, Sep 15, 2020	23.25	23.25	23.23	23.23
761	AMEX	MFEM	Mon, Sep 14, 2020	22.91	23.04	22.91	23.04
760	AMEX	MFEM	Fri, Sep 11, 2020	22.68	22.69	22.46	22.59
759	AMEX	MFEM	Thu, Sep 10, 2020	22.69	22.69	22.37	22.38
758	AMEX	MFEM	Wed, Sep 9, 2020	22.57	22.78	22.56	22.75
757	AMEX	MFEM	Tue, Sep 8, 2020	22.26	22.41	22.26	22.27
756	AMEX	MFEM	Fri, Sep 4, 2020	22.78	22.89	22.47	22.79
755	AMEX	MFEM	Thu, Sep 3, 2020	22.99	22.99	22.54	22.62
754	AMEX	MFEM	Wed, Sep 2, 2020	23.18	23.18	22.95	23.11
753	AMEX	MFEM	Tue, Sep 1, 2020	23.02	23.18	23.02	23.18
752	AMEX	MFEM	Mon, Aug 31, 2020	22.85	22.85	22.73	22.73
751	AMEX	MFEM	Fri, Aug 28, 2020	23.07	23.22	23.07	23.22
750	AMEX	MFEM	Thu, Aug 27, 2020	23.15	23.15	22.83	22.93
749	AMEX	MFEM	Wed, Aug 26, 2020	23.08	23.14	23.06	23.14
748	AMEX	MFEM	Tue, Aug 25, 2020	22.93	23.07	22.92	23.07
747	AMEX	MFEM	Mon, Aug 24, 2020	22.91	22.91	22.81	22.86
746	AMEX	MFEM	Fri, Aug 21, 2020	22.53	22.55	22.51	22.55
745	AMEX	MFEM	Thu, Aug 20, 2020	22.29	22.52	22.24	22.52
744	AMEX	MFEM	Wed, Aug 19, 2020	22.96	22.99	22.78	22.78
743	AMEX	MFEM	Tue, Aug 18, 2020	23.00	23.00	22.90	22.98
742	AMEX	MFEM	Mon, Aug 17, 2020	22.99	23.14	22.99	23.13
741	AMEX	MFEM	Fri, Aug 14, 2020	22.90	22.92	22.87	22.89
740	AMEX	MFEM	Thu, Aug 13, 2020	23.00	23.04	22.86	22.94
739	AMEX	MFEM	Wed, Aug 12, 2020	22.97	23.06	22.95	23.01
738	AMEX	MFEM	Tue, Aug 11, 2020	22.95	22.99	22.76	22.76
737	AMEX	MFEM	Mon, Aug 10, 2020	22.64	22.79	22.61	22.75
736	AMEX	MFEM	Fri, Aug 7, 2020	22.46	22.46	22.29	22.35
735	AMEX	MFEM	Thu, Aug 6, 2020	22.69	22.77	22.68	22.73
734	AMEX	MFEM	Wed, Aug 5, 2020	22.69	22.81	22.69	22.69
733	AMEX	MFEM	Tue, Aug 4, 2020	22.33	22.46	22.33	22.46
732	AMEX	MFEM	Mon, Aug 3, 2020	22.19	22.24	22.19	22.24
731	AMEX	MFEM	Fri, Jul 31, 2020	22.16	22.19	22.00	22.14
730	AMEX	MFEM	Thu, Jul 30, 2020	22.33	22.33	22.08	22.24
729	AMEX	MFEM	Wed, Jul 29, 2020	22.40	22.55	22.40	22.50
728	AMEX	MFEM	Tue, Jul 28, 2020	22.23	22.24	22.14	22.14
727	AMEX	MFEM	Mon, Jul 27, 2020	22.22	22.45	22.22	22.43
726	AMEX	MFEM	Fri, Jul 24, 2020	21.81	22.02	21.80	22.02
725	AMEX	MFEM	Thu, Jul 23, 2020	22.12	22.18	21.86	21.93
724	AMEX	MFEM	Wed, Jul 22, 2020	22.16	22.16	22.04	22.12
723	AMEX	MFEM	Tue, Jul 21, 2020	22.22	22.27	22.13	22.13
722	AMEX	MFEM	Mon, Jul 20, 2020	21.89	21.98	21.89	21.98
721	AMEX	MFEM	Fri, Jul 17, 2020	21.67	21.76	21.65	21.72
720	AMEX	MFEM	Thu, Jul 16, 2020	21.54	21.65	21.49	21.56
719	AMEX	MFEM	Wed, Jul 15, 2020	21.91	21.91	21.76	21.86
718	AMEX	MFEM	Tue, Jul 14, 2020	21.42	21.75	21.40	21.75
717	AMEX	MFEM	Mon, Jul 13, 2020	21.92	21.94	21.62	21.62
716	AMEX	MFEM	Fri, Jul 10, 2020	21.63	21.71	21.61	21.69
715	AMEX	MFEM	Thu, Jul 9, 2020	21.91	21.91	21.59	21.73
714	AMEX	MFEM	Wed, Jul 8, 2020	21.65	21.83	21.65	21.83
713	AMEX	MFEM	Tue, Jul 7, 2020	21.63	21.69	21.46	21.46
712	AMEX	MFEM	Mon, Jul 6, 2020	21.71	21.86	21.71	21.79
711	AMEX	MFEM	Thu, Jul 2, 2020	21.21	21.28	21.16	21.16
710	AMEX	MFEM	Wed, Jul 1, 2020	20.50	20.85	20.50	20.84
709	AMEX	MFEM	Tue, Jun 30, 2020	20.69	20.71	20.63	20.60
708	AMEX	MFEM	Mon, Jun 29, 2020	20.65	20.79	20.65	20.79
707	AMEX	MFEM	Fri, Jun 26, 2020	20.91	20.91	20.68	20.70
706	AMEX	MFEM	Thu, Jun 25, 2020	20.81	20.98	20.81	20.98
705	AMEX	MFEM	Wed, Jun 24, 2020	21.05	21.05	20.77	20.87
704	AMEX	MFEM	Tue, Jun 23, 2020	21.22	21.29	21.13	21.13
703	AMEX	MFEM	Mon, Jun 22, 2020	20.89	21.02	20.88	21.00
702	AMEX	MFEM	Fri, Jun 19, 2020	21.01	21.01	20.70	20.73
701	AMEX	MFEM	Thu, Jun 18, 2020	20.75	20.86	20.73	20.74
700	AMEX	MFEM	Wed, Jun 17, 2020	20.84	20.85	20.75	20.77
699	AMEX	MFEM	Tue, Jun 16, 2020	21.03	21.03	20.52	20.65
698	AMEX	MFEM	Mon, Jun 15, 2020	20.15	20.60	20.15	20.50
697	AMEX	MFEM	Fri, Jun 12, 2020	20.83	20.83	20.44	20.70
696	AMEX	MFEM	Thu, Jun 11, 2020	20.79	20.81	20.35	20.35
695	AMEX	MFEM	Wed, Jun 10, 2020	21.45	21.54	21.36	21.54
694	AMEX	MFEM	Tue, Jun 9, 2020	21.32	21.42	21.27	21.42
693	AMEX	MFEM	Mon, Jun 8, 2020	21.55	21.69	21.39	21.69
692	AMEX	MFEM	Fri, Jun 5, 2020	21.53	21.63	21.48	21.48
691	AMEX	MFEM	Thu, Jun 4, 2020	20.90	21.01	20.81	20.86
690	AMEX	MFEM	Wed, Jun 3, 2020	21.08	21.25	21.08	21.23
689	AMEX	MFEM	Tue, Jun 2, 2020	20.53	20.78	20.53	20.74
688	AMEX	MFEM	Mon, Jun 1, 2020	20.02	20.23	20.02	20.20
687	AMEX	MFEM	Fri, May 29, 2020	19.63	19.87	19.56	19.84
686	AMEX	MFEM	Thu, May 28, 2020	19.71	19.79	19.53	19.53
685	AMEX	MFEM	Wed, May 27, 2020	19.61	19.63	19.39	19.63
684	AMEX	MFEM	Tue, May 26, 2020	19.67	19.70	19.47	19.47
683	AMEX	MFEM	Fri, May 22, 2020	19.08	19.08	18.97	19.01
682	AMEX	MFEM	Thu, May 21, 2020	19.44	19.49	19.27	19.36
681	AMEX	MFEM	Wed, May 20, 2020	19.49	19.55	19.43	19.49
680	AMEX	MFEM	Tue, May 19, 2020	19.35	19.38	19.20	19.20
679	AMEX	MFEM	Mon, May 18, 2020	19.17	19.30	19.12	19.30
678	AMEX	MFEM	Fri, May 15, 2020	18.69	18.71	18.60	18.61
677	AMEX	MFEM	Thu, May 14, 2020	18.47	18.92	18.40	18.90
676	AMEX	MFEM	Wed, May 13, 2020	19.05	19.05	18.59	18.74
675	AMEX	MFEM	Tue, May 12, 2020	19.07	19.21	18.86	18.86
674	AMEX	MFEM	Mon, May 11, 2020	18.90	19.02	18.89	18.89
673	AMEX	MFEM	Fri, May 8, 2020	18.97	19.13	18.97	19.11
672	AMEX	MFEM	Thu, May 7, 2020	18.79	18.84	18.69	18.76
671	AMEX	MFEM	Wed, May 6, 2020	18.79	18.79	18.61	18.65
670	AMEX	MFEM	Tue, May 5, 2020	18.89	18.94	18.75	18.78
669	AMEX	MFEM	Mon, May 4, 2020	18.55	18.69	18.55	18.64
668	AMEX	MFEM	Fri, May 1, 2020	18.67	18.69	18.40	18.51
667	AMEX	MFEM	Thu, Apr 30, 2020	19.35	19.42	19.02	19.09
666	AMEX	MFEM	Wed, Apr 29, 2020	19.26	19.58	19.26	19.54
665	AMEX	MFEM	Tue, Apr 28, 2020	19.04	19.05	18.95	18.99
664	AMEX	MFEM	Mon, Apr 27, 2020	18.58	18.76	18.58	18.76
663	AMEX	MFEM	Fri, Apr 24, 2020	18.17	18.37	18.17	18.35
662	AMEX	MFEM	Thu, Apr 23, 2020	18.66	18.70	18.39	18.39
661	AMEX	MFEM	Wed, Apr 22, 2020	18.39	18.39	18.31	18.34
660	AMEX	MFEM	Tue, Apr 21, 2020	17.96	17.96	17.79	17.92
659	AMEX	MFEM	Mon, Apr 20, 2020	18.41	18.59	18.35	18.40
658	AMEX	MFEM	Fri, Apr 17, 2020	18.69	18.69	18.48	18.65
657	AMEX	MFEM	Thu, Apr 16, 2020	18.42	18.42	18.18	18.26
656	AMEX	MFEM	Wed, Apr 15, 2020	18.19	18.23	18.10	18.14
655	AMEX	MFEM	Tue, Apr 14, 2020	18.68	18.86	18.68	18.75
654	AMEX	MFEM	Mon, Apr 13, 2020	18.25	18.32	18.17	18.26
653	AMEX	MFEM	Thu, Apr 9, 2020	18.47	18.71	18.25	18.33
652	AMEX	MFEM	Wed, Apr 8, 2020	18.09	18.24	17.94	18.23
651	AMEX	MFEM	Tue, Apr 7, 2020	18.49	18.51	17.99	18.02
650	AMEX	MFEM	Mon, Apr 6, 2020	17.57	17.94	17.57	17.90
649	AMEX	MFEM	Fri, Apr 3, 2020	17.15	17.16	16.84	16.96
648	AMEX	MFEM	Thu, Apr 2, 2020	17.11	17.32	16.97	17.17
647	AMEX	MFEM	Wed, Apr 1, 2020	16.92	17.06	16.76	16.76
646	AMEX	MFEM	Tue, Mar 31, 2020	17.42	17.73	17.42	17.44
645	AMEX	MFEM	Mon, Mar 30, 2020	17.20	17.42	17.09	17.42
644	AMEX	MFEM	Fri, Mar 27, 2020	17.19	17.35	17.05	17.14
643	AMEX	MFEM	Thu, Mar 26, 2020	17.73	18.09	17.73	18.09
642	AMEX	MFEM	Wed, Mar 25, 2020	17.12	17.70	16.94	17.35
641	AMEX	MFEM	Tue, Mar 24, 2020	16.69	16.82	16.55	16.74
640	AMEX	MFEM	Mon, Mar 23, 2020	15.79	15.79	15.23	15.50
639	AMEX	MFEM	Fri, Mar 20, 2020	16.67	16.70	15.88	15.91
638	AMEX	MFEM	Thu, Mar 19, 2020	15.75	16.08	15.37	15.95
637	AMEX	MFEM	Wed, Mar 18, 2020	16.01	16.42	15.57	15.92
636	AMEX	MFEM	Tue, Mar 17, 2020	16.88	17.68	16.77	17.68
635	AMEX	MFEM	Mon, Mar 16, 2020	16.87	17.36	16.55	16.58
634	AMEX	MFEM	Fri, Mar 13, 2020	18.74	18.95	18.23	18.95
633	AMEX	MFEM	Thu, Mar 12, 2020	18.06	18.26	17.42	17.74
632	AMEX	MFEM	Wed, Mar 11, 2020	20.18	20.18	19.55	19.77
631	AMEX	MFEM	Tue, Mar 10, 2020	20.47	20.77	20.14	20.77
630	AMEX	MFEM	Mon, Mar 9, 2020	20.06	20.06	19.65	19.70
629	AMEX	MFEM	Fri, Mar 6, 2020	21.34	21.45	21.25	21.42
628	AMEX	MFEM	Thu, Mar 5, 2020	21.99	22.13	21.71	21.74
627	AMEX	MFEM	Wed, Mar 4, 2020	22.19	22.38	22.14	22.35
626	AMEX	MFEM	Tue, Mar 3, 2020	22.08	22.37	21.78	21.91
625	AMEX	MFEM	Mon, Mar 2, 2020	21.70	22.00	21.70	22.00
624	AMEX	MFEM	Fri, Feb 28, 2020	21.26	21.56	21.06	21.51
623	AMEX	MFEM	Thu, Feb 27, 2020	22.13	22.13	21.98	21.98
622	AMEX	MFEM	Wed, Feb 26, 2020	22.58	22.77	22.46	22.47
621	AMEX	MFEM	Tue, Feb 25, 2020	22.79	22.79	22.39	22.39
620	AMEX	MFEM	Mon, Feb 24, 2020	22.56	22.69	22.56	22.62
619	AMEX	MFEM	Fri, Feb 21, 2020	23.51	23.58	23.46	23.48
618	AMEX	MFEM	Thu, Feb 20, 2020	23.75	23.75	23.53	23.63
617	AMEX	MFEM	Wed, Feb 19, 2020	24.05	24.05	24.01	24.02
616	AMEX	MFEM	Tue, Feb 18, 2020	23.90	23.90	23.81	23.85
615	AMEX	MFEM	Fri, Feb 14, 2020	24.05	24.06	23.96	24.02
614	AMEX	MFEM	Thu, Feb 13, 2020	24.06	24.07	24.03	24.03
613	AMEX	MFEM	Wed, Feb 12, 2020	24.24	24.31	24.24	24.29
612	AMEX	MFEM	Tue, Feb 11, 2020	23.94	24.06	23.94	23.97
611	AMEX	MFEM	Mon, Feb 10, 2020	23.64	23.66	23.60	23.66
610	AMEX	MFEM	Fri, Feb 7, 2020	23.69	23.69	23.56	23.60
609	AMEX	MFEM	Thu, Feb 6, 2020	24.10	24.11	23.97	23.97
608	AMEX	MFEM	Wed, Feb 5, 2020	24.11	24.11	23.97	24.00
607	AMEX	MFEM	Tue, Feb 4, 2020	23.88	23.94	23.80	23.80
606	AMEX	MFEM	Mon, Feb 3, 2020	23.40	23.40	23.33	23.35
605	AMEX	MFEM	Fri, Jan 31, 2020	23.35	23.35	23.13	23.17
604	AMEX	MFEM	Thu, Jan 30, 2020	23.49	23.67	23.35	23.67
603	AMEX	MFEM	Wed, Jan 29, 2020	24.02	24.03	23.99	23.99
602	AMEX	MFEM	Tue, Jan 28, 2020	23.90	23.97	23.90	23.95
601	AMEX	MFEM	Mon, Jan 27, 2020	23.77	23.88	23.66	23.80
600	AMEX	MFEM	Fri, Jan 24, 2020	24.70	24.70	24.44	24.54
599	AMEX	MFEM	Thu, Jan 23, 2020	24.60	24.71	24.46	24.69
598	AMEX	MFEM	Wed, Jan 22, 2020	24.86	24.86	24.81	24.83
597	AMEX	MFEM	Tue, Jan 21, 2020	24.78	24.81	24.69	24.69
596	AMEX	MFEM	Fri, Jan 17, 2020	25.12	25.19	25.07	25.19
595	AMEX	MFEM	Thu, Jan 16, 2020	25.01	25.02	24.96	25.00
594	AMEX	MFEM	Wed, Jan 15, 2020	24.99	24.99	24.86	24.86
593	AMEX	MFEM	Tue, Jan 14, 2020	25.01	25.05	24.95	25.02
592	AMEX	MFEM	Mon, Jan 13, 2020	24.97	25.12	24.88	25.10
591	AMEX	MFEM	Fri, Jan 10, 2020	24.99	25.02	24.82	24.82
590	AMEX	MFEM	Thu, Jan 9, 2020	24.88	24.88	24.80	24.84
589	AMEX	MFEM	Wed, Jan 8, 2020	24.62	24.86	24.62	24.77
588	AMEX	MFEM	Tue, Jan 7, 2020	24.64	24.69	24.63	24.67
587	AMEX	MFEM	Mon, Jan 6, 2020	24.62	24.72	24.62	24.68
586	AMEX	MFEM	Fri, Jan 3, 2020	24.81	24.92	24.77	24.79
585	AMEX	MFEM	Thu, Jan 2, 2020	25.02	25.20	25.02	25.20
584	AMEX	MFEM	Tue, Dec 31, 2019	24.81	24.86	24.72	24.86
583	AMEX	MFEM	Mon, Dec 30, 2019	25.02	25.02	24.76	24.76
582	AMEX	MFEM	Fri, Dec 27, 2019	25.14	25.23	25.09	25.15
581	AMEX	MFEM	Thu, Dec 26, 2019	25.04	25.12	25.03	25.09
580	AMEX	MFEM	Tue, Dec 24, 2019	24.94	24.96	24.91	24.94
579	AMEX	MFEM	Mon, Dec 23, 2019	25.00	25.00	24.90	24.98
578	AMEX	MFEM	Fri, Dec 20, 2019	24.98	25.01	24.96	24.98
577	AMEX	MFEM	Thu, Dec 19, 2019	24.85	24.97	24.84	24.91
576	AMEX	MFEM	Wed, Dec 18, 2019	24.88	24.89	24.78	24.88
575	AMEX	MFEM	Tue, Dec 17, 2019	24.70	24.78	24.70	24.76
574	AMEX	MFEM	Mon, Dec 16, 2019	24.63	24.66	24.60	24.60
573	AMEX	MFEM	Fri, Dec 13, 2019	24.47	24.51	24.40	24.46
572	AMEX	MFEM	Thu, Dec 12, 2019	24.25	24.47	24.25	24.47
571	AMEX	MFEM	Wed, Dec 11, 2019	23.88	24.07	23.87	24.04
570	AMEX	MFEM	Tue, Dec 10, 2019	23.70	23.76	23.68	23.73
569	AMEX	MFEM	Mon, Dec 9, 2019	23.76	23.77	23.69	23.69
568	AMEX	MFEM	Fri, Dec 6, 2019	23.74	23.77	23.69	23.75
567	AMEX	MFEM	Thu, Dec 5, 2019	23.60	23.68	23.60	23.66
566	AMEX	MFEM	Wed, Dec 4, 2019	23.55	23.62	23.55	23.59
565	AMEX	MFEM	Tue, Dec 3, 2019	23.33	23.41	23.33	23.41
564	AMEX	MFEM	Mon, Dec 2, 2019	23.51	23.51	23.46	23.48
563	AMEX	MFEM	Fri, Nov 29, 2019	23.52	23.55	23.50	23.50
562	AMEX	MFEM	Wed, Nov 27, 2019	23.64	23.75	23.62	23.75
561	AMEX	MFEM	Tue, Nov 26, 2019	23.68	23.71	23.61	23.71
560	AMEX	MFEM	Mon, Nov 25, 2019	23.75	23.84	23.74	23.78
559	AMEX	MFEM	Fri, Nov 22, 2019	23.65	23.67	23.55	23.65
558	AMEX	MFEM	Thu, Nov 21, 2019	23.61	23.63	23.55	23.63
557	AMEX	MFEM	Wed, Nov 20, 2019	23.74	23.74	23.57	23.66
556	AMEX	MFEM	Tue, Nov 19, 2019	23.74	23.74	23.70	23.70
555	AMEX	MFEM	Mon, Nov 18, 2019	23.70	23.76	23.69	23.69
554	AMEX	MFEM	Fri, Nov 15, 2019	23.83	23.85	23.80	23.81
553	AMEX	MFEM	Thu, Nov 14, 2019	23.58	23.60	23.52	23.60
552	AMEX	MFEM	Wed, Nov 13, 2019	23.56	23.59	23.55	23.55
551	AMEX	MFEM	Tue, Nov 12, 2019	23.81	23.81	23.71	23.75
550	AMEX	MFEM	Mon, Nov 11, 2019	23.88	23.92	23.88	23.91
549	AMEX	MFEM	Fri, Nov 8, 2019	24.09	24.12	24.05	24.06
548	AMEX	MFEM	Thu, Nov 7, 2019	24.29	24.38	24.28	24.28
547	AMEX	MFEM	Wed, Nov 6, 2019	24.16	24.19	24.08	24.11
546	AMEX	MFEM	Tue, Nov 5, 2019	24.22	24.24	24.16	24.21
545	AMEX	MFEM	Mon, Nov 4, 2019	24.19	24.29	24.11	24.11
544	AMEX	MFEM	Fri, Nov 1, 2019	23.84	23.91	23.82	23.91
543	AMEX	MFEM	Thu, Oct 31, 2019	23.63	23.63	23.52	23.57
542	AMEX	MFEM	Wed, Oct 30, 2019	23.57	23.76	23.56	23.76
541	AMEX	MFEM	Tue, Oct 29, 2019	23.61	23.68	23.61	23.65
540	AMEX	MFEM	Mon, Oct 28, 2019	23.69	23.74	23.67	23.68
539	AMEX	MFEM	Fri, Oct 25, 2019	23.44	23.58	23.44	23.58
538	AMEX	MFEM	Thu, Oct 24, 2019	23.46	23.50	23.45	23.47
537	AMEX	MFEM	Wed, Oct 23, 2019	23.37	23.44	23.37	23.44
536	AMEX	MFEM	Tue, Oct 22, 2019	23.41	23.44	23.41	23.41
535	AMEX	MFEM	Mon, Oct 21, 2019	23.23	23.32	23.23	23.32
534	AMEX	MFEM	Fri, Oct 18, 2019	23.27	23.27	23.19	23.19
533	AMEX	MFEM	Thu, Oct 17, 2019	23.30	23.30	23.21	23.21
532	AMEX	MFEM	Wed, Oct 16, 2019	23.07	23.15	23.05	23.15
531	AMEX	MFEM	Tue, Oct 15, 2019	23.00	23.10	22.99	23.06
530	AMEX	MFEM	Mon, Oct 14, 2019	23.01	23.01	22.93	22.93
529	AMEX	MFEM	Fri, Oct 11, 2019	23.14	23.18	23.12	23.12
528	AMEX	MFEM	Thu, Oct 10, 2019	22.67	22.87	22.67	22.83
527	AMEX	MFEM	Wed, Oct 9, 2019	22.68	22.69	22.64	22.64
526	AMEX	MFEM	Tue, Oct 8, 2019	22.56	22.61	22.51	22.51
525	AMEX	MFEM	Mon, Oct 7, 2019	22.73	22.74	22.62	22.63
524	AMEX	MFEM	Fri, Oct 4, 2019	22.66	22.83	22.66	22.83
523	AMEX	MFEM	Thu, Oct 3, 2019	22.55	22.69	22.54	22.67
522	AMEX	MFEM	Wed, Oct 2, 2019	22.50	22.51	22.40	22.44
521	AMEX	MFEM	Tue, Oct 1, 2019	22.81	22.81	22.69	22.71
520	AMEX	MFEM	Mon, Sep 30, 2019	23.04	23.04	22.92	22.85
519	AMEX	MFEM	Fri, Sep 27, 2019	23.04	23.06	22.81	22.88
518	AMEX	MFEM	Thu, Sep 26, 2019	23.09	23.11	23.03	23.07
517	AMEX	MFEM	Wed, Sep 25, 2019	22.96	23.04	22.91	23.01
516	AMEX	MFEM	Tue, Sep 24, 2019	23.22	23.24	23.02	23.02
515	AMEX	MFEM	Mon, Sep 23, 2019	23.09	23.26	23.09	23.24
514	AMEX	MFEM	Fri, Sep 20, 2019	23.22	23.23	23.13	23.13
513	AMEX	MFEM	Thu, Sep 19, 2019	23.15	23.17	23.03	23.03
512	AMEX	MFEM	Wed, Sep 18, 2019	23.23	23.25	23.20	23.20
511	AMEX	MFEM	Tue, Sep 17, 2019	23.24	23.28	23.21	23.23
510	AMEX	MFEM	Mon, Sep 16, 2019	23.38	23.47	23.27	23.29
509	AMEX	MFEM	Fri, Sep 13, 2019	23.51	23.56	23.46	23.48
508	AMEX	MFEM	Thu, Sep 12, 2019	23.33	23.47	23.33	23.39
507	AMEX	MFEM	Wed, Sep 11, 2019	23.22	23.24	23.19	23.22
506	AMEX	MFEM	Tue, Sep 10, 2019	22.98	23.09	22.95	23.04
505	AMEX	MFEM	Mon, Sep 9, 2019	23.07	23.09	22.96	22.98
504	AMEX	MFEM	Fri, Sep 6, 2019	23.09	23.09	23.01	23.01
503	AMEX	MFEM	Thu, Sep 5, 2019	22.96	22.96	22.95	22.95
502	AMEX	MFEM	Wed, Sep 4, 2019	22.74	22.77	22.73	22.77
501	AMEX	MFEM	Tue, Sep 3, 2019	22.36	22.40	22.34	22.39
500	AMEX	MFEM	Fri, Aug 30, 2019	22.54	22.59	22.51	22.55
499	AMEX	MFEM	Thu, Aug 29, 2019	22.32	22.39	22.26	22.37
498	AMEX	MFEM	Wed, Aug 28, 2019	22.09	22.14	22.09	22.14
497	AMEX	MFEM	Tue, Aug 27, 2019	22.06	22.06	21.98	22.04
496	AMEX	MFEM	Mon, Aug 26, 2019	22.12	22.12	21.95	22.00
495	AMEX	MFEM	Fri, Aug 23, 2019	22.24	22.24	21.96	21.99
494	AMEX	MFEM	Thu, Aug 22, 2019	22.27	22.30	22.27	22.29
493	AMEX	MFEM	Wed, Aug 21, 2019	22.48	22.56	22.48	22.54
492	AMEX	MFEM	Tue, Aug 20, 2019	22.27	22.37	22.26	22.33
491	AMEX	MFEM	Mon, Aug 19, 2019	22.38	22.38	22.19	22.19
490	AMEX	MFEM	Fri, Aug 16, 2019	22.18	22.31	22.14	22.19
489	AMEX	MFEM	Thu, Aug 15, 2019	22.02	22.04	21.93	22.00
488	AMEX	MFEM	Wed, Aug 14, 2019	22.11	22.14	21.89	21.89
487	AMEX	MFEM	Tue, Aug 13, 2019	22.46	22.62	22.46	22.49
486	AMEX	MFEM	Mon, Aug 12, 2019	22.38	22.49	22.38	22.49
485	AMEX	MFEM	Fri, Aug 9, 2019	22.70	22.70	22.55	22.69
484	AMEX	MFEM	Thu, Aug 8, 2019	22.67	22.82	22.67	22.79
483	AMEX	MFEM	Wed, Aug 7, 2019	22.29	22.52	22.23	22.52
482	AMEX	MFEM	Tue, Aug 6, 2019	22.55	22.55	22.41	22.50
481	AMEX	MFEM	Mon, Aug 5, 2019	22.26	22.36	22.08	22.19
480	AMEX	MFEM	Fri, Aug 2, 2019	22.98	22.98	22.77	22.87
479	AMEX	MFEM	Thu, Aug 1, 2019	23.37	23.51	22.99	22.99
478	AMEX	MFEM	Wed, Jul 31, 2019	23.67	23.67	23.21	23.38
477	AMEX	MFEM	Tue, Jul 30, 2019	23.58	23.62	23.49	23.59
476	AMEX	MFEM	Mon, Jul 29, 2019	23.70	23.76	23.66	23.76
475	AMEX	MFEM	Fri, Jul 26, 2019	23.76	23.77	23.69	23.77
474	AMEX	MFEM	Thu, Jul 25, 2019	23.81	23.82	23.66	23.69
473	AMEX	MFEM	Wed, Jul 24, 2019	23.93	23.97	23.93	23.93
472	AMEX	MFEM	Tue, Jul 23, 2019	24.00	24.00	23.86	23.92
471	AMEX	MFEM	Mon, Jul 22, 2019	24.05	24.05	23.97	23.99
470	AMEX	MFEM	Fri, Jul 19, 2019	24.13	24.13	23.96	23.96
469	AMEX	MFEM	Thu, Jul 18, 2019	23.99	24.13	23.96	24.13
468	AMEX	MFEM	Wed, Jul 17, 2019	24.00	24.01	23.95	23.95
467	AMEX	MFEM	Tue, Jul 16, 2019	24.06	24.07	23.97	23.98
466	AMEX	MFEM	Mon, Jul 15, 2019	24.11	24.14	24.07	24.08
465	AMEX	MFEM	Fri, Jul 12, 2019	24.07	24.09	24.04	24.08
464	AMEX	MFEM	Thu, Jul 11, 2019	24.11	24.13	24.03	24.06
463	AMEX	MFEM	Wed, Jul 10, 2019	24.12	24.16	24.04	24.10
462	AMEX	MFEM	Tue, Jul 9, 2019	23.77	23.90	23.77	23.86
461	AMEX	MFEM	Mon, Jul 8, 2019	23.96	23.99	23.95	23.97
460	AMEX	MFEM	Fri, Jul 5, 2019	23.99	24.06	23.96	24.04
459	AMEX	MFEM	Wed, Jul 3, 2019	24.00	24.09	24.00	24.07
458	AMEX	MFEM	Tue, Jul 2, 2019	24.15	24.31	24.08	24.12
457	AMEX	MFEM	Mon, Jul 1, 2019	24.32	24.32	24.14	24.19
456	AMEX	MFEM	Fri, Jun 28, 2019	24.18	24.25	24.12	24.14
455	AMEX	MFEM	Thu, Jun 27, 2019	24.14	24.20	24.14	24.20
454	AMEX	MFEM	Wed, Jun 26, 2019	24.08	24.17	24.07	24.12
453	AMEX	MFEM	Tue, Jun 25, 2019	24.09	24.09	23.96	23.96
452	AMEX	MFEM	Mon, Jun 24, 2019	24.13	24.19	24.12	24.14
451	AMEX	MFEM	Fri, Jun 21, 2019	24.11	24.21	24.08	24.10
450	AMEX	MFEM	Thu, Jun 20, 2019	24.25	24.28	24.15	24.23
449	AMEX	MFEM	Wed, Jun 19, 2019	23.71	23.93	23.69	23.87
448	AMEX	MFEM	Tue, Jun 18, 2019	23.69	23.75	23.69	23.71
447	AMEX	MFEM	Mon, Jun 17, 2019	23.29	23.34	23.25	23.25
446	AMEX	MFEM	Fri, Jun 14, 2019	23.34	23.34	23.24	23.25
445	AMEX	MFEM	Thu, Jun 13, 2019	23.49	23.49	23.37	23.42
444	AMEX	MFEM	Wed, Jun 12, 2019	23.48	23.51	23.41	23.41
443	AMEX	MFEM	Tue, Jun 11, 2019	23.60	23.64	23.59	23.64
442	AMEX	MFEM	Mon, Jun 10, 2019	23.35	23.42	23.32	23.36
441	AMEX	MFEM	Fri, Jun 7, 2019	23.21	23.31	23.21	23.27
440	AMEX	MFEM	Thu, Jun 6, 2019	23.15	23.15	23.03	23.13
439	AMEX	MFEM	Wed, Jun 5, 2019	23.17	23.17	23.10	23.10
438	AMEX	MFEM	Tue, Jun 4, 2019	23.16	23.28	23.15	23.28
437	AMEX	MFEM	Mon, Jun 3, 2019	23.19	23.21	23.17	23.20
436	AMEX	MFEM	Fri, May 31, 2019	22.90	22.92	22.90	22.91
435	AMEX	MFEM	Thu, May 30, 2019	22.86	22.86	22.82	22.82
434	AMEX	MFEM	Wed, May 29, 2019	22.46	22.63	22.46	22.63
433	AMEX	MFEM	Tue, May 28, 2019	22.68	22.68	22.54	22.54
432	AMEX	MFEM	Fri, May 24, 2019	22.52	22.53	22.49	22.50
431	AMEX	MFEM	Thu, May 23, 2019	22.35	22.41	22.30	22.33
430	AMEX	MFEM	Wed, May 22, 2019	22.62	22.62	22.57	22.58
429	AMEX	MFEM	Tue, May 21, 2019	22.51	22.62	22.49	22.61
428	AMEX	MFEM	Mon, May 20, 2019	22.43	22.43	22.39	22.43
427	AMEX	MFEM	Fri, May 17, 2019	22.37	22.40	22.25	22.28
426	AMEX	MFEM	Thu, May 16, 2019	22.66	22.76	22.54	22.56
425	AMEX	MFEM	Wed, May 15, 2019	22.61	22.71	22.61	22.64
424	AMEX	MFEM	Tue, May 14, 2019	22.61	22.70	22.59	22.66
423	AMEX	MFEM	Mon, May 13, 2019	22.44	22.44	22.36	22.39
422	AMEX	MFEM	Fri, May 10, 2019	22.90	23.07	22.75	23.02
421	AMEX	MFEM	Thu, May 9, 2019	22.82	22.94	22.64	22.93
420	AMEX	MFEM	Wed, May 8, 2019	23.34	23.35	23.26	23.26
419	AMEX	MFEM	Tue, May 7, 2019	23.26	23.26	23.15	23.25
418	AMEX	MFEM	Mon, May 6, 2019	23.44	23.56	23.41	23.53
417	AMEX	MFEM	Fri, May 3, 2019	23.81	23.87	23.81	23.87
416	AMEX	MFEM	Thu, May 2, 2019	23.72	23.73	23.64	23.68
415	AMEX	MFEM	Wed, May 1, 2019	23.81	23.85	23.64	23.64
414	AMEX	MFEM	Tue, Apr 30, 2019	23.74	23.84	23.67	23.82
413	AMEX	MFEM	Mon, Apr 29, 2019	23.91	23.91	23.86	23.88
412	AMEX	MFEM	Fri, Apr 26, 2019	23.79	23.83	23.70	23.79
411	AMEX	MFEM	Thu, Apr 25, 2019	23.55	23.72	23.55	23.72
410	AMEX	MFEM	Wed, Apr 24, 2019	23.87	23.87	23.75	23.78
409	AMEX	MFEM	Tue, Apr 23, 2019	23.99	24.07	23.98	24.06
408	AMEX	MFEM	Mon, Apr 22, 2019	23.92	24.00	23.92	23.99
407	AMEX	MFEM	Thu, Apr 18, 2019	24.06	24.14	24.01	24.11
406	AMEX	MFEM	Wed, Apr 17, 2019	24.21	24.21	24.05	24.12
405	AMEX	MFEM	Tue, Apr 16, 2019	24.06	24.08	24.04	24.08
404	AMEX	MFEM	Mon, Apr 15, 2019	23.97	23.97	23.87	23.92
403	AMEX	MFEM	Fri, Apr 12, 2019	24.02	24.02	23.90	23.93
402	AMEX	MFEM	Thu, Apr 11, 2019	23.94	23.94	23.83	23.87
401	AMEX	MFEM	Wed, Apr 10, 2019	24.12	24.16	24.09	24.13
400	AMEX	MFEM	Tue, Apr 9, 2019	24.02	24.04	23.98	24.01
399	AMEX	MFEM	Mon, Apr 8, 2019	24.01	24.02	23.96	24.00
398	AMEX	MFEM	Fri, Apr 5, 2019	24.04	24.14	24.04	24.07
397	AMEX	MFEM	Thu, Apr 4, 2019	23.83	23.97	23.83	23.96
396	AMEX	MFEM	Wed, Apr 3, 2019	23.93	24.03	23.84	23.89
395	AMEX	MFEM	Tue, Apr 2, 2019	23.78	23.78	23.74	23.78
394	AMEX	MFEM	Mon, Apr 1, 2019	23.80	23.86	23.74	23.86
393	AMEX	MFEM	Fri, Mar 29, 2019	23.59	23.62	23.55	23.50
392	AMEX	MFEM	Thu, Mar 28, 2019	23.30	23.44	23.28	23.42
391	AMEX	MFEM	Wed, Mar 27, 2019	23.40	23.40	23.19	23.20
390	AMEX	MFEM	Tue, Mar 26, 2019	23.62	23.62	23.54	23.60
389	AMEX	MFEM	Mon, Mar 25, 2019	23.43	23.53	23.43	23.50
388	AMEX	MFEM	Fri, Mar 22, 2019	23.64	23.64	23.45	23.45
387	AMEX	MFEM	Thu, Mar 21, 2019	23.99	24.11	23.95	24.11
386	AMEX	MFEM	Wed, Mar 20, 2019	23.97	24.39	23.97	24.13
385	AMEX	MFEM	Tue, Mar 19, 2019	24.12	24.12	24.09	24.09
384	AMEX	MFEM	Mon, Mar 18, 2019	24.00	24.12	24.00	24.12
383	AMEX	MFEM	Fri, Mar 15, 2019	23.70	23.95	23.70	23.82
382	AMEX	MFEM	Thu, Mar 14, 2019	23.53	23.54	23.47	23.53
381	AMEX	MFEM	Wed, Mar 13, 2019	23.60	23.66	23.60	23.62
380	AMEX	MFEM	Tue, Mar 12, 2019	23.57	23.58	23.54	23.55
379	AMEX	MFEM	Mon, Mar 11, 2019	23.35	23.48	23.35	23.48
378	AMEX	MFEM	Fri, Mar 8, 2019	23.10	23.14	23.05	23.14
377	AMEX	MFEM	Thu, Mar 7, 2019	23.44	23.44	23.18	23.20
376	AMEX	MFEM	Wed, Mar 6, 2019	23.60	23.61	23.47	23.49
375	AMEX	MFEM	Tue, Mar 5, 2019	23.34	23.59	23.34	23.59
374	AMEX	MFEM	Mon, Mar 4, 2019	23.43	23.44	23.32	23.41
373	AMEX	MFEM	Fri, Mar 1, 2019	23.52	23.52	23.48	23.51
372	AMEX	MFEM	Thu, Feb 28, 2019	23.49	23.67	23.46	23.52
371	AMEX	MFEM	Wed, Feb 27, 2019	23.82	23.87	23.76	23.86
370	AMEX	MFEM	Tue, Feb 26, 2019	23.82	23.88	23.81	23.88
369	AMEX	MFEM	Mon, Feb 25, 2019	23.91	23.96	23.86	23.87
368	AMEX	MFEM	Fri, Feb 22, 2019	23.76	23.85	23.74	23.79
367	AMEX	MFEM	Thu, Feb 21, 2019	23.50	23.54	23.50	23.54
366	AMEX	MFEM	Wed, Feb 20, 2019	23.60	23.64	23.60	23.60
365	AMEX	MFEM	Tue, Feb 19, 2019	23.37	23.55	23.37	23.52
364	AMEX	MFEM	Fri, Feb 15, 2019	23.38	23.44	23.35	23.44
363	AMEX	MFEM	Thu, Feb 14, 2019	23.27	23.43	23.21	23.40
362	AMEX	MFEM	Wed, Feb 13, 2019	23.47	23.47	23.31	23.31
361	AMEX	MFEM	Tue, Feb 12, 2019	23.48	23.56	23.48	23.51
360	AMEX	MFEM	Mon, Feb 11, 2019	23.33	23.33	23.27	23.29
359	AMEX	MFEM	Fri, Feb 8, 2019	23.26	23.42	23.26	23.38
358	AMEX	MFEM	Thu, Feb 7, 2019	23.52	23.52	23.35	23.47
357	AMEX	MFEM	Wed, Feb 6, 2019	24.00	24.00	23.69	23.71
356	AMEX	MFEM	Tue, Feb 5, 2019	23.84	23.98	23.84	23.97
355	AMEX	MFEM	Mon, Feb 4, 2019	23.62	23.77	23.62	23.72
354	AMEX	MFEM	Fri, Feb 1, 2019	23.76	23.79	23.71	23.71
353	AMEX	MFEM	Thu, Jan 31, 2019	23.82	23.87	23.80	23.83
352	AMEX	MFEM	Wed, Jan 30, 2019	23.49	23.77	23.47	23.77
351	AMEX	MFEM	Tue, Jan 29, 2019	23.30	23.30	23.25	23.27
350	AMEX	MFEM	Mon, Jan 28, 2019	23.13	23.20	23.10	23.19
349	AMEX	MFEM	Fri, Jan 25, 2019	23.51	23.62	23.47	23.49
348	AMEX	MFEM	Thu, Jan 24, 2019	23.29	23.35	23.26	23.34
347	AMEX	MFEM	Wed, Jan 23, 2019	23.13	23.20	23.05	23.19
346	AMEX	MFEM	Tue, Jan 22, 2019	22.99	22.99	22.82	22.86
345	AMEX	MFEM	Fri, Jan 18, 2019	23.21	23.27	23.21	23.22
344	AMEX	MFEM	Thu, Jan 17, 2019	23.03	23.18	23.01	23.15
343	AMEX	MFEM	Wed, Jan 16, 2019	23.08	23.16	23.04	23.12
342	AMEX	MFEM	Tue, Jan 15, 2019	23.01	23.01	22.90	22.93
341	AMEX	MFEM	Mon, Jan 14, 2019	22.77	22.93	22.77	22.83
340	AMEX	MFEM	Fri, Jan 11, 2019	22.84	22.95	22.84	22.92
339	AMEX	MFEM	Thu, Jan 10, 2019	22.83	23.03	22.83	23.03
338	AMEX	MFEM	Wed, Jan 9, 2019	22.91	22.95	22.87	22.92
337	AMEX	MFEM	Tue, Jan 8, 2019	22.54	22.64	22.46	22.61
336	AMEX	MFEM	Mon, Jan 7, 2019	22.50	22.61	22.47	22.54
335	AMEX	MFEM	Fri, Jan 4, 2019	22.16	22.57	22.16	22.56
334	AMEX	MFEM	Thu, Jan 3, 2019	21.98	21.98	21.85	21.85
333	AMEX	MFEM	Wed, Jan 2, 2019	21.89	22.20	21.89	22.15
332	AMEX	MFEM	Mon, Dec 31, 2018	22.20	22.20	22.02	22.10
331	AMEX	MFEM	Fri, Dec 28, 2018	22.03	22.19	22.03	22.06
330	AMEX	MFEM	Thu, Dec 27, 2018	22.03	22.31	21.98	21.88
329	AMEX	MFEM	Wed, Dec 26, 2018	21.97	22.42	21.95	22.42
328	AMEX	MFEM	Mon, Dec 24, 2018	22.12	22.24	22.05	22.09
327	AMEX	MFEM	Fri, Dec 21, 2018	22.30	22.53	22.00	22.05
326	AMEX	MFEM	Thu, Dec 20, 2018	22.40	22.46	22.29	22.33
325	AMEX	MFEM	Wed, Dec 19, 2018	22.54	22.68	22.11	22.11
324	AMEX	MFEM	Tue, Dec 18, 2018	22.46	22.49	22.35	22.41
323	AMEX	MFEM	Mon, Dec 17, 2018	22.57	22.57	22.24	22.27
322	AMEX	MFEM	Fri, Dec 14, 2018	22.58	22.61	22.49	22.50
321	AMEX	MFEM	Thu, Dec 13, 2018	22.88	22.88	22.73	22.75
320	AMEX	MFEM	Wed, Dec 12, 2018	22.83	22.88	22.74	22.74
319	AMEX	MFEM	Tue, Dec 11, 2018	22.49	22.51	22.31	22.41
318	AMEX	MFEM	Mon, Dec 10, 2018	22.33	22.37	22.02	22.34
317	AMEX	MFEM	Fri, Dec 7, 2018	22.74	22.77	22.42	22.47
316	AMEX	MFEM	Thu, Dec 6, 2018	22.63	22.92	22.54	22.92
315	AMEX	MFEM	Tue, Dec 4, 2018	23.39	23.39	22.96	23.02
314	AMEX	MFEM	Mon, Dec 3, 2018	23.40	23.41	23.36	23.40
313	AMEX	MFEM	Fri, Nov 30, 2018	22.93	23.00	22.90	22.98
312	AMEX	MFEM	Thu, Nov 29, 2018	23.04	23.14	22.96	23.10
311	AMEX	MFEM	Wed, Nov 28, 2018	22.68	23.14	22.67	23.13
310	AMEX	MFEM	Tue, Nov 27, 2018	22.46	22.58	22.46	22.56
309	AMEX	MFEM	Mon, Nov 26, 2018	22.58	22.60	22.46	22.51
308	AMEX	MFEM	Fri, Nov 23, 2018	22.37	22.37	22.36	22.36
307	AMEX	MFEM	Wed, Nov 21, 2018	22.70	22.73	22.70	22.70
306	AMEX	MFEM	Tue, Nov 20, 2018	22.52	22.53	22.31	22.31
305	AMEX	MFEM	Mon, Nov 19, 2018	22.85	22.85	22.70	22.74
304	AMEX	MFEM	Fri, Nov 16, 2018	22.80	22.96	22.78	22.94
303	AMEX	MFEM	Thu, Nov 15, 2018	22.64	23.00	22.60	22.83
302	AMEX	MFEM	Wed, Nov 14, 2018	22.54	22.54	22.28	22.48
301	AMEX	MFEM	Tue, Nov 13, 2018	22.40	22.42	22.38	22.42
300	AMEX	MFEM	Mon, Nov 12, 2018	22.40	22.40	22.25	22.27
299	AMEX	MFEM	Fri, Nov 9, 2018	22.63	22.63	22.44	22.57
298	AMEX	MFEM	Thu, Nov 8, 2018	23.07	23.13	22.87	22.87
297	AMEX	MFEM	Wed, Nov 7, 2018	23.15	23.39	23.15	23.36
296	AMEX	MFEM	Tue, Nov 6, 2018	22.94	23.00	22.93	23.00
295	AMEX	MFEM	Mon, Nov 5, 2018	22.96	23.03	22.91	22.97
294	AMEX	MFEM	Fri, Nov 2, 2018	23.03	23.03	22.77	22.88
293	AMEX	MFEM	Thu, Nov 1, 2018	22.45	22.79	22.45	22.77
292	AMEX	MFEM	Wed, Oct 31, 2018	22.30	22.30	22.23	22.25
291	AMEX	MFEM	Tue, Oct 30, 2018	21.94	22.12	21.91	22.12
290	AMEX	MFEM	Mon, Oct 29, 2018	22.22	22.24	21.67	21.67
289	AMEX	MFEM	Fri, Oct 26, 2018	22.00	22.12	21.86	22.09
288	AMEX	MFEM	Thu, Oct 25, 2018	22.16	22.49	22.16	22.48
287	AMEX	MFEM	Wed, Oct 24, 2018	22.51	22.51	22.06	22.06
286	AMEX	MFEM	Tue, Oct 23, 2018	22.32	22.32	22.24	22.26
285	AMEX	MFEM	Mon, Oct 22, 2018	22.77	22.78	22.73	22.75
284	AMEX	MFEM	Fri, Oct 19, 2018	22.81	22.81	22.60	22.63
283	AMEX	MFEM	Thu, Oct 18, 2018	22.66	22.74	22.48	22.48
282	AMEX	MFEM	Wed, Oct 17, 2018	23.00	23.04	22.98	23.01
281	AMEX	MFEM	Tue, Oct 16, 2018	23.06	23.19	23.05	23.16
280	AMEX	MFEM	Mon, Oct 15, 2018	22.78	22.88	22.78	22.81
279	AMEX	MFEM	Fri, Oct 12, 2018	22.85	22.86	22.60	22.77
278	AMEX	MFEM	Thu, Oct 11, 2018	22.55	22.56	22.37	22.54
277	AMEX	MFEM	Wed, Oct 10, 2018	22.97	22.97	22.74	22.75
276	AMEX	MFEM	Tue, Oct 9, 2018	23.20	23.38	23.20	23.35
275	AMEX	MFEM	Mon, Oct 8, 2018	23.24	23.38	23.17	23.38
274	AMEX	MFEM	Fri, Oct 5, 2018	23.36	23.36	23.18	23.31
273	AMEX	MFEM	Thu, Oct 4, 2018	23.62	23.62	23.25	23.28
272	AMEX	MFEM	Wed, Oct 3, 2018	24.19	24.22	23.89	23.91
271	AMEX	MFEM	Tue, Oct 2, 2018	24.06	24.11	24.04	24.07
270	AMEX	MFEM	Mon, Oct 1, 2018	24.31	24.33	24.22	24.22
269	AMEX	MFEM	Fri, Sep 28, 2018	24.38	24.43	24.25	24.13
268	AMEX	MFEM	Thu, Sep 27, 2018	24.38	24.47	24.38	24.42
267	AMEX	MFEM	Wed, Sep 26, 2018	24.22	24.41	24.22	24.29
266	AMEX	MFEM	Tue, Sep 25, 2018	24.13	24.24	24.13	24.24
265	AMEX	MFEM	Mon, Sep 24, 2018	24.09	24.11	24.07	24.08
264	AMEX	MFEM	Fri, Sep 21, 2018	24.18	24.29	24.18	24.26
263	AMEX	MFEM	Thu, Sep 20, 2018	24.12	24.16	24.01	24.15
262	AMEX	MFEM	Wed, Sep 19, 2018	23.90	24.83	23.87	23.95
261	AMEX	MFEM	Tue, Sep 18, 2018	23.69	24.60	23.64	23.74
260	AMEX	MFEM	Mon, Sep 17, 2018	23.49	23.55	23.47	23.49
259	AMEX	MFEM	Fri, Sep 14, 2018	23.61	23.66	23.57	23.61
258	AMEX	MFEM	Thu, Sep 13, 2018	23.66	23.66	23.52	23.58
257	AMEX	MFEM	Wed, Sep 12, 2018	23.22	23.42	23.14	23.41
256	AMEX	MFEM	Tue, Sep 11, 2018	23.05	23.16	23.01	23.14
255	AMEX	MFEM	Mon, Sep 10, 2018	23.25	23.28	23.17	23.21
254	AMEX	MFEM	Fri, Sep 7, 2018	23.42	23.47	23.32	23.35
253	AMEX	MFEM	Thu, Sep 6, 2018	23.44	23.44	23.17	23.44
252	AMEX	MFEM	Wed, Sep 5, 2018	23.33	23.41	23.33	23.36
251	AMEX	MFEM	Tue, Sep 4, 2018	23.64	23.64	23.56	23.57
250	AMEX	MFEM	Fri, Aug 31, 2018	24.07	24.07	23.94	24.07
249	AMEX	MFEM	Thu, Aug 30, 2018	24.01	24.01	23.80	23.82
248	AMEX	MFEM	Wed, Aug 29, 2018	24.26	24.43	24.26	24.43
247	AMEX	MFEM	Tue, Aug 28, 2018	24.44	24.44	24.30	24.31
246	AMEX	MFEM	Mon, Aug 27, 2018	24.28	24.44	24.28	24.43
245	AMEX	MFEM	Fri, Aug 24, 2018	24.06	24.07	23.99	24.07
244	AMEX	MFEM	Thu, Aug 23, 2018	23.94	23.95	23.72	23.72
243	AMEX	MFEM	Wed, Aug 22, 2018	23.94	24.04	23.86	24.04
242	AMEX	MFEM	Tue, Aug 21, 2018	23.92	23.97	23.91	23.91
241	AMEX	MFEM	Mon, Aug 20, 2018	23.65	23.78	23.64	23.72
240	AMEX	MFEM	Fri, Aug 17, 2018	23.38	23.66	23.36	23.66
239	AMEX	MFEM	Thu, Aug 16, 2018	23.58	23.62	23.48	23.49
238	AMEX	MFEM	Wed, Aug 15, 2018	23.36	23.36	23.08	23.32
237	AMEX	MFEM	Tue, Aug 14, 2018	23.80	23.92	23.80	23.90
236	AMEX	MFEM	Mon, Aug 13, 2018	23.80	23.86	23.62	23.62
235	AMEX	MFEM	Fri, Aug 10, 2018	23.97	24.15	23.94	24.02
234	AMEX	MFEM	Thu, Aug 9, 2018	24.62	24.62	24.49	24.49
233	AMEX	MFEM	Wed, Aug 8, 2018	24.64	24.66	24.62	24.63
232	AMEX	MFEM	Tue, Aug 7, 2018	24.80	24.80	24.69	24.71
231	AMEX	MFEM	Mon, Aug 6, 2018	24.54	24.57	24.51	24.52
230	AMEX	MFEM	Fri, Aug 3, 2018	24.70	24.71	24.66	24.68
229	AMEX	MFEM	Thu, Aug 2, 2018	24.39	24.52	24.37	24.49
228	AMEX	MFEM	Wed, Aug 1, 2018	24.80	24.89	24.69	24.75
227	AMEX	MFEM	Tue, Jul 31, 2018	24.83	24.97	24.83	24.95
226	AMEX	MFEM	Mon, Jul 30, 2018	24.91	24.91	24.82	24.83
225	AMEX	MFEM	Fri, Jul 27, 2018	24.94	24.94	24.75	24.81
224	AMEX	MFEM	Thu, Jul 26, 2018	24.79	24.79	24.68	24.69
223	AMEX	MFEM	Wed, Jul 25, 2018	24.73	24.86	24.67	24.86
222	AMEX	MFEM	Tue, Jul 24, 2018	24.58	24.70	24.56	24.56
221	AMEX	MFEM	Mon, Jul 23, 2018	24.24	24.26	24.21	24.23
220	AMEX	MFEM	Fri, Jul 20, 2018	24.23	24.36	24.23	24.25
219	AMEX	MFEM	Thu, Jul 19, 2018	23.94	24.05	23.94	24.01
218	AMEX	MFEM	Wed, Jul 18, 2018	24.17	24.32	24.17	24.30
217	AMEX	MFEM	Tue, Jul 17, 2018	24.25	24.41	24.25	24.39
216	AMEX	MFEM	Mon, Jul 16, 2018	24.24	24.24	24.16	24.19
215	AMEX	MFEM	Fri, Jul 13, 2018	24.29	24.29	24.22	24.26
214	AMEX	MFEM	Thu, Jul 12, 2018	24.21	24.24	24.18	24.24
213	AMEX	MFEM	Wed, Jul 11, 2018	24.13	24.13	23.90	23.92
212	AMEX	MFEM	Tue, Jul 10, 2018	24.30	24.35	24.25	24.35
211	AMEX	MFEM	Mon, Jul 9, 2018	24.28	24.40	24.26	24.33
210	AMEX	MFEM	Fri, Jul 6, 2018	23.82	24.06	23.82	24.06
209	AMEX	MFEM	Thu, Jul 5, 2018	23.78	23.78	23.62	23.66
208	AMEX	MFEM	Tue, Jul 3, 2018	23.87	23.87	23.74	23.79
207	AMEX	MFEM	Mon, Jul 2, 2018	23.68	23.77	23.63	23.76
206	AMEX	MFEM	Fri, Jun 29, 2018	23.98	24.06	23.93	23.98
205	AMEX	MFEM	Thu, Jun 28, 2018	23.66	23.70	23.64	23.67
204	AMEX	MFEM	Wed, Jun 27, 2018	23.76	23.78	23.48	23.57
203	AMEX	MFEM	Tue, Jun 26, 2018	23.95	24.05	23.94	24.00
202	AMEX	MFEM	Mon, Jun 25, 2018	24.11	24.16	23.99	24.15
201	AMEX	MFEM	Fri, Jun 22, 2018	24.49	24.49	24.34	24.39
200	AMEX	MFEM	Thu, Jun 21, 2018	24.26	24.26	24.12	24.12
199	AMEX	MFEM	Wed, Jun 20, 2018	24.60	24.60	24.48	24.51
198	AMEX	MFEM	Tue, Jun 19, 2018	24.25	24.38	24.16	24.38
197	AMEX	MFEM	Mon, Jun 18, 2018	24.59	24.68	24.56	24.67
196	AMEX	MFEM	Fri, Jun 15, 2018	24.85	24.92	24.81	24.90
195	AMEX	MFEM	Thu, Jun 14, 2018	25.28	25.28	25.13	25.13
194	AMEX	MFEM	Wed, Jun 13, 2018	25.48	25.49	25.18	25.28
193	AMEX	MFEM	Tue, Jun 12, 2018	25.49	25.52	25.40	25.43
192	AMEX	MFEM	Mon, Jun 11, 2018	25.55	25.56	25.51	25.51
191	AMEX	MFEM	Fri, Jun 8, 2018	25.43	25.53	25.33	25.53
190	AMEX	MFEM	Thu, Jun 7, 2018	25.74	25.78	25.69	25.69
189	AMEX	MFEM	Wed, Jun 6, 2018	25.67	25.78	25.65	25.77
188	AMEX	MFEM	Tue, Jun 5, 2018	25.60	25.60	25.52	25.53
187	AMEX	MFEM	Mon, Jun 4, 2018	25.61	25.65	25.61	25.65
186	AMEX	MFEM	Fri, Jun 1, 2018	25.30	25.45	25.30	25.45
185	AMEX	MFEM	Thu, May 31, 2018	25.02	25.08	25.02	25.08
184	AMEX	MFEM	Wed, May 30, 2018	24.92	25.14	24.91	25.12
183	AMEX	MFEM	Tue, May 29, 2018	25.08	25.12	24.82	24.91
182	AMEX	MFEM	Fri, May 25, 2018	25.36	25.40	25.34	25.36
181	AMEX	MFEM	Thu, May 24, 2018	25.46	25.49	25.25	25.47
180	AMEX	MFEM	Wed, May 23, 2018	25.46	25.67	25.43	25.65
179	AMEX	MFEM	Tue, May 22, 2018	25.81	25.86	25.78	25.78
178	AMEX	MFEM	Mon, May 21, 2018	25.70	25.75	25.59	25.63
177	AMEX	MFEM	Fri, May 18, 2018	25.49	25.51	25.42	25.51
176	AMEX	MFEM	Thu, May 17, 2018	25.79	25.84	25.66	25.68
175	AMEX	MFEM	Wed, May 16, 2018	25.92	26.02	25.89	26.01
174	AMEX	MFEM	Tue, May 15, 2018	25.66	25.73	25.65	25.67
173	AMEX	MFEM	Mon, May 14, 2018	26.23	26.35	26.11	26.11
172	AMEX	MFEM	Fri, May 11, 2018	26.15	26.16	26.04	26.07
171	AMEX	MFEM	Thu, May 10, 2018	25.86	26.10	25.86	26.10
170	AMEX	MFEM	Wed, May 9, 2018	25.61	25.64	25.57	25.59
169	AMEX	MFEM	Tue, May 8, 2018	25.48	25.49	25.35	25.48
168	AMEX	MFEM	Mon, May 7, 2018	25.54	25.56	25.48	25.48
167	AMEX	MFEM	Fri, May 4, 2018	25.34	25.71	25.34	25.64
166	AMEX	MFEM	Thu, May 3, 2018	25.59	25.59	25.27	25.52
165	AMEX	MFEM	Wed, May 2, 2018	25.81	25.81	25.59	25.59
164	AMEX	MFEM	Tue, May 1, 2018	25.75	25.75	25.48	25.74
163	AMEX	MFEM	Mon, Apr 30, 2018	26.10	26.13	25.89	25.89
162	AMEX	MFEM	Fri, Apr 27, 2018	25.93	26.06	25.91	26.06
161	AMEX	MFEM	Thu, Apr 26, 2018	25.74	25.84	25.73	25.83
160	AMEX	MFEM	Wed, Apr 25, 2018	25.46	25.59	25.46	25.57
159	AMEX	MFEM	Tue, Apr 24, 2018	25.96	25.97	25.65	25.75
158	AMEX	MFEM	Mon, Apr 23, 2018	25.95	26.00	25.83	25.83
157	AMEX	MFEM	Fri, Apr 20, 2018	26.04	26.05	25.94	25.99
156	AMEX	MFEM	Thu, Apr 19, 2018	26.35	26.37	26.14	26.22
155	AMEX	MFEM	Wed, Apr 18, 2018	26.33	26.44	26.29	26.39
154	AMEX	MFEM	Tue, Apr 17, 2018	26.01	26.16	26.00	26.12
153	AMEX	MFEM	Mon, Apr 16, 2018	26.00	26.09	25.91	26.09
152	AMEX	MFEM	Fri, Apr 13, 2018	26.26	26.26	25.98	26.07
151	AMEX	MFEM	Thu, Apr 12, 2018	26.36	26.37	26.32	26.33
150	AMEX	MFEM	Wed, Apr 11, 2018	26.15	26.35	26.15	26.32
149	AMEX	MFEM	Tue, Apr 10, 2018	26.31	26.33	26.31	26.33
148	AMEX	MFEM	Mon, Apr 9, 2018	25.92	26.08	25.84	25.84
147	AMEX	MFEM	Fri, Apr 6, 2018	26.22	26.25	25.89	25.92
146	AMEX	MFEM	Thu, Apr 5, 2018	26.42	26.50	26.36	26.36
145	AMEX	MFEM	Wed, Apr 4, 2018	25.71	26.34	25.70	26.31
144	AMEX	MFEM	Tue, Apr 3, 2018	26.39	26.39	26.12	26.32
143	AMEX	MFEM	Mon, Apr 2, 2018	26.29	26.29	25.90	25.93
142	AMEX	MFEM	Thu, Mar 29, 2018	26.25	26.58	26.25	26.50
141	AMEX	MFEM	Wed, Mar 28, 2018	26.05	26.24	25.97	26.13
140	AMEX	MFEM	Tue, Mar 27, 2018	26.52	26.60	26.13	26.14
139	AMEX	MFEM	Mon, Mar 26, 2018	26.46	26.59	26.35	26.57
138	AMEX	MFEM	Fri, Mar 23, 2018	26.35	26.37	25.83	25.83
137	AMEX	MFEM	Thu, Mar 22, 2018	26.50	26.60	26.30	26.31
136	AMEX	MFEM	Wed, Mar 21, 2018	26.84	27.05	26.84	27.02
135	AMEX	MFEM	Tue, Mar 20, 2018	26.86	26.91	26.81	26.87
134	AMEX	MFEM	Mon, Mar 19, 2018	26.72	26.73	26.57	26.64
133	AMEX	MFEM	Fri, Mar 16, 2018	26.99	27.06	26.99	27.05
132	AMEX	MFEM	Thu, Mar 15, 2018	27.12	27.12	27.00	27.00
131	AMEX	MFEM	Wed, Mar 14, 2018	27.22	27.22	27.03	27.09
130	AMEX	MFEM	Tue, Mar 13, 2018	27.33	27.39	27.05	27.05
129	AMEX	MFEM	Mon, Mar 12, 2018	27.30	27.32	27.26	27.31
128	AMEX	MFEM	Fri, Mar 9, 2018	26.94	27.23	26.94	27.23
127	AMEX	MFEM	Thu, Mar 8, 2018	26.68	26.76	26.63	26.73
126	AMEX	MFEM	Wed, Mar 7, 2018	26.60	26.70	26.58	26.69
125	AMEX	MFEM	Tue, Mar 6, 2018	27.04	27.04	26.77	26.85
124	AMEX	MFEM	Mon, Mar 5, 2018	26.36	26.66	26.33	26.64
123	AMEX	MFEM	Fri, Mar 2, 2018	26.27	26.61	26.22	26.61
122	AMEX	MFEM	Thu, Mar 1, 2018	26.71	26.85	26.33	26.54
121	AMEX	MFEM	Wed, Feb 28, 2018	26.89	26.93	26.53	26.54
120	AMEX	MFEM	Tue, Feb 27, 2018	27.22	27.30	26.87	26.87
119	AMEX	MFEM	Mon, Feb 26, 2018	27.36	27.51	27.35	27.50
118	AMEX	MFEM	Fri, Feb 23, 2018	27.12	27.26	27.09	27.24
117	AMEX	MFEM	Thu, Feb 22, 2018	26.90	27.04	26.84	26.90
116	AMEX	MFEM	Wed, Feb 21, 2018	27.00	27.23	26.87	26.87
115	AMEX	MFEM	Tue, Feb 20, 2018	26.67	26.89	26.67	26.76
114	AMEX	MFEM	Fri, Feb 16, 2018	27.18	27.33	27.04	27.14
113	AMEX	MFEM	Thu, Feb 15, 2018	27.12	27.27	27.05	27.20
112	AMEX	MFEM	Wed, Feb 14, 2018	26.20	26.76	26.20	26.76
111	AMEX	MFEM	Tue, Feb 13, 2018	26.12	26.28	26.10	26.27
110	AMEX	MFEM	Mon, Feb 12, 2018	26.02	26.22	25.83	26.05
109	AMEX	MFEM	Fri, Feb 9, 2018	25.73	25.88	25.11	25.73
108	AMEX	MFEM	Thu, Feb 8, 2018	26.17	26.17	25.42	25.42
107	AMEX	MFEM	Wed, Feb 7, 2018	26.60	26.66	26.25	26.35
106	AMEX	MFEM	Tue, Feb 6, 2018	26.59	26.95	26.38	26.88
105	AMEX	MFEM	Mon, Feb 5, 2018	27.00	27.24	26.29	26.29
104	AMEX	MFEM	Fri, Feb 2, 2018	27.42	27.42	27.08	27.08
103	AMEX	MFEM	Thu, Feb 1, 2018	27.73	27.90	27.55	27.80
102	AMEX	MFEM	Wed, Jan 31, 2018	28.06	28.09	27.88	27.92
101	AMEX	MFEM	Tue, Jan 30, 2018	27.80	27.86	27.71	27.79
100	AMEX	MFEM	Mon, Jan 29, 2018	27.99	28.16	27.98	28.09
99	AMEX	MFEM	Fri, Jan 26, 2018	28.21	28.32	28.21	28.32
98	AMEX	MFEM	Thu, Jan 25, 2018	28.17	28.27	28.07	28.09
97	AMEX	MFEM	Wed, Jan 24, 2018	28.13	28.23	27.62	27.88
96	AMEX	MFEM	Tue, Jan 23, 2018	27.95	27.99	27.90	27.98
95	AMEX	MFEM	Mon, Jan 22, 2018	27.78	27.92	27.76	27.92
94	AMEX	MFEM	Fri, Jan 19, 2018	27.70	27.82	27.60	27.82
93	AMEX	MFEM	Thu, Jan 18, 2018	27.48	27.51	27.42	27.42
92	AMEX	MFEM	Wed, Jan 17, 2018	27.46	27.64	27.46	27.58
91	AMEX	MFEM	Tue, Jan 16, 2018	27.50	27.50	27.30	27.32
90	AMEX	MFEM	Fri, Jan 12, 2018	27.35	27.43	27.32	27.41
89	AMEX	MFEM	Thu, Jan 11, 2018	27.05	27.17	27.05	27.16
88	AMEX	MFEM	Wed, Jan 10, 2018	26.97	27.03	26.96	27.01
87	AMEX	MFEM	Tue, Jan 9, 2018	26.98	27.05	26.98	27.01
86	AMEX	MFEM	Mon, Jan 8, 2018	27.00	27.05	26.98	27.04
85	AMEX	MFEM	Fri, Jan 5, 2018	26.94	27.04	26.94	27.03
84	AMEX	MFEM	Thu, Jan 4, 2018	26.82	26.86	26.79	26.80
83	AMEX	MFEM	Wed, Jan 3, 2018	26.71	26.80	26.71	26.79
82	AMEX	MFEM	Tue, Jan 2, 2018	26.51	26.57	26.49	26.56
81	AMEX	MFEM	Fri, Dec 29, 2017	26.16	26.25	26.16	26.17
80	AMEX	MFEM	Thu, Dec 28, 2017	26.03	26.04	25.99	25.99
79	AMEX	MFEM	Wed, Dec 27, 2017	25.88	25.88	25.83	25.81
78	AMEX	MFEM	Tue, Dec 26, 2017	25.80	25.85	25.80	25.83
77	AMEX	MFEM	Fri, Dec 22, 2017	25.75	25.81	25.74	25.81
76	AMEX	MFEM	Thu, Dec 21, 2017	25.67	25.69	25.65	25.69
75	AMEX	MFEM	Wed, Dec 20, 2017	25.57	25.60	25.55	25.56
74	AMEX	MFEM	Tue, Dec 19, 2017	25.49	25.49	25.45	25.45
73	AMEX	MFEM	Mon, Dec 18, 2017	25.60	25.60	25.56	25.56
72	AMEX	MFEM	Fri, Dec 15, 2017	25.31	25.39	25.31	25.39
71	AMEX	MFEM	Thu, Dec 14, 2017	25.32	25.32	25.24	25.24
70	AMEX	MFEM	Wed, Dec 13, 2017	25.18	25.31	25.18	25.30
69	AMEX	MFEM	Tue, Dec 12, 2017	24.92	24.94	24.90	24.93
68	AMEX	MFEM	Mon, Dec 11, 2017	25.12	25.13	25.09	25.10
67	AMEX	MFEM	Fri, Dec 8, 2017	24.89	24.96	24.87	24.95
66	AMEX	MFEM	Thu, Dec 7, 2017	24.77	24.79	24.75	24.76
65	AMEX	MFEM	Wed, Dec 6, 2017	24.75	24.84	24.70	24.82
64	AMEX	MFEM	Tue, Dec 5, 2017	25.16	25.19	25.03	25.04
63	AMEX	MFEM	Mon, Dec 4, 2017	25.20	25.20	25.09	25.11
62	AMEX	MFEM	Fri, Dec 1, 2017	24.94	25.00	24.74	24.82
61	AMEX	MFEM	Thu, Nov 30, 2017	25.15	25.15	25.00	25.05
60	AMEX	MFEM	Wed, Nov 29, 2017	25.49	25.49	25.17	25.17
59	AMEX	MFEM	Tue, Nov 28, 2017	25.57	25.66	25.56	25.65
58	AMEX	MFEM	Mon, Nov 27, 2017	25.47	25.47	25.39	25.40
57	AMEX	MFEM	Fri, Nov 24, 2017	25.71	25.71	25.71	25.71
56	AMEX	MFEM	Wed, Nov 22, 2017	25.61	25.69	25.59	25.68
55	AMEX	MFEM	Tue, Nov 21, 2017	25.52	25.60	25.52	25.54
54	AMEX	MFEM	Mon, Nov 20, 2017	25.17	25.27	25.17	25.27
53	AMEX	MFEM	Fri, Nov 17, 2017	0.00	0.00	0.00	25.00
52	AMEX	MFEM	Thu, Nov 16, 2017	25.09	25.16	24.95	25.00
51	AMEX	MFEM	Wed, Nov 15, 2017	24.82	24.83	24.77	24.77
50	AMEX	MFEM	Tue, Nov 14, 2017	25.02	25.02	24.91	24.94
49	AMEX	MFEM	Mon, Nov 13, 2017	25.02	25.11	25.02	25.11
48	AMEX	MFEM	Fri, Nov 10, 2017	25.18	25.19	25.18	25.19
47	AMEX	MFEM	Thu, Nov 9, 2017	25.26	25.29	25.22	25.29
46	AMEX	MFEM	Wed, Nov 8, 2017	25.37	25.49	25.37	25.48
45	AMEX	MFEM	Tue, Nov 7, 2017	25.47	25.48	25.41	25.41
44	AMEX	MFEM	Mon, Nov 6, 2017	25.33	25.52	25.33	25.52
43	AMEX	MFEM	Fri, Nov 3, 2017	25.35	25.37	25.25	25.31
42	AMEX	MFEM	Thu, Nov 2, 2017	25.33	25.44	25.32	25.44
41	AMEX	MFEM	Wed, Nov 1, 2017	25.50	25.54	25.37	25.37
40	AMEX	MFEM	Tue, Oct 31, 2017	25.14	25.30	25.14	25.26
39	AMEX	MFEM	Mon, Oct 30, 2017	25.20	25.20	25.06	25.08
38	AMEX	MFEM	Fri, Oct 27, 2017	25.10	25.16	25.02	25.16
37	AMEX	MFEM	Thu, Oct 26, 2017	25.18	25.22	25.06	25.06
36	AMEX	MFEM	Wed, Oct 25, 2017	25.12	25.12	25.12	25.12
35	AMEX	MFEM	Tue, Oct 24, 2017	25.24	25.26	25.23	25.26
34	AMEX	MFEM	Mon, Oct 23, 2017	25.21	25.21	25.17	25.17
33	AMEX	MFEM	Fri, Oct 20, 2017	25.37	25.37	25.35	25.36
32	AMEX	MFEM	Thu, Oct 19, 2017	25.22	25.27	25.19	25.27
31	AMEX	MFEM	Wed, Oct 18, 2017	25.37	25.42	25.37	25.39
30	AMEX	MFEM	Tue, Oct 17, 2017	25.41	25.41	25.33	25.36
29	AMEX	MFEM	Mon, Oct 16, 2017	25.50	25.50	25.47	25.47
28	AMEX	MFEM	Fri, Oct 13, 2017	0.00	0.00	0.00	25.22
27	AMEX	MFEM	Thu, Oct 12, 2017	25.23	25.23	25.22	25.22
26	AMEX	MFEM	Wed, Oct 11, 2017	25.19	25.19	25.19	25.19
25	AMEX	MFEM	Tue, Oct 10, 2017	25.08	25.08	25.08	25.08
24	AMEX	MFEM	Mon, Oct 9, 2017	24.85	24.85	24.85	24.85
23	AMEX	MFEM	Fri, Oct 6, 2017	24.89	24.94	24.83	24.94
22	AMEX	MFEM	Thu, Oct 5, 2017	0.00	0.00	0.00	24.91
21	AMEX	MFEM	Wed, Oct 4, 2017	24.93	24.93	24.91	24.91
20	AMEX	MFEM	Tue, Oct 3, 2017	24.70	24.77	24.70	24.77
19	AMEX	MFEM	Mon, Oct 2, 2017	24.62	24.66	24.62	24.66
18	AMEX	MFEM	Fri, Sep 29, 2017	0.00	0.00	0.00	24.40
17	AMEX	MFEM	Thu, Sep 28, 2017	24.34	24.40	24.34	24.40
16	AMEX	MFEM	Wed, Sep 27, 2017	24.33	24.33	24.30	24.30
15	AMEX	MFEM	Tue, Sep 26, 2017	24.51	24.57	24.47	24.51
14	AMEX	MFEM	Mon, Sep 25, 2017	24.48	24.48	24.47	24.47
13	AMEX	MFEM	Fri, Sep 22, 2017	25.00	25.00	24.92	24.92
12	AMEX	MFEM	Thu, Sep 21, 2017	25.12	25.14	25.12	25.14
11	AMEX	MFEM	Wed, Sep 20, 2017	25.19	25.22	24.98	25.09
10	AMEX	MFEM	Tue, Sep 19, 2017	25.23	25.27	25.20	25.27
9	AMEX	MFEM	Mon, Sep 18, 2017	25.27	25.29	25.27	25.29
8	AMEX	MFEM	Fri, Sep 15, 2017	25.14	25.14	25.11	25.11
7	AMEX	MFEM	Thu, Sep 14, 2017	25.01	25.12	25.00	25.12
6	AMEX	MFEM	Wed, Sep 13, 2017	25.25	25.25	25.08	25.15
5	AMEX	MFEM	Tue, Sep 12, 2017	25.29	25.29	25.25	25.25
4	AMEX	MFEM	Mon, Sep 11, 2017	25.21	25.33	25.21	25.30
3	AMEX	MFEM	Fri, Sep 8, 2017	25.04	25.04	25.04	25.04
2	AMEX	MFEM	Thu, Sep 7, 2017	25.23	25.23	25.21	25.21
1	AMEX	MFEM	Wed, Sep 6, 2017	25.01	25.04	25.01	25.02
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF AMEX:MFEM 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