PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF AMEX:MFUS Historical Prices

Below are the 1640 trading days of historical prices for MFUS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1640	AMEX	MFUS	Wed, Mar 20, 2024	46.13	46.68	46.05	46.68
1639	AMEX	MFUS	Tue, Mar 19, 2024	45.86	46.15	45.86	46.15
1638	AMEX	MFUS	Mon, Mar 18, 2024	46.00	46.00	45.90	45.90
1637	AMEX	MFUS	Fri, Mar 15, 2024	45.63	45.73	45.63	45.70
1636	AMEX	MFUS	Thu, Mar 14, 2024	46.31	46.31	45.75	45.83
1635	AMEX	MFUS	Wed, Mar 13, 2024	46.24	46.35	46.16	46.19
1634	AMEX	MFUS	Tue, Mar 12, 2024	46.03	46.22	45.92	46.22
1633	AMEX	MFUS	Mon, Mar 11, 2024	45.45	45.66	45.45	45.66
1632	AMEX	MFUS	Fri, Mar 8, 2024	45.97	45.99	45.74	45.89
1631	AMEX	MFUS	Thu, Mar 7, 2024	46.04	46.15	45.95	46.15
1630	AMEX	MFUS	Wed, Mar 6, 2024	45.71	45.86	45.59	45.71
1629	AMEX	MFUS	Tue, Mar 5, 2024	45.51	45.52	45.25	45.49
1628	AMEX	MFUS	Mon, Mar 4, 2024	45.70	45.81	45.69	45.69
1627	AMEX	MFUS	Fri, Mar 1, 2024	45.32	45.71	45.32	45.56
1626	AMEX	MFUS	Thu, Feb 29, 2024	45.11	45.23	45.10	45.23
1625	AMEX	MFUS	Wed, Feb 28, 2024	44.98	45.02	44.92	44.98
1624	AMEX	MFUS	Tue, Feb 27, 2024	44.91	45.04	44.90	45.04
1623	AMEX	MFUS	Mon, Feb 26, 2024	45.06	45.08	44.96	44.99
1622	AMEX	MFUS	Fri, Feb 23, 2024	45.09	45.09	45.01	45.04
1621	AMEX	MFUS	Thu, Feb 22, 2024	44.75	44.91	44.75	44.91
1620	AMEX	MFUS	Wed, Feb 21, 2024	43.94	44.15	43.83	44.15
1619	AMEX	MFUS	Tue, Feb 20, 2024	43.94	44.03	43.94	44.03
1618	AMEX	MFUS	Fri, Feb 16, 2024	44.66	44.66	44.34	44.34
1617	AMEX	MFUS	Thu, Feb 15, 2024	44.39	44.61	44.39	44.57
1616	AMEX	MFUS	Wed, Feb 14, 2024	44.02	44.12	44.02	44.12
1615	AMEX	MFUS	Tue, Feb 13, 2024	43.58	43.76	43.40	43.67
1614	AMEX	MFUS	Mon, Feb 12, 2024	44.15	44.48	44.15	44.34
1613	AMEX	MFUS	Fri, Feb 9, 2024	44.03	44.28	44.03	44.28
1612	AMEX	MFUS	Thu, Feb 8, 2024	43.87	44.01	43.84	44.00
1611	AMEX	MFUS	Wed, Feb 7, 2024	43.82	43.99	43.82	43.97
1610	AMEX	MFUS	Tue, Feb 6, 2024	43.67	43.70	43.56	43.70
1609	AMEX	MFUS	Mon, Feb 5, 2024	43.63	43.67	43.62	43.62
1608	AMEX	MFUS	Fri, Feb 2, 2024	43.40	43.82	43.39	43.71
1607	AMEX	MFUS	Thu, Feb 1, 2024	42.98	43.47	42.98	43.47
1606	AMEX	MFUS	Wed, Jan 31, 2024	43.15	43.27	42.74	42.74
1605	AMEX	MFUS	Tue, Jan 30, 2024	43.23	43.40	43.23	43.37
1604	AMEX	MFUS	Mon, Jan 29, 2024	42.99	43.25	42.99	43.23
1603	AMEX	MFUS	Fri, Jan 26, 2024	43.20	43.20	42.89	43.12
1602	AMEX	MFUS	Thu, Jan 25, 2024	42.85	42.98	42.85	42.98
1601	AMEX	MFUS	Wed, Jan 24, 2024	42.86	42.86	42.63	42.63
1600	AMEX	MFUS	Tue, Jan 23, 2024	42.64	42.71	42.64	42.71
1599	AMEX	MFUS	Mon, Jan 22, 2024	42.71	42.71	42.60	42.60
1598	AMEX	MFUS	Fri, Jan 19, 2024	42.21	42.50	42.12	42.39
1597	AMEX	MFUS	Thu, Jan 18, 2024	41.72	41.96	41.66	41.91
1596	AMEX	MFUS	Wed, Jan 17, 2024	41.49	41.62	41.49	41.59
1595	AMEX	MFUS	Tue, Jan 16, 2024	41.73	42.01	41.69	41.80
1594	AMEX	MFUS	Fri, Jan 12, 2024	42.18	42.18	42.01	42.06
1593	AMEX	MFUS	Thu, Jan 11, 2024	41.64	41.98	41.64	41.98
1592	AMEX	MFUS	Wed, Jan 10, 2024	41.88	41.94	41.82	41.94
1591	AMEX	MFUS	Tue, Jan 9, 2024	41.78	41.80	41.78	41.80
1590	AMEX	MFUS	Mon, Jan 8, 2024	41.35	42.05	41.35	42.05
1589	AMEX	MFUS	Fri, Jan 5, 2024	41.36	41.45	41.34	41.45
1588	AMEX	MFUS	Thu, Jan 4, 2024	41.25	41.49	41.25	41.44
1587	AMEX	MFUS	Wed, Jan 3, 2024	41.50	41.65	41.41	41.41
1586	AMEX	MFUS	Tue, Jan 2, 2024	41.55	41.89	41.55	41.76
1585	AMEX	MFUS	Fri, Dec 29, 2023	41.92	42.06	41.80	41.88
1584	AMEX	MFUS	Thu, Dec 28, 2023	42.00	42.09	42.00	42.05
1583	AMEX	MFUS	Wed, Dec 27, 2023	42.06	42.20	42.06	42.00
1582	AMEX	MFUS	Tue, Dec 26, 2023	41.89	42.22	41.89	42.17
1581	AMEX	MFUS	Fri, Dec 22, 2023	42.07	42.10	41.94	41.95
1580	AMEX	MFUS	Thu, Dec 21, 2023	41.55	41.85	41.55	41.85
1579	AMEX	MFUS	Wed, Dec 20, 2023	42.06	42.06	41.46	41.46
1578	AMEX	MFUS	Tue, Dec 19, 2023	41.69	42.02	41.69	42.02
1577	AMEX	MFUS	Mon, Dec 18, 2023	41.53	41.76	41.53	41.73
1576	AMEX	MFUS	Fri, Dec 15, 2023	41.52	41.67	41.43	41.52
1575	AMEX	MFUS	Thu, Dec 14, 2023	41.46	41.70	41.46	41.70
1574	AMEX	MFUS	Wed, Dec 13, 2023	40.76	41.34	40.69	41.31
1573	AMEX	MFUS	Tue, Dec 12, 2023	40.62	40.73	40.58	40.58
1572	AMEX	MFUS	Mon, Dec 11, 2023	40.45	40.65	40.45	40.64
1571	AMEX	MFUS	Fri, Dec 8, 2023	40.06	40.34	40.06	40.34
1570	AMEX	MFUS	Thu, Dec 7, 2023	40.13	40.19	40.10	40.16
1569	AMEX	MFUS	Wed, Dec 6, 2023	40.19	40.20	39.92	39.93
1568	AMEX	MFUS	Tue, Dec 5, 2023	40.05	40.15	40.02	40.08
1567	AMEX	MFUS	Mon, Dec 4, 2023	39.88	40.31	39.88	40.29
1566	AMEX	MFUS	Fri, Dec 1, 2023	39.90	40.30	39.90	40.30
1565	AMEX	MFUS	Thu, Nov 30, 2023	39.47	39.82	39.47	39.82
1564	AMEX	MFUS	Wed, Nov 29, 2023	39.71	39.71	39.50	39.54
1563	AMEX	MFUS	Tue, Nov 28, 2023	39.37	39.60	39.37	39.49
1562	AMEX	MFUS	Mon, Nov 27, 2023	39.51	39.56	39.50	39.54
1561	AMEX	MFUS	Fri, Nov 24, 2023	39.57	39.57	39.57	39.57
1560	AMEX	MFUS	Wed, Nov 22, 2023	39.48	39.62	39.44	39.62
1559	AMEX	MFUS	Tue, Nov 21, 2023	39.38	39.40	39.33	39.40
1558	AMEX	MFUS	Mon, Nov 20, 2023	39.30	39.58	39.30	39.54
1557	AMEX	MFUS	Fri, Nov 17, 2023	39.24	39.29	39.21	39.29
1556	AMEX	MFUS	Thu, Nov 16, 2023	39.26	39.26	38.77	39.04
1555	AMEX	MFUS	Wed, Nov 15, 2023	39.34	39.34	39.26	39.30
1554	AMEX	MFUS	Tue, Nov 14, 2023	38.89	39.20	38.89	39.17
1553	AMEX	MFUS	Mon, Nov 13, 2023	38.18	38.39	38.18	38.38
1552	AMEX	MFUS	Fri, Nov 10, 2023	38.00	38.37	38.00	38.37
1551	AMEX	MFUS	Thu, Nov 9, 2023	38.12	38.19	37.85	37.88
1550	AMEX	MFUS	Wed, Nov 8, 2023	38.25	38.25	38.00	38.20
1549	AMEX	MFUS	Tue, Nov 7, 2023	38.22	38.30	38.20	38.30
1548	AMEX	MFUS	Mon, Nov 6, 2023	38.26	38.30	38.12	38.30
1547	AMEX	MFUS	Fri, Nov 3, 2023	38.37	38.38	38.29	38.29
1546	AMEX	MFUS	Thu, Nov 2, 2023	37.47	37.91	37.47	37.87
1545	AMEX	MFUS	Wed, Nov 1, 2023	37.11	37.24	37.04	37.19
1544	AMEX	MFUS	Tue, Oct 31, 2023	36.62	36.96	36.62	36.96
1543	AMEX	MFUS	Mon, Oct 30, 2023	36.56	36.79	36.44	36.74
1542	AMEX	MFUS	Fri, Oct 27, 2023	36.57	36.62	36.29	36.29
1541	AMEX	MFUS	Thu, Oct 26, 2023	36.79	36.85	36.78	36.78
1540	AMEX	MFUS	Wed, Oct 25, 2023	37.23	37.23	36.89	36.89
1539	AMEX	MFUS	Tue, Oct 24, 2023	37.27	37.29	37.19	37.29
1538	AMEX	MFUS	Mon, Oct 23, 2023	37.29	37.29	37.00	37.06
1537	AMEX	MFUS	Fri, Oct 20, 2023	37.58	37.58	37.29	37.29
1536	AMEX	MFUS	Thu, Oct 19, 2023	37.72	37.72	37.59	37.62
1535	AMEX	MFUS	Wed, Oct 18, 2023	38.01	38.02	38.01	38.02
1534	AMEX	MFUS	Tue, Oct 17, 2023	38.01	38.60	38.01	38.48
1533	AMEX	MFUS	Mon, Oct 16, 2023	38.38	38.38	38.28	38.34
1532	AMEX	MFUS	Fri, Oct 13, 2023	38.22	38.22	37.89	37.91
1531	AMEX	MFUS	Thu, Oct 12, 2023	37.97	38.08	37.97	38.07
1530	AMEX	MFUS	Wed, Oct 11, 2023	38.31	38.40	38.27	38.40
1529	AMEX	MFUS	Tue, Oct 10, 2023	38.13	38.53	38.13	38.24
1528	AMEX	MFUS	Mon, Oct 9, 2023	37.66	37.97	37.65	37.96
1527	AMEX	MFUS	Fri, Oct 6, 2023	37.21	37.77	37.21	37.65
1526	AMEX	MFUS	Thu, Oct 5, 2023	37.43	37.51	37.32	37.44
1525	AMEX	MFUS	Wed, Oct 4, 2023	37.35	37.53	37.17	37.53
1524	AMEX	MFUS	Tue, Oct 3, 2023	37.61	37.70	37.29	37.39
1523	AMEX	MFUS	Mon, Oct 2, 2023	37.98	38.02	37.74	37.91
1522	AMEX	MFUS	Fri, Sep 29, 2023	38.66	38.66	38.29	38.14
1521	AMEX	MFUS	Thu, Sep 28, 2023	38.45	38.62	38.45	38.57
1520	AMEX	MFUS	Wed, Sep 27, 2023	38.33	38.33	37.42	38.27
1519	AMEX	MFUS	Tue, Sep 26, 2023	38.29	38.29	38.18	38.21
1518	AMEX	MFUS	Mon, Sep 25, 2023	38.50	38.70	38.50	38.69
1517	AMEX	MFUS	Fri, Sep 22, 2023	38.67	38.70	38.64	38.66
1516	AMEX	MFUS	Thu, Sep 21, 2023	38.87	38.87	38.68	38.68
1515	AMEX	MFUS	Wed, Sep 20, 2023	39.69	39.69	39.27	39.27
1514	AMEX	MFUS	Tue, Sep 19, 2023	39.52	39.52	39.30	39.41
1513	AMEX	MFUS	Mon, Sep 18, 2023	39.52	39.52	39.45	39.45
1512	AMEX	MFUS	Fri, Sep 15, 2023	40.18	40.18	39.43	39.43
1511	AMEX	MFUS	Thu, Sep 14, 2023	39.71	39.83	39.71	39.81
1510	AMEX	MFUS	Wed, Sep 13, 2023	39.45	39.50	39.32	39.40
1509	AMEX	MFUS	Tue, Sep 12, 2023	39.49	39.60	39.44	39.50
1508	AMEX	MFUS	Mon, Sep 11, 2023	39.51	39.54	39.47	39.54
1507	AMEX	MFUS	Fri, Sep 8, 2023	39.48	39.50	39.41	39.48
1506	AMEX	MFUS	Thu, Sep 7, 2023	39.46	39.46	39.23	39.39
1505	AMEX	MFUS	Wed, Sep 6, 2023	39.41	39.54	39.38	39.54
1504	AMEX	MFUS	Tue, Sep 5, 2023	39.84	39.84	39.64	39.64
1503	AMEX	MFUS	Fri, Sep 1, 2023	40.02	40.11	39.96	40.11
1502	AMEX	MFUS	Thu, Aug 31, 2023	40.04	40.04	39.90	39.93
1501	AMEX	MFUS	Wed, Aug 30, 2023	39.99	39.99	39.88	39.91
1500	AMEX	MFUS	Tue, Aug 29, 2023	39.33	39.91	39.33	39.90
1499	AMEX	MFUS	Mon, Aug 28, 2023	39.34	39.38	39.34	39.38
1498	AMEX	MFUS	Fri, Aug 25, 2023	39.08	39.21	39.06	39.12
1497	AMEX	MFUS	Thu, Aug 24, 2023	39.05	39.08	38.93	38.93
1496	AMEX	MFUS	Wed, Aug 23, 2023	39.21	39.28	39.18	39.24
1495	AMEX	MFUS	Tue, Aug 22, 2023	39.09	39.10	39.03	39.03
1494	AMEX	MFUS	Mon, Aug 21, 2023	39.14	39.19	38.97	39.18
1493	AMEX	MFUS	Fri, Aug 18, 2023	38.96	39.11	38.96	39.11
1492	AMEX	MFUS	Thu, Aug 17, 2023	39.37	39.37	38.96	39.01
1491	AMEX	MFUS	Wed, Aug 16, 2023	39.63	39.63	39.29	39.29
1490	AMEX	MFUS	Tue, Aug 15, 2023	39.62	39.63	39.51	39.55
1489	AMEX	MFUS	Mon, Aug 14, 2023	39.83	39.97	39.83	39.97
1488	AMEX	MFUS	Fri, Aug 11, 2023	39.90	39.97	39.89	39.97
1487	AMEX	MFUS	Thu, Aug 10, 2023	40.13	40.13	39.87	39.92
1486	AMEX	MFUS	Wed, Aug 9, 2023	39.97	39.97	39.96	39.96
1485	AMEX	MFUS	Tue, Aug 8, 2023	39.80	40.12	39.79	40.12
1484	AMEX	MFUS	Mon, Aug 7, 2023	40.04	40.09	40.04	40.06
1483	AMEX	MFUS	Fri, Aug 4, 2023	40.17	40.19	39.74	39.82
1482	AMEX	MFUS	Thu, Aug 3, 2023	39.86	40.06	39.86	39.96
1481	AMEX	MFUS	Wed, Aug 2, 2023	40.10	40.13	39.99	40.13
1480	AMEX	MFUS	Tue, Aug 1, 2023	40.38	40.40	40.33	40.40
1479	AMEX	MFUS	Mon, Jul 31, 2023	40.43	40.45	40.33	40.37
1478	AMEX	MFUS	Fri, Jul 28, 2023	40.38	40.38	40.27	40.31
1477	AMEX	MFUS	Thu, Jul 27, 2023	40.42	40.50	40.11	40.11
1476	AMEX	MFUS	Wed, Jul 26, 2023	40.30	40.30	40.23	40.29
1475	AMEX	MFUS	Tue, Jul 25, 2023	40.11	40.48	40.11	40.28
1474	AMEX	MFUS	Mon, Jul 24, 2023	40.18	40.32	40.18	40.32
1473	AMEX	MFUS	Fri, Jul 21, 2023	40.10	40.17	40.02	40.15
1472	AMEX	MFUS	Thu, Jul 20, 2023	40.12	40.12	40.06	40.07
1471	AMEX	MFUS	Wed, Jul 19, 2023	39.94	40.14	39.94	40.13
1470	AMEX	MFUS	Tue, Jul 18, 2023	39.85	39.96	39.85	39.96
1469	AMEX	MFUS	Mon, Jul 17, 2023	39.65	39.69	39.64	39.69
1468	AMEX	MFUS	Fri, Jul 14, 2023	39.54	39.54	39.45	39.45
1467	AMEX	MFUS	Thu, Jul 13, 2023	39.77	39.85	39.76	39.85
1466	AMEX	MFUS	Wed, Jul 12, 2023	39.65	39.65	39.59	39.59
1465	AMEX	MFUS	Tue, Jul 11, 2023	39.19	39.42	39.19	39.42
1464	AMEX	MFUS	Mon, Jul 10, 2023	38.95	39.10	38.95	39.02
1463	AMEX	MFUS	Fri, Jul 7, 2023	38.92	39.10	38.75	38.75
1462	AMEX	MFUS	Thu, Jul 6, 2023	38.67	38.82	38.56	38.82
1461	AMEX	MFUS	Wed, Jul 5, 2023	39.03	39.30	39.03	39.15
1460	AMEX	MFUS	Mon, Jul 3, 2023	39.26	39.26	39.24	39.24
1459	AMEX	MFUS	Fri, Jun 30, 2023	39.25	39.48	39.25	39.27
1458	AMEX	MFUS	Thu, Jun 29, 2023	38.92	38.99	38.81	38.99
1457	AMEX	MFUS	Wed, Jun 28, 2023	38.61	38.73	38.55	38.73
1456	AMEX	MFUS	Tue, Jun 27, 2023	38.49	38.87	38.49	38.87
1455	AMEX	MFUS	Mon, Jun 26, 2023	38.45	38.50	38.35	38.39
1454	AMEX	MFUS	Fri, Jun 23, 2023	38.39	38.40	38.24	38.35
1453	AMEX	MFUS	Thu, Jun 22, 2023	38.50	38.58	38.50	38.57
1452	AMEX	MFUS	Wed, Jun 21, 2023	38.65	38.65	38.63	38.63
1451	AMEX	MFUS	Tue, Jun 20, 2023	38.78	38.78	38.58	38.60
1450	AMEX	MFUS	Fri, Jun 16, 2023	39.02	39.02	38.93	38.93
1449	AMEX	MFUS	Thu, Jun 15, 2023	38.87	39.06	38.81	38.96
1448	AMEX	MFUS	Wed, Jun 14, 2023	38.70	38.79	38.46	38.51
1447	AMEX	MFUS	Tue, Jun 13, 2023	38.66	38.77	38.62	38.62
1446	AMEX	MFUS	Mon, Jun 12, 2023	38.26	38.42	38.26	38.42
1445	AMEX	MFUS	Fri, Jun 9, 2023	38.23	38.28	38.23	38.27
1444	AMEX	MFUS	Thu, Jun 8, 2023	38.23	38.38	38.23	38.38
1443	AMEX	MFUS	Wed, Jun 7, 2023	37.78	38.21	37.78	38.17
1442	AMEX	MFUS	Tue, Jun 6, 2023	37.49	37.94	37.49	37.94
1441	AMEX	MFUS	Mon, Jun 5, 2023	37.66	37.81	37.58	37.76
1440	AMEX	MFUS	Fri, Jun 2, 2023	37.72	37.82	37.72	37.76
1439	AMEX	MFUS	Thu, Jun 1, 2023	36.89	37.11	36.69	37.10
1438	AMEX	MFUS	Wed, May 31, 2023	36.62	36.84	36.62	36.71
1437	AMEX	MFUS	Tue, May 30, 2023	37.06	37.12	36.93	37.12
1436	AMEX	MFUS	Fri, May 26, 2023	37.10	37.23	37.10	37.20
1435	AMEX	MFUS	Thu, May 25, 2023	36.88	37.03	36.88	37.02
1434	AMEX	MFUS	Wed, May 24, 2023	37.12	37.18	37.08	37.10
1433	AMEX	MFUS	Tue, May 23, 2023	37.44	37.44	37.39	37.39
1432	AMEX	MFUS	Mon, May 22, 2023	37.72	37.72	37.59	37.61
1431	AMEX	MFUS	Fri, May 19, 2023	37.85	37.85	37.56	37.58
1430	AMEX	MFUS	Thu, May 18, 2023	37.44	37.82	37.38	37.82
1429	AMEX	MFUS	Wed, May 17, 2023	37.33	37.62	37.29	37.50
1428	AMEX	MFUS	Tue, May 16, 2023	37.27	37.27	37.12	37.12
1427	AMEX	MFUS	Mon, May 15, 2023	37.37	37.57	37.37	37.56
1426	AMEX	MFUS	Fri, May 12, 2023	37.53	37.53	37.25	37.34
1425	AMEX	MFUS	Thu, May 11, 2023	37.41	37.53	37.24	37.53
1424	AMEX	MFUS	Wed, May 10, 2023	37.86	37.86	37.34	37.42
1423	AMEX	MFUS	Tue, May 9, 2023	37.54	37.69	37.36	37.49
1422	AMEX	MFUS	Mon, May 8, 2023	37.67	37.67	37.60	37.67
1421	AMEX	MFUS	Fri, May 5, 2023	37.34	37.75	37.34	37.62
1420	AMEX	MFUS	Thu, May 4, 2023	37.11	37.11	36.86	37.10
1419	AMEX	MFUS	Wed, May 3, 2023	37.75	37.82	37.45	37.46
1418	AMEX	MFUS	Tue, May 2, 2023	38.14	38.14	37.36	37.69
1417	AMEX	MFUS	Mon, May 1, 2023	38.21	38.43	38.21	38.43
1416	AMEX	MFUS	Fri, Apr 28, 2023	38.04	38.38	38.04	38.38
1415	AMEX	MFUS	Thu, Apr 27, 2023	37.59	37.97	37.52	37.96
1414	AMEX	MFUS	Wed, Apr 26, 2023	37.71	37.75	37.39	37.44
1413	AMEX	MFUS	Tue, Apr 25, 2023	38.30	38.30	37.91	38.03
1412	AMEX	MFUS	Mon, Apr 24, 2023	38.26	38.55	38.26	38.55
1411	AMEX	MFUS	Fri, Apr 21, 2023	38.26	38.27	38.21	38.27
1410	AMEX	MFUS	Thu, Apr 20, 2023	38.28	38.40	38.16	38.25
1409	AMEX	MFUS	Wed, Apr 19, 2023	38.48	38.63	38.44	38.63
1408	AMEX	MFUS	Tue, Apr 18, 2023	38.62	38.67	38.51	38.60
1407	AMEX	MFUS	Mon, Apr 17, 2023	38.49	38.68	38.37	38.68
1406	AMEX	MFUS	Fri, Apr 14, 2023	38.43	38.48	38.30	38.48
1405	AMEX	MFUS	Thu, Apr 13, 2023	38.24	38.62	38.24	38.59
1404	AMEX	MFUS	Wed, Apr 12, 2023	38.34	38.55	38.32	38.36
1403	AMEX	MFUS	Tue, Apr 11, 2023	38.34	38.61	38.34	38.49
1402	AMEX	MFUS	Mon, Apr 10, 2023	37.93	38.27	37.93	38.26
1401	AMEX	MFUS	Thu, Apr 6, 2023	38.16	38.16	38.01	38.01
1400	AMEX	MFUS	Wed, Apr 5, 2023	38.07	38.16	37.99	38.16
1399	AMEX	MFUS	Tue, Apr 4, 2023	38.33	38.33	37.91	37.95
1398	AMEX	MFUS	Mon, Apr 3, 2023	38.16	38.51	38.16	38.51
1397	AMEX	MFUS	Fri, Mar 31, 2023	38.10	38.28	38.06	38.07
1396	AMEX	MFUS	Thu, Mar 30, 2023	37.87	37.94	37.80	37.84
1395	AMEX	MFUS	Wed, Mar 29, 2023	37.54	37.65	37.43	37.60
1394	AMEX	MFUS	Tue, Mar 28, 2023	37.09	37.33	37.09	37.22
1393	AMEX	MFUS	Mon, Mar 27, 2023	37.04	37.25	37.01	37.17
1392	AMEX	MFUS	Fri, Mar 24, 2023	36.31	36.82	36.21	36.77
1391	AMEX	MFUS	Thu, Mar 23, 2023	37.08	37.08	36.37	36.59
1390	AMEX	MFUS	Wed, Mar 22, 2023	37.27	37.34	36.76	36.76
1389	AMEX	MFUS	Tue, Mar 21, 2023	37.42	37.45	37.21	37.38
1388	AMEX	MFUS	Mon, Mar 20, 2023	36.97	37.03	36.78	36.93
1387	AMEX	MFUS	Fri, Mar 17, 2023	36.35	36.40	36.35	36.40
1386	AMEX	MFUS	Thu, Mar 16, 2023	36.35	37.07	36.35	36.99
1385	AMEX	MFUS	Wed, Mar 15, 2023	36.59	36.74	36.34	36.74
1384	AMEX	MFUS	Tue, Mar 14, 2023	37.56	37.56	36.87	37.15
1383	AMEX	MFUS	Mon, Mar 13, 2023	37.08	37.09	36.81	36.83
1382	AMEX	MFUS	Fri, Mar 10, 2023	37.71	37.74	37.22	37.33
1381	AMEX	MFUS	Thu, Mar 9, 2023	38.18	38.18	37.78	37.78
1380	AMEX	MFUS	Wed, Mar 8, 2023	38.25	38.55	38.25	38.53
1379	AMEX	MFUS	Tue, Mar 7, 2023	39.06	39.06	38.48	38.48
1378	AMEX	MFUS	Mon, Mar 6, 2023	39.26	39.27	39.05	39.14
1377	AMEX	MFUS	Fri, Mar 3, 2023	39.01	39.24	39.01	39.22
1376	AMEX	MFUS	Thu, Mar 2, 2023	38.54	38.89	38.53	38.86
1375	AMEX	MFUS	Wed, Mar 1, 2023	38.54	38.63	38.48	38.61
1374	AMEX	MFUS	Tue, Feb 28, 2023	38.76	38.76	38.53	38.57
1373	AMEX	MFUS	Mon, Feb 27, 2023	39.06	39.06	38.74	38.74
1372	AMEX	MFUS	Fri, Feb 24, 2023	38.53	38.76	38.46	38.71
1371	AMEX	MFUS	Thu, Feb 23, 2023	38.97	39.04	38.81	39.00
1370	AMEX	MFUS	Wed, Feb 22, 2023	38.90	39.05	38.77	38.92
1369	AMEX	MFUS	Tue, Feb 21, 2023	39.36	39.36	38.90	38.96
1368	AMEX	MFUS	Fri, Feb 17, 2023	39.37	39.57	39.33	39.48
1367	AMEX	MFUS	Thu, Feb 16, 2023	39.73	39.89	39.54	39.54
1366	AMEX	MFUS	Wed, Feb 15, 2023	39.73	39.86	39.71	39.86
1365	AMEX	MFUS	Tue, Feb 14, 2023	40.03	40.07	39.74	39.79
1364	AMEX	MFUS	Mon, Feb 13, 2023	39.89	39.96	39.89	39.96
1363	AMEX	MFUS	Fri, Feb 10, 2023	39.43	39.62	39.43	39.62
1362	AMEX	MFUS	Thu, Feb 9, 2023	39.68	39.68	39.16	39.28
1361	AMEX	MFUS	Wed, Feb 8, 2023	39.60	39.61	39.46	39.60
1360	AMEX	MFUS	Tue, Feb 7, 2023	39.40	39.79	39.31	39.79
1359	AMEX	MFUS	Mon, Feb 6, 2023	39.48	39.49	39.46	39.46
1358	AMEX	MFUS	Fri, Feb 3, 2023	39.83	39.93	39.64	39.64
1357	AMEX	MFUS	Thu, Feb 2, 2023	39.92	39.96	39.75	39.88
1356	AMEX	MFUS	Wed, Feb 1, 2023	39.71	40.07	39.45	40.07
1355	AMEX	MFUS	Tue, Jan 31, 2023	39.46	39.86	39.46	39.86
1354	AMEX	MFUS	Mon, Jan 30, 2023	39.38	39.50	39.23	39.29
1353	AMEX	MFUS	Fri, Jan 27, 2023	39.66	39.75	39.49	39.50
1352	AMEX	MFUS	Thu, Jan 26, 2023	39.63	39.64	39.31	39.64
1351	AMEX	MFUS	Wed, Jan 25, 2023	38.94	39.42	38.94	39.42
1350	AMEX	MFUS	Tue, Jan 24, 2023	39.14	39.33	39.14	39.24
1349	AMEX	MFUS	Mon, Jan 23, 2023	39.19	39.43	39.15	39.26
1348	AMEX	MFUS	Fri, Jan 20, 2023	38.61	38.95	38.61	38.92
1347	AMEX	MFUS	Thu, Jan 19, 2023	38.55	38.62	38.55	38.56
1346	AMEX	MFUS	Wed, Jan 18, 2023	38.87	39.01	38.73	38.73
1345	AMEX	MFUS	Tue, Jan 17, 2023	39.48	39.50	39.33	39.40
1344	AMEX	MFUS	Fri, Jan 13, 2023	39.18	39.58	39.18	39.55
1343	AMEX	MFUS	Thu, Jan 12, 2023	39.49	39.57	39.38	39.39
1342	AMEX	MFUS	Wed, Jan 11, 2023	39.02	39.26	39.02	39.26
1341	AMEX	MFUS	Tue, Jan 10, 2023	38.68	38.99	38.68	38.99
1340	AMEX	MFUS	Mon, Jan 9, 2023	39.19	39.32	38.78	38.78
1339	AMEX	MFUS	Fri, Jan 6, 2023	38.66	39.13	38.66	39.01
1338	AMEX	MFUS	Thu, Jan 5, 2023	38.24	38.31	38.04	38.31
1337	AMEX	MFUS	Wed, Jan 4, 2023	38.17	38.31	38.15	38.21
1336	AMEX	MFUS	Tue, Jan 3, 2023	38.34	38.34	37.76	38.07
1335	AMEX	MFUS	Fri, Dec 30, 2022	38.06	38.12	37.89	38.12
1334	AMEX	MFUS	Thu, Dec 29, 2022	38.27	38.28	38.19	38.22
1333	AMEX	MFUS	Wed, Dec 28, 2022	38.13	38.19	38.03	37.82
1332	AMEX	MFUS	Tue, Dec 27, 2022	38.58	38.60	38.50	38.51
1331	AMEX	MFUS	Fri, Dec 23, 2022	38.12	38.41	38.12	38.41
1330	AMEX	MFUS	Thu, Dec 22, 2022	38.31	38.31	37.73	38.16
1329	AMEX	MFUS	Wed, Dec 21, 2022	38.25	38.51	38.25	38.43
1328	AMEX	MFUS	Tue, Dec 20, 2022	37.73	38.15	37.73	38.01
1327	AMEX	MFUS	Mon, Dec 19, 2022	38.21	38.21	37.72	37.86
1326	AMEX	MFUS	Fri, Dec 16, 2022	38.20	38.20	37.84	38.15
1325	AMEX	MFUS	Thu, Dec 15, 2022	38.47	38.60	38.38	38.48
1324	AMEX	MFUS	Wed, Dec 14, 2022	39.42	39.42	39.25	39.25
1323	AMEX	MFUS	Tue, Dec 13, 2022	39.85	39.85	39.23	39.44
1322	AMEX	MFUS	Mon, Dec 12, 2022	38.68	39.23	38.68	39.22
1321	AMEX	MFUS	Fri, Dec 9, 2022	38.94	39.08	38.72	38.72
1320	AMEX	MFUS	Thu, Dec 8, 2022	39.12	39.27	39.00	39.01
1319	AMEX	MFUS	Wed, Dec 7, 2022	39.21	39.21	38.93	38.96
1318	AMEX	MFUS	Tue, Dec 6, 2022	39.38	39.38	38.82	39.08
1317	AMEX	MFUS	Mon, Dec 5, 2022	39.90	39.95	39.29	39.32
1316	AMEX	MFUS	Fri, Dec 2, 2022	40.00	40.18	39.96	40.14
1315	AMEX	MFUS	Thu, Dec 1, 2022	40.40	40.40	40.07	40.18
1314	AMEX	MFUS	Wed, Nov 30, 2022	39.70	40.26	39.35	40.26
1313	AMEX	MFUS	Tue, Nov 29, 2022	39.58	39.68	39.53	39.65
1312	AMEX	MFUS	Mon, Nov 28, 2022	39.81	39.83	39.42	39.49
1311	AMEX	MFUS	Fri, Nov 25, 2022	40.06	40.10	40.06	40.06
1310	AMEX	MFUS	Wed, Nov 23, 2022	39.95	39.99	39.81	39.98
1309	AMEX	MFUS	Tue, Nov 22, 2022	39.63	39.93	39.63	39.91
1308	AMEX	MFUS	Mon, Nov 21, 2022	39.20	39.38	39.20	39.37
1307	AMEX	MFUS	Fri, Nov 18, 2022	39.22	39.43	39.08	39.30
1306	AMEX	MFUS	Thu, Nov 17, 2022	38.70	39.03	38.48	39.03
1305	AMEX	MFUS	Wed, Nov 16, 2022	39.18	39.27	39.07	39.09
1304	AMEX	MFUS	Tue, Nov 15, 2022	39.64	39.64	39.38	39.38
1303	AMEX	MFUS	Mon, Nov 14, 2022	39.58	39.70	39.19	39.19
1302	AMEX	MFUS	Fri, Nov 11, 2022	39.21	39.47	39.14	39.33
1301	AMEX	MFUS	Thu, Nov 10, 2022	38.80	39.31	38.79	39.09
1300	AMEX	MFUS	Wed, Nov 9, 2022	38.32	38.56	37.77	37.77
1299	AMEX	MFUS	Tue, Nov 8, 2022	38.47	38.76	38.35	38.58
1298	AMEX	MFUS	Mon, Nov 7, 2022	38.13	38.47	38.11	38.47
1297	AMEX	MFUS	Fri, Nov 4, 2022	38.13	38.13	37.58	37.94
1296	AMEX	MFUS	Thu, Nov 3, 2022	37.73	37.78	37.57	37.57
1295	AMEX	MFUS	Wed, Nov 2, 2022	38.20	38.64	37.67	37.67
1294	AMEX	MFUS	Tue, Nov 1, 2022	38.62	38.62	38.32	38.46
1293	AMEX	MFUS	Mon, Oct 31, 2022	38.35	38.55	38.29	38.31
1292	AMEX	MFUS	Fri, Oct 28, 2022	37.96	38.46	37.96	38.42
1291	AMEX	MFUS	Thu, Oct 27, 2022	38.02	38.02	37.63	37.63
1290	AMEX	MFUS	Wed, Oct 26, 2022	37.58	37.61	37.57	37.61
1289	AMEX	MFUS	Tue, Oct 25, 2022	37.25	37.32	37.22	37.30
1288	AMEX	MFUS	Mon, Oct 24, 2022	36.90	36.97	36.84	36.88
1287	AMEX	MFUS	Fri, Oct 21, 2022	36.48	36.48	36.45	36.47
1286	AMEX	MFUS	Thu, Oct 20, 2022	35.81	35.81	35.61	35.68
1285	AMEX	MFUS	Wed, Oct 19, 2022	35.83	35.88	35.73	35.82
1284	AMEX	MFUS	Tue, Oct 18, 2022	35.90	36.02	35.90	35.95
1283	AMEX	MFUS	Mon, Oct 17, 2022	35.48	35.61	35.42	35.52
1282	AMEX	MFUS	Fri, Oct 14, 2022	35.19	35.19	34.89	34.89
1281	AMEX	MFUS	Thu, Oct 13, 2022	34.48	35.68	34.48	35.67
1280	AMEX	MFUS	Wed, Oct 12, 2022	34.92	34.92	34.80	34.80
1279	AMEX	MFUS	Tue, Oct 11, 2022	34.62	35.21	34.62	34.79
1278	AMEX	MFUS	Mon, Oct 10, 2022	34.82	34.85	34.73	34.82
1277	AMEX	MFUS	Fri, Oct 7, 2022	35.14	35.24	34.93	34.93
1276	AMEX	MFUS	Thu, Oct 6, 2022	35.90	35.90	35.63	35.72
1275	AMEX	MFUS	Wed, Oct 5, 2022	35.63	36.07	35.63	35.89
1274	AMEX	MFUS	Tue, Oct 4, 2022	35.50	36.04	35.50	36.02
1273	AMEX	MFUS	Mon, Oct 3, 2022	34.32	35.07	34.32	34.89
1272	AMEX	MFUS	Fri, Sep 30, 2022	34.64	34.64	34.23	34.03
1271	AMEX	MFUS	Thu, Sep 29, 2022	34.69	34.69	34.41	34.65
1270	AMEX	MFUS	Wed, Sep 28, 2022	34.92	35.45	34.91	35.27
1269	AMEX	MFUS	Tue, Sep 27, 2022	34.97	34.97	34.32	34.46
1268	AMEX	MFUS	Mon, Sep 26, 2022	34.83	34.83	34.46	34.61
1267	AMEX	MFUS	Fri, Sep 23, 2022	35.39	35.39	34.81	34.97
1266	AMEX	MFUS	Thu, Sep 22, 2022	35.90	36.03	35.83	35.83
1265	AMEX	MFUS	Wed, Sep 21, 2022	36.82	36.96	36.11	36.11
1264	AMEX	MFUS	Tue, Sep 20, 2022	36.56	36.68	36.39	36.63
1263	AMEX	MFUS	Mon, Sep 19, 2022	36.71	37.12	36.71	37.12
1262	AMEX	MFUS	Fri, Sep 16, 2022	36.80	36.91	36.52	36.91
1261	AMEX	MFUS	Thu, Sep 15, 2022	37.27	37.27	36.97	36.98
1260	AMEX	MFUS	Wed, Sep 14, 2022	37.42	37.44	37.16	37.43
1259	AMEX	MFUS	Tue, Sep 13, 2022	37.83	37.83	37.31	37.31
1258	AMEX	MFUS	Mon, Sep 12, 2022	38.69	38.78	38.59	38.75
1257	AMEX	MFUS	Fri, Sep 9, 2022	38.25	38.53	38.20	38.45
1256	AMEX	MFUS	Thu, Sep 8, 2022	37.51	37.78	37.51	37.78
1255	AMEX	MFUS	Wed, Sep 7, 2022	37.00	37.69	37.00	37.69
1254	AMEX	MFUS	Tue, Sep 6, 2022	37.12	37.31	37.02	37.09
1253	AMEX	MFUS	Fri, Sep 2, 2022	37.24	37.38	37.24	37.38
1252	AMEX	MFUS	Thu, Sep 1, 2022	37.15	37.46	37.15	37.46
1251	AMEX	MFUS	Wed, Aug 31, 2022	37.65	37.72	37.40	37.40
1250	AMEX	MFUS	Tue, Aug 30, 2022	38.32	38.32	37.77	37.87
1249	AMEX	MFUS	Mon, Aug 29, 2022	38.21	38.52	38.21	38.23
1248	AMEX	MFUS	Fri, Aug 26, 2022	39.39	39.39	38.51	38.51
1247	AMEX	MFUS	Thu, Aug 25, 2022	39.24	39.38	39.12	39.38
1246	AMEX	MFUS	Wed, Aug 24, 2022	38.91	39.10	38.85	39.05
1245	AMEX	MFUS	Tue, Aug 23, 2022	38.96	38.97	38.83	38.93
1244	AMEX	MFUS	Mon, Aug 22, 2022	38.97	39.00	38.73	38.87
1243	AMEX	MFUS	Fri, Aug 19, 2022	39.68	39.68	39.38	39.54
1242	AMEX	MFUS	Thu, Aug 18, 2022	39.68	39.81	39.59	39.79
1241	AMEX	MFUS	Wed, Aug 17, 2022	39.59	39.65	39.51	39.51
1240	AMEX	MFUS	Tue, Aug 16, 2022	39.62	40.02	39.62	39.84
1239	AMEX	MFUS	Mon, Aug 15, 2022	38.98	39.58	38.98	39.48
1238	AMEX	MFUS	Fri, Aug 12, 2022	39.08	39.48	39.04	39.44
1237	AMEX	MFUS	Thu, Aug 11, 2022	39.13	39.23	38.92	38.95
1236	AMEX	MFUS	Wed, Aug 10, 2022	38.45	38.74	38.45	38.67
1235	AMEX	MFUS	Tue, Aug 9, 2022	38.16	38.18	38.03	38.03
1234	AMEX	MFUS	Mon, Aug 8, 2022	38.20	38.37	38.10	38.10
1233	AMEX	MFUS	Fri, Aug 5, 2022	37.47	38.01	37.47	37.90
1232	AMEX	MFUS	Thu, Aug 4, 2022	38.25	38.25	37.87	37.87
1231	AMEX	MFUS	Wed, Aug 3, 2022	38.22	38.36	38.15	38.15
1230	AMEX	MFUS	Tue, Aug 2, 2022	38.16	38.42	37.90	37.90
1229	AMEX	MFUS	Mon, Aug 1, 2022	38.24	38.36	38.12	38.20
1228	AMEX	MFUS	Fri, Jul 29, 2022	38.13	38.35	38.13	38.23
1227	AMEX	MFUS	Thu, Jul 28, 2022	37.39	37.94	37.39	37.94
1226	AMEX	MFUS	Wed, Jul 27, 2022	37.11	37.60	36.94	37.41
1225	AMEX	MFUS	Tue, Jul 26, 2022	37.03	37.12	36.87	36.87
1224	AMEX	MFUS	Mon, Jul 25, 2022	37.03	37.22	37.00	37.22
1223	AMEX	MFUS	Fri, Jul 22, 2022	37.29	37.29	36.82	36.88
1222	AMEX	MFUS	Thu, Jul 21, 2022	36.77	37.29	36.72	37.04
1221	AMEX	MFUS	Wed, Jul 20, 2022	36.90	37.21	36.87	36.97
1220	AMEX	MFUS	Tue, Jul 19, 2022	36.58	37.08	36.58	37.08
1219	AMEX	MFUS	Mon, Jul 18, 2022	36.61	36.66	36.14	36.18
1218	AMEX	MFUS	Fri, Jul 15, 2022	36.05	36.30	36.05	36.29
1217	AMEX	MFUS	Thu, Jul 14, 2022	35.38	35.76	35.22	35.75
1216	AMEX	MFUS	Wed, Jul 13, 2022	35.91	36.16	35.91	36.03
1215	AMEX	MFUS	Tue, Jul 12, 2022	36.39	36.43	35.99	36.00
1214	AMEX	MFUS	Mon, Jul 11, 2022	36.31	36.46	36.30	36.30
1213	AMEX	MFUS	Fri, Jul 8, 2022	36.52	36.71	36.52	36.57
1212	AMEX	MFUS	Thu, Jul 7, 2022	36.47	36.73	36.37	36.71
1211	AMEX	MFUS	Wed, Jul 6, 2022	36.23	36.31	35.86	36.10
1210	AMEX	MFUS	Tue, Jul 5, 2022	35.96	36.40	35.51	36.16
1209	AMEX	MFUS	Fri, Jul 1, 2022	36.21	36.52	35.83	36.46
1208	AMEX	MFUS	Thu, Jun 30, 2022	36.18	36.45	36.10	36.02
1207	AMEX	MFUS	Wed, Jun 29, 2022	36.92	36.92	36.43	36.55
1206	AMEX	MFUS	Tue, Jun 28, 2022	37.48	37.59	36.75	36.77
1205	AMEX	MFUS	Mon, Jun 27, 2022	37.25	37.25	37.09	37.09
1204	AMEX	MFUS	Fri, Jun 24, 2022	36.31	36.96	36.31	36.93
1203	AMEX	MFUS	Thu, Jun 23, 2022	36.09	36.16	35.63	36.05
1202	AMEX	MFUS	Wed, Jun 22, 2022	36.20	36.26	36.01	36.06
1201	AMEX	MFUS	Tue, Jun 21, 2022	35.80	36.92	35.80	36.23
1200	AMEX	MFUS	Fri, Jun 17, 2022	35.66	35.66	35.14	35.31
1199	AMEX	MFUS	Thu, Jun 16, 2022	35.55	35.86	35.44	35.59
1198	AMEX	MFUS	Wed, Jun 15, 2022	36.92	37.05	36.60	36.72
1197	AMEX	MFUS	Tue, Jun 14, 2022	36.77	36.94	36.23	36.50
1196	AMEX	MFUS	Mon, Jun 13, 2022	37.17	37.17	36.45	36.63
1195	AMEX	MFUS	Fri, Jun 10, 2022	38.06	38.35	38.00	38.09
1194	AMEX	MFUS	Thu, Jun 9, 2022	39.51	39.58	38.92	38.92
1193	AMEX	MFUS	Wed, Jun 8, 2022	40.05	40.08	39.75	39.79
1192	AMEX	MFUS	Tue, Jun 7, 2022	39.78	40.18	39.78	40.18
1191	AMEX	MFUS	Mon, Jun 6, 2022	39.95	39.95	39.62	39.72
1190	AMEX	MFUS	Fri, Jun 3, 2022	39.66	39.67	39.56	39.60
1189	AMEX	MFUS	Thu, Jun 2, 2022	39.27	39.86	39.27	39.86
1188	AMEX	MFUS	Wed, Jun 1, 2022	39.73	39.73	39.15	39.44
1187	AMEX	MFUS	Tue, May 31, 2022	39.97	40.00	39.67	39.67
1186	AMEX	MFUS	Fri, May 27, 2022	39.74	40.03	39.74	40.03
1185	AMEX	MFUS	Thu, May 26, 2022	39.32	39.37	39.30	39.34
1184	AMEX	MFUS	Wed, May 25, 2022	38.56	38.81	38.39	38.68
1183	AMEX	MFUS	Tue, May 24, 2022	37.83	38.21	37.51	38.13
1182	AMEX	MFUS	Mon, May 23, 2022	38.01	38.31	37.92	38.25
1181	AMEX	MFUS	Fri, May 20, 2022	37.94	37.94	36.85	37.51
1180	AMEX	MFUS	Thu, May 19, 2022	37.45	37.80	37.30	37.57
1179	AMEX	MFUS	Wed, May 18, 2022	39.02	39.02	37.70	37.83
1178	AMEX	MFUS	Tue, May 17, 2022	39.44	39.44	39.37	39.41
1177	AMEX	MFUS	Mon, May 16, 2022	39.05	39.05	38.84	38.84
1176	AMEX	MFUS	Fri, May 13, 2022	38.45	38.84	38.45	38.74
1175	AMEX	MFUS	Thu, May 12, 2022	38.10	38.10	37.44	37.97
1174	AMEX	MFUS	Wed, May 11, 2022	38.16	38.44	37.92	37.95
1173	AMEX	MFUS	Tue, May 10, 2022	38.24	38.55	37.97	38.30
1172	AMEX	MFUS	Mon, May 9, 2022	38.51	38.51	38.32	38.40
1171	AMEX	MFUS	Fri, May 6, 2022	39.53	39.64	39.24	39.57
1170	AMEX	MFUS	Thu, May 5, 2022	40.51	40.51	39.39	39.62
1169	AMEX	MFUS	Wed, May 4, 2022	39.72	40.71	39.62	40.71
1168	AMEX	MFUS	Tue, May 3, 2022	39.41	39.73	39.27	39.61
1167	AMEX	MFUS	Mon, May 2, 2022	38.94	39.19	38.60	39.19
1166	AMEX	MFUS	Fri, Apr 29, 2022	39.88	39.88	39.03	39.03
1165	AMEX	MFUS	Thu, Apr 28, 2022	39.75	40.42	39.75	40.24
1164	AMEX	MFUS	Wed, Apr 27, 2022	39.52	39.91	39.52	39.60
1163	AMEX	MFUS	Tue, Apr 26, 2022	40.02	40.09	39.59	39.59
1162	AMEX	MFUS	Mon, Apr 25, 2022	39.76	40.34	39.70	40.34
1161	AMEX	MFUS	Fri, Apr 22, 2022	40.88	40.89	40.29	40.29
1160	AMEX	MFUS	Thu, Apr 21, 2022	42.02	42.02	41.41	41.48
1159	AMEX	MFUS	Wed, Apr 20, 2022	42.09	42.15	42.06	42.06
1158	AMEX	MFUS	Tue, Apr 19, 2022	41.38	41.81	41.38	41.71
1157	AMEX	MFUS	Mon, Apr 18, 2022	41.23	41.33	41.16	41.16
1156	AMEX	MFUS	Thu, Apr 14, 2022	41.40	41.42	41.18	41.18
1155	AMEX	MFUS	Wed, Apr 13, 2022	41.22	41.48	41.17	41.33
1154	AMEX	MFUS	Tue, Apr 12, 2022	41.06	41.06	40.89	40.89
1153	AMEX	MFUS	Mon, Apr 11, 2022	41.13	41.31	40.92	40.92
1152	AMEX	MFUS	Fri, Apr 8, 2022	41.46	41.46	41.40	41.40
1151	AMEX	MFUS	Thu, Apr 7, 2022	40.93	41.14	40.72	41.14
1150	AMEX	MFUS	Wed, Apr 6, 2022	40.66	40.94	40.66	40.84
1149	AMEX	MFUS	Tue, Apr 5, 2022	41.49	41.49	40.97	40.97
1148	AMEX	MFUS	Mon, Apr 4, 2022	41.64	41.64	41.23	41.23
1147	AMEX	MFUS	Fri, Apr 1, 2022	41.20	41.20	41.20	41.20
1146	AMEX	MFUS	Thu, Mar 31, 2022	41.80	41.84	41.31	41.13
1145	AMEX	MFUS	Wed, Mar 30, 2022	42.10	42.10	41.57	41.77
1144	AMEX	MFUS	Tue, Mar 29, 2022	41.92	41.94	41.68	41.94
1143	AMEX	MFUS	Mon, Mar 28, 2022	41.26	41.51	41.18	41.51
1142	AMEX	MFUS	Fri, Mar 25, 2022	41.27	41.63	41.26	41.61
1141	AMEX	MFUS	Thu, Mar 24, 2022	41.07	41.30	40.98	41.26
1140	AMEX	MFUS	Wed, Mar 23, 2022	41.03	41.03	40.86	40.86
1139	AMEX	MFUS	Tue, Mar 22, 2022	41.15	41.27	41.15	41.27
1138	AMEX	MFUS	Mon, Mar 21, 2022	40.99	41.09	40.99	41.08
1137	AMEX	MFUS	Fri, Mar 18, 2022	40.70	40.99	40.70	40.99
1136	AMEX	MFUS	Thu, Mar 17, 2022	40.33	40.71	40.21	40.71
1135	AMEX	MFUS	Wed, Mar 16, 2022	40.04	40.17	39.89	40.17
1134	AMEX	MFUS	Tue, Mar 15, 2022	38.91	39.63	38.91	39.49
1133	AMEX	MFUS	Mon, Mar 14, 2022	39.28	39.28	38.85	38.89
1132	AMEX	MFUS	Fri, Mar 11, 2022	39.67	39.68	39.31	39.31
1131	AMEX	MFUS	Thu, Mar 10, 2022	39.57	39.66	39.10	39.62
1130	AMEX	MFUS	Wed, Mar 9, 2022	39.58	39.91	39.58	39.62
1129	AMEX	MFUS	Tue, Mar 8, 2022	39.60	39.60	38.96	38.96
1128	AMEX	MFUS	Mon, Mar 7, 2022	40.12	40.12	39.04	39.17
1127	AMEX	MFUS	Fri, Mar 4, 2022	39.84	39.97	39.79	39.96
1126	AMEX	MFUS	Thu, Mar 3, 2022	40.23	40.35	40.05	40.05
1125	AMEX	MFUS	Wed, Mar 2, 2022	40.23	40.23	40.22	40.22
1124	AMEX	MFUS	Tue, Mar 1, 2022	39.74	39.74	39.19	39.19
1123	AMEX	MFUS	Mon, Feb 28, 2022	40.90	40.90	39.32	39.77
1122	AMEX	MFUS	Fri, Feb 25, 2022	39.55	39.90	39.55	39.90
1121	AMEX	MFUS	Thu, Feb 24, 2022	38.04	38.86	38.04	38.86
1120	AMEX	MFUS	Wed, Feb 23, 2022	38.62	38.62	38.62	38.62
1119	AMEX	MFUS	Tue, Feb 22, 2022	39.39	39.39	38.95	39.12
1118	AMEX	MFUS	Fri, Feb 18, 2022	39.77	39.77	39.61	39.61
1117	AMEX	MFUS	Thu, Feb 17, 2022	40.38	40.38	39.90	39.90
1116	AMEX	MFUS	Wed, Feb 16, 2022	40.39	40.68	40.38	40.55
1115	AMEX	MFUS	Tue, Feb 15, 2022	40.39	40.52	40.31	40.43
1114	AMEX	MFUS	Mon, Feb 14, 2022	39.78	40.04	39.72	39.91
1113	AMEX	MFUS	Fri, Feb 11, 2022	40.52	40.53	40.24	40.24
1112	AMEX	MFUS	Thu, Feb 10, 2022	41.16	41.37	40.64	40.64
1111	AMEX	MFUS	Wed, Feb 9, 2022	41.13	41.13	41.03	41.07
1110	AMEX	MFUS	Tue, Feb 8, 2022	40.26	40.82	40.19	40.70
1109	AMEX	MFUS	Mon, Feb 7, 2022	40.25	40.47	40.25	40.33
1108	AMEX	MFUS	Fri, Feb 4, 2022	40.22	40.50	40.22	40.38
1107	AMEX	MFUS	Thu, Feb 3, 2022	40.75	40.77	40.36	40.36
1106	AMEX	MFUS	Wed, Feb 2, 2022	40.76	40.90	40.76	40.85
1105	AMEX	MFUS	Tue, Feb 1, 2022	40.49	40.63	40.49	40.63
1104	AMEX	MFUS	Mon, Jan 31, 2022	39.55	40.10	39.41	40.10
1103	AMEX	MFUS	Fri, Jan 28, 2022	38.88	39.39	38.66	39.39
1102	AMEX	MFUS	Thu, Jan 27, 2022	39.94	39.94	38.85	38.98
1101	AMEX	MFUS	Wed, Jan 26, 2022	40.05	40.05	39.23	39.23
1100	AMEX	MFUS	Tue, Jan 25, 2022	39.42	39.52	39.42	39.52
1099	AMEX	MFUS	Mon, Jan 24, 2022	40.00	40.00	38.38	39.65
1098	AMEX	MFUS	Fri, Jan 21, 2022	39.57	39.60	39.39	39.39
1097	AMEX	MFUS	Thu, Jan 20, 2022	40.90	40.90	39.89	39.89
1096	AMEX	MFUS	Wed, Jan 19, 2022	40.71	40.84	40.55	40.55
1095	AMEX	MFUS	Tue, Jan 18, 2022	41.20	41.30	41.00	41.04
1094	AMEX	MFUS	Fri, Jan 14, 2022	41.63	41.67	41.20	41.67
1093	AMEX	MFUS	Thu, Jan 13, 2022	41.95	41.95	41.70	41.70
1092	AMEX	MFUS	Wed, Jan 12, 2022	42.01	42.01	41.79	41.88
1091	AMEX	MFUS	Tue, Jan 11, 2022	41.75	41.86	41.75	41.83
1090	AMEX	MFUS	Mon, Jan 10, 2022	41.10	41.42	41.10	41.42
1089	AMEX	MFUS	Fri, Jan 7, 2022	41.84	41.84	41.62	41.62
1088	AMEX	MFUS	Thu, Jan 6, 2022	41.74	41.74	41.73	41.73
1087	AMEX	MFUS	Wed, Jan 5, 2022	41.96	41.96	41.47	41.47
1086	AMEX	MFUS	Tue, Jan 4, 2022	42.08	42.27	42.08	42.08
1085	AMEX	MFUS	Mon, Jan 3, 2022	41.71	41.71	41.47	41.58
1084	AMEX	MFUS	Fri, Dec 31, 2021	41.34	41.41	41.34	41.34
1083	AMEX	MFUS	Thu, Dec 30, 2021	41.41	41.60	41.29	41.29
1082	AMEX	MFUS	Wed, Dec 29, 2021	41.33	41.52	41.33	41.37
1081	AMEX	MFUS	Tue, Dec 28, 2021	41.39	41.46	41.28	41.34
1080	AMEX	MFUS	Mon, Dec 27, 2021	41.30	41.30	41.30	41.30
1079	AMEX	MFUS	Thu, Dec 23, 2021	40.87	40.87	40.75	40.83
1078	AMEX	MFUS	Wed, Dec 22, 2021	40.59	40.59	40.59	40.59
1077	AMEX	MFUS	Tue, Dec 21, 2021	39.65	40.26	39.65	40.20
1076	AMEX	MFUS	Mon, Dec 20, 2021	39.15	39.57	39.15	39.57
1075	AMEX	MFUS	Fri, Dec 17, 2021	40.32	40.43	40.14	40.14
1074	AMEX	MFUS	Thu, Dec 16, 2021	40.56	40.56	40.56	40.56
1073	AMEX	MFUS	Wed, Dec 15, 2021	40.19	40.57	40.12	40.57
1072	AMEX	MFUS	Tue, Dec 14, 2021	40.41	40.41	40.22	40.22
1071	AMEX	MFUS	Mon, Dec 13, 2021	40.39	40.39	40.39	40.39
1070	AMEX	MFUS	Fri, Dec 10, 2021	40.58	40.91	40.58	40.91
1069	AMEX	MFUS	Thu, Dec 9, 2021	40.61	40.61	40.61	40.61
1068	AMEX	MFUS	Wed, Dec 8, 2021	40.74	40.94	40.74	40.87
1067	AMEX	MFUS	Tue, Dec 7, 2021	40.90	40.98	40.79	40.79
1066	AMEX	MFUS	Mon, Dec 6, 2021	40.29	40.37	40.10	40.20
1065	AMEX	MFUS	Fri, Dec 3, 2021	39.84	39.84	39.55	39.69
1064	AMEX	MFUS	Thu, Dec 2, 2021	39.32	40.11	39.32	39.91
1063	AMEX	MFUS	Wed, Dec 1, 2021	40.33	40.38	39.17	39.17
1062	AMEX	MFUS	Tue, Nov 30, 2021	40.31	40.35	39.63	39.63
1061	AMEX	MFUS	Mon, Nov 29, 2021	40.74	40.82	40.66	40.68
1060	AMEX	MFUS	Fri, Nov 26, 2021	40.38	40.46	40.32	40.46
1059	AMEX	MFUS	Wed, Nov 24, 2021	41.50	41.50	41.38	41.49
1058	AMEX	MFUS	Tue, Nov 23, 2021	41.38	41.54	41.38	41.54
1057	AMEX	MFUS	Mon, Nov 22, 2021	41.16	41.72	41.16	41.43
1056	AMEX	MFUS	Fri, Nov 19, 2021	41.10	41.15	40.99	41.00
1055	AMEX	MFUS	Thu, Nov 18, 2021	41.56	41.56	41.36	41.49
1054	AMEX	MFUS	Wed, Nov 17, 2021	42.05	42.05	41.51	41.65
1053	AMEX	MFUS	Tue, Nov 16, 2021	41.80	42.00	41.80	41.83
1052	AMEX	MFUS	Mon, Nov 15, 2021	41.67	41.80	41.66	41.75
1051	AMEX	MFUS	Fri, Nov 12, 2021	41.58	41.67	41.57	41.67
1050	AMEX	MFUS	Thu, Nov 11, 2021	41.47	41.67	41.47	41.55
1049	AMEX	MFUS	Wed, Nov 10, 2021	41.79	41.86	41.35	41.35
1048	AMEX	MFUS	Tue, Nov 9, 2021	42.05	42.05	41.52	41.63
1047	AMEX	MFUS	Mon, Nov 8, 2021	41.86	41.86	41.75	41.75
1046	AMEX	MFUS	Fri, Nov 5, 2021	41.79	41.79	41.70	41.70
1045	AMEX	MFUS	Thu, Nov 4, 2021	41.51	41.51	41.33	41.33
1044	AMEX	MFUS	Wed, Nov 3, 2021	41.27	41.38	41.20	41.38
1043	AMEX	MFUS	Tue, Nov 2, 2021	41.01	41.20	41.01	41.09
1042	AMEX	MFUS	Mon, Nov 1, 2021	40.56	40.79	40.56	40.79
1041	AMEX	MFUS	Fri, Oct 29, 2021	40.38	40.42	40.30	40.36
1040	AMEX	MFUS	Thu, Oct 28, 2021	40.40	40.40	40.33	40.36
1039	AMEX	MFUS	Wed, Oct 27, 2021	40.35	40.35	40.01	40.01
1038	AMEX	MFUS	Tue, Oct 26, 2021	40.71	40.82	40.62	40.64
1037	AMEX	MFUS	Mon, Oct 25, 2021	40.80	40.80	40.67	40.67
1036	AMEX	MFUS	Fri, Oct 22, 2021	40.46	40.58	40.46	40.58
1035	AMEX	MFUS	Thu, Oct 21, 2021	40.38	40.41	40.37	40.41
1034	AMEX	MFUS	Wed, Oct 20, 2021	40.50	40.50	40.42	40.42
1033	AMEX	MFUS	Tue, Oct 19, 2021	40.14	40.22	40.07	40.12
1032	AMEX	MFUS	Mon, Oct 18, 2021	39.90	40.00	39.90	39.97
1031	AMEX	MFUS	Fri, Oct 15, 2021	40.02	40.02	39.89	39.89
1030	AMEX	MFUS	Thu, Oct 14, 2021	39.67	39.67	39.67	39.67
1029	AMEX	MFUS	Wed, Oct 13, 2021	38.97	39.21	38.97	39.12
1028	AMEX	MFUS	Tue, Oct 12, 2021	39.14	39.28	39.08	39.11
1027	AMEX	MFUS	Mon, Oct 11, 2021	39.49	39.65	39.10	39.10
1026	AMEX	MFUS	Fri, Oct 8, 2021	39.39	39.46	39.32	39.32
1025	AMEX	MFUS	Thu, Oct 7, 2021	39.39	39.39	39.27	39.27
1024	AMEX	MFUS	Wed, Oct 6, 2021	38.49	38.89	38.49	38.89
1023	AMEX	MFUS	Tue, Oct 5, 2021	39.21	39.21	38.88	39.01
1022	AMEX	MFUS	Mon, Oct 4, 2021	39.02	39.02	38.59	38.68
1021	AMEX	MFUS	Fri, Oct 1, 2021	38.37	38.87	38.30	38.87
1020	AMEX	MFUS	Thu, Sep 30, 2021	38.70	38.70	38.56	38.41
1019	AMEX	MFUS	Wed, Sep 29, 2021	39.37	39.37	39.10	39.25
1018	AMEX	MFUS	Tue, Sep 28, 2021	39.58	39.58	39.13	39.13
1017	AMEX	MFUS	Mon, Sep 27, 2021	39.57	39.81	39.55	39.65
1016	AMEX	MFUS	Fri, Sep 24, 2021	39.39	39.39	39.39	39.39
1015	AMEX	MFUS	Thu, Sep 23, 2021	39.41	39.41	39.34	39.34
1014	AMEX	MFUS	Wed, Sep 22, 2021	38.49	38.74	38.49	38.73
1013	AMEX	MFUS	Tue, Sep 21, 2021	38.20	38.44	38.20	38.26
1012	AMEX	MFUS	Mon, Sep 20, 2021	38.55	38.55	37.85	38.38
1011	AMEX	MFUS	Fri, Sep 17, 2021	39.12	39.12	38.97	38.97
1010	AMEX	MFUS	Thu, Sep 16, 2021	39.20	39.23	39.20	39.23
1009	AMEX	MFUS	Wed, Sep 15, 2021	39.10	39.30	39.10	39.27
1008	AMEX	MFUS	Tue, Sep 14, 2021	39.50	39.50	38.82	38.82
1007	AMEX	MFUS	Mon, Sep 13, 2021	39.20	39.20	39.20	39.20
1006	AMEX	MFUS	Fri, Sep 10, 2021	39.04	39.35	38.97	38.97
1005	AMEX	MFUS	Thu, Sep 9, 2021	39.48	39.48	39.24	39.24
1004	AMEX	MFUS	Wed, Sep 8, 2021	39.29	39.43	39.29	39.31
1003	AMEX	MFUS	Tue, Sep 7, 2021	39.48	39.48	39.41	39.41
1002	AMEX	MFUS	Fri, Sep 3, 2021	39.64	39.77	39.64	39.77
1001	AMEX	MFUS	Thu, Sep 2, 2021	40.02	40.02	39.88	39.88
1000	AMEX	MFUS	Wed, Sep 1, 2021	39.65	39.70	39.62	39.62
999	AMEX	MFUS	Tue, Aug 31, 2021	39.99	39.99	39.71	39.71
998	AMEX	MFUS	Mon, Aug 30, 2021	39.68	39.90	39.67	39.72
997	AMEX	MFUS	Fri, Aug 27, 2021	39.78	39.80	39.76	39.80
996	AMEX	MFUS	Thu, Aug 26, 2021	39.40	39.40	39.32	39.32
995	AMEX	MFUS	Wed, Aug 25, 2021	39.81	39.81	39.67	39.69
994	AMEX	MFUS	Tue, Aug 24, 2021	39.49	39.49	39.49	39.49
993	AMEX	MFUS	Mon, Aug 23, 2021	39.28	39.28	39.21	39.25
992	AMEX	MFUS	Fri, Aug 20, 2021	38.80	39.02	38.72	39.02
991	AMEX	MFUS	Thu, Aug 19, 2021	38.55	38.62	38.55	38.62
990	AMEX	MFUS	Wed, Aug 18, 2021	39.23	39.30	38.73	38.91
989	AMEX	MFUS	Tue, Aug 17, 2021	39.43	39.43	39.04	39.29
988	AMEX	MFUS	Mon, Aug 16, 2021	39.57	39.73	39.57	39.73
987	AMEX	MFUS	Fri, Aug 13, 2021	39.68	39.68	39.68	39.68
986	AMEX	MFUS	Thu, Aug 12, 2021	39.62	39.76	39.62	39.76
985	AMEX	MFUS	Wed, Aug 11, 2021	39.73	39.80	39.73	39.75
984	AMEX	MFUS	Tue, Aug 10, 2021	39.52	39.59	39.49	39.50
983	AMEX	MFUS	Mon, Aug 9, 2021	39.30	39.30	39.19	39.19
982	AMEX	MFUS	Fri, Aug 6, 2021	39.25	39.25	39.25	39.25
981	AMEX	MFUS	Thu, Aug 5, 2021	38.95	39.04	38.95	39.04
980	AMEX	MFUS	Wed, Aug 4, 2021	39.28	39.28	38.73	38.73
979	AMEX	MFUS	Tue, Aug 3, 2021	38.78	39.23	38.78	39.23
978	AMEX	MFUS	Mon, Aug 2, 2021	39.27	39.27	38.87	38.87
977	AMEX	MFUS	Fri, Jul 30, 2021	39.22	39.22	38.97	38.97
976	AMEX	MFUS	Thu, Jul 29, 2021	39.21	39.30	39.15	39.16
975	AMEX	MFUS	Wed, Jul 28, 2021	38.76	38.94	38.76	38.94
974	AMEX	MFUS	Tue, Jul 27, 2021	38.77	38.79	38.77	38.79
973	AMEX	MFUS	Mon, Jul 26, 2021	38.75	38.99	38.75	38.99
972	AMEX	MFUS	Fri, Jul 23, 2021	38.73	38.77	38.62	38.77
971	AMEX	MFUS	Thu, Jul 22, 2021	38.50	38.51	38.50	38.51
970	AMEX	MFUS	Wed, Jul 21, 2021	38.62	38.77	38.62	38.71
969	AMEX	MFUS	Tue, Jul 20, 2021	38.23	38.24	38.23	38.24
968	AMEX	MFUS	Mon, Jul 19, 2021	37.40	37.43	37.25	37.43
967	AMEX	MFUS	Fri, Jul 16, 2021	38.51	38.51	38.09	38.09
966	AMEX	MFUS	Thu, Jul 15, 2021	38.42	38.55	38.42	38.51
965	AMEX	MFUS	Wed, Jul 14, 2021	38.97	38.97	38.66	38.66
964	AMEX	MFUS	Tue, Jul 13, 2021	38.78	38.78	38.78	38.78
963	AMEX	MFUS	Mon, Jul 12, 2021	39.07	39.23	39.07	39.20
962	AMEX	MFUS	Fri, Jul 9, 2021	38.96	39.05	38.96	39.05
961	AMEX	MFUS	Thu, Jul 8, 2021	38.57	38.60	38.31	38.31
960	AMEX	MFUS	Wed, Jul 7, 2021	38.46	38.74	38.46	38.72
959	AMEX	MFUS	Tue, Jul 6, 2021	38.71	38.73	38.55	38.73
958	AMEX	MFUS	Fri, Jul 2, 2021	39.67	39.67	39.08	39.21
957	AMEX	MFUS	Thu, Jul 1, 2021	39.22	39.25	39.13	39.13
956	AMEX	MFUS	Wed, Jun 30, 2021	39.00	39.15	39.00	39.00
955	AMEX	MFUS	Tue, Jun 29, 2021	39.04	39.05	38.91	38.91
954	AMEX	MFUS	Mon, Jun 28, 2021	38.99	39.05	38.92	38.92
953	AMEX	MFUS	Fri, Jun 25, 2021	39.17	39.21	39.05	39.17
952	AMEX	MFUS	Thu, Jun 24, 2021	38.84	38.98	38.84	38.98
951	AMEX	MFUS	Wed, Jun 23, 2021	38.73	38.89	38.70	38.70
950	AMEX	MFUS	Tue, Jun 22, 2021	38.69	38.69	38.69	38.69
949	AMEX	MFUS	Mon, Jun 21, 2021	37.83	38.54	37.83	38.54
948	AMEX	MFUS	Fri, Jun 18, 2021	38.27	38.27	37.93	37.93
947	AMEX	MFUS	Thu, Jun 17, 2021	38.61	38.61	38.41	38.41
946	AMEX	MFUS	Wed, Jun 16, 2021	38.91	38.91	38.90	38.90
945	AMEX	MFUS	Tue, Jun 15, 2021	39.13	39.16	39.13	39.16
944	AMEX	MFUS	Mon, Jun 14, 2021	39.39	39.39	38.98	39.15
943	AMEX	MFUS	Fri, Jun 11, 2021	39.25	39.29	39.25	39.29
942	AMEX	MFUS	Thu, Jun 10, 2021	39.23	39.23	39.10	39.10
941	AMEX	MFUS	Wed, Jun 9, 2021	40.91	40.91	39.22	39.22
940	AMEX	MFUS	Tue, Jun 8, 2021	39.31	39.46	39.31	39.39
939	AMEX	MFUS	Mon, Jun 7, 2021	39.21	39.31	39.19	39.23
938	AMEX	MFUS	Fri, Jun 4, 2021	39.20	39.20	39.20	39.20
937	AMEX	MFUS	Thu, Jun 3, 2021	38.99	38.99	38.99	38.99
936	AMEX	MFUS	Wed, Jun 2, 2021	39.06	39.19	39.06	39.13
935	AMEX	MFUS	Tue, Jun 1, 2021	39.01	39.01	38.93	38.93
934	AMEX	MFUS	Fri, May 28, 2021	38.65	38.72	38.55	38.69
933	AMEX	MFUS	Thu, May 27, 2021	38.63	38.71	38.63	38.71
932	AMEX	MFUS	Wed, May 26, 2021	38.41	38.41	38.41	38.41
931	AMEX	MFUS	Tue, May 25, 2021	38.26	38.34	38.11	38.11
930	AMEX	MFUS	Mon, May 24, 2021	38.01	38.43	38.01	38.32
929	AMEX	MFUS	Fri, May 21, 2021	38.04	38.05	38.02	38.05
928	AMEX	MFUS	Thu, May 20, 2021	37.90	38.01	37.90	37.95
927	AMEX	MFUS	Wed, May 19, 2021	37.50	37.79	37.50	37.70
926	AMEX	MFUS	Tue, May 18, 2021	38.35	38.35	38.03	38.03
925	AMEX	MFUS	Mon, May 17, 2021	38.16	38.36	38.08	38.36
924	AMEX	MFUS	Fri, May 14, 2021	38.09	38.37	38.09	38.30
923	AMEX	MFUS	Thu, May 13, 2021	37.05	37.73	37.05	37.58
922	AMEX	MFUS	Wed, May 12, 2021	37.70	37.70	37.01	37.05
921	AMEX	MFUS	Tue, May 11, 2021	38.05	38.10	37.76	37.99
920	AMEX	MFUS	Mon, May 10, 2021	38.85	39.00	38.46	38.46
919	AMEX	MFUS	Fri, May 7, 2021	38.68	38.74	38.56	38.74
918	AMEX	MFUS	Thu, May 6, 2021	38.02	38.32	38.02	38.32
917	AMEX	MFUS	Wed, May 5, 2021	37.98	38.08	37.98	38.08
916	AMEX	MFUS	Tue, May 4, 2021	37.75	37.92	37.66	37.92
915	AMEX	MFUS	Mon, May 3, 2021	38.17	38.33	38.11	38.11
914	AMEX	MFUS	Fri, Apr 30, 2021	37.96	37.96	37.77	37.77
913	AMEX	MFUS	Thu, Apr 29, 2021	38.12	38.20	38.09	38.12
912	AMEX	MFUS	Wed, Apr 28, 2021	37.96	37.96	37.96	37.96
911	AMEX	MFUS	Tue, Apr 27, 2021	38.05	38.05	37.96	37.96
910	AMEX	MFUS	Mon, Apr 26, 2021	37.81	37.90	37.81	37.83
909	AMEX	MFUS	Fri, Apr 23, 2021	37.84	37.84	37.77	37.79
908	AMEX	MFUS	Thu, Apr 22, 2021	37.59	37.59	37.34	37.34
907	AMEX	MFUS	Wed, Apr 21, 2021	37.45	37.57	37.41	37.57
906	AMEX	MFUS	Tue, Apr 20, 2021	36.96	37.07	36.91	37.07
905	AMEX	MFUS	Mon, Apr 19, 2021	37.63	37.63	37.38	37.47
904	AMEX	MFUS	Fri, Apr 16, 2021	37.64	37.64	37.62	37.62
903	AMEX	MFUS	Thu, Apr 15, 2021	37.47	37.47	37.47	37.47
902	AMEX	MFUS	Wed, Apr 14, 2021	37.35	37.35	37.19	37.19
901	AMEX	MFUS	Tue, Apr 13, 2021	37.07	37.19	37.07	37.14
900	AMEX	MFUS	Mon, Apr 12, 2021	37.12	37.21	37.08	37.21
899	AMEX	MFUS	Fri, Apr 9, 2021	36.98	37.19	36.98	37.19
898	AMEX	MFUS	Thu, Apr 8, 2021	37.00	37.00	36.88	36.98
897	AMEX	MFUS	Wed, Apr 7, 2021	36.90	36.96	36.89	36.96
896	AMEX	MFUS	Tue, Apr 6, 2021	37.24	37.25	37.02	37.02
895	AMEX	MFUS	Mon, Apr 5, 2021	36.91	37.00	36.87	37.00
894	AMEX	MFUS	Thu, Apr 1, 2021	36.47	36.68	36.47	36.60
893	AMEX	MFUS	Wed, Mar 31, 2021	36.59	36.59	36.40	36.27
892	AMEX	MFUS	Tue, Mar 30, 2021	36.33	36.33	36.30	36.30
891	AMEX	MFUS	Mon, Mar 29, 2021	36.16	36.40	35.87	36.19
890	AMEX	MFUS	Fri, Mar 26, 2021	36.14	36.41	35.90	36.41
889	AMEX	MFUS	Thu, Mar 25, 2021	35.06	35.91	35.06	35.89
888	AMEX	MFUS	Wed, Mar 24, 2021	35.92	35.92	35.41	35.41
887	AMEX	MFUS	Tue, Mar 23, 2021	36.10	36.10	35.63	35.63
886	AMEX	MFUS	Mon, Mar 22, 2021	36.39	36.39	36.31	36.31
885	AMEX	MFUS	Fri, Mar 19, 2021	36.32	36.32	36.32	36.32
884	AMEX	MFUS	Thu, Mar 18, 2021	36.68	36.68	36.23	36.23
883	AMEX	MFUS	Wed, Mar 17, 2021	36.61	36.70	36.61	36.70
882	AMEX	MFUS	Tue, Mar 16, 2021	36.71	36.72	36.48	36.62
881	AMEX	MFUS	Mon, Mar 15, 2021	36.59	36.77	36.44	36.77
880	AMEX	MFUS	Fri, Mar 12, 2021	36.29	36.49	36.29	36.45
879	AMEX	MFUS	Thu, Mar 11, 2021	36.23	36.29	36.20	36.20
878	AMEX	MFUS	Wed, Mar 10, 2021	35.93	35.97	35.87	35.89
877	AMEX	MFUS	Tue, Mar 9, 2021	35.55	35.55	35.55	35.55
876	AMEX	MFUS	Mon, Mar 8, 2021	35.61	35.61	35.26	35.26
875	AMEX	MFUS	Fri, Mar 5, 2021	34.27	35.16	34.27	35.16
874	AMEX	MFUS	Thu, Mar 4, 2021	34.92	34.93	34.38	34.38
873	AMEX	MFUS	Wed, Mar 3, 2021	35.40	35.40	35.01	35.01
872	AMEX	MFUS	Tue, Mar 2, 2021	35.46	35.46	35.34	35.34
871	AMEX	MFUS	Mon, Mar 1, 2021	35.56	35.71	35.51	35.56
870	AMEX	MFUS	Fri, Feb 26, 2021	34.77	35.16	34.67	34.91
869	AMEX	MFUS	Thu, Feb 25, 2021	35.30	35.30	34.98	34.98
868	AMEX	MFUS	Wed, Feb 24, 2021	35.79	35.79	35.79	35.79
867	AMEX	MFUS	Tue, Feb 23, 2021	34.96	35.40	34.96	35.40
866	AMEX	MFUS	Mon, Feb 22, 2021	35.53	35.53	35.49	35.49
865	AMEX	MFUS	Fri, Feb 19, 2021	35.67	35.70	35.55	35.55
864	AMEX	MFUS	Thu, Feb 18, 2021	35.47	35.58	35.31	35.48
863	AMEX	MFUS	Wed, Feb 17, 2021	35.53	35.75	35.53	35.71
862	AMEX	MFUS	Tue, Feb 16, 2021	35.80	35.81	35.73	35.73
861	AMEX	MFUS	Fri, Feb 12, 2021	35.66	35.76	35.66	35.76
860	AMEX	MFUS	Thu, Feb 11, 2021	35.66	35.66	35.46	35.59
859	AMEX	MFUS	Wed, Feb 10, 2021	35.75	35.75	35.44	35.51
858	AMEX	MFUS	Tue, Feb 9, 2021	35.64	35.67	35.53	35.55
857	AMEX	MFUS	Mon, Feb 8, 2021	35.73	39.03	35.38	35.61
856	AMEX	MFUS	Fri, Feb 5, 2021	35.06	35.18	35.06	35.11
855	AMEX	MFUS	Thu, Feb 4, 2021	34.88	34.88	34.88	34.88
854	AMEX	MFUS	Wed, Feb 3, 2021	34.42	34.64	34.42	34.57
853	AMEX	MFUS	Tue, Feb 2, 2021	34.15	34.63	34.15	34.55
852	AMEX	MFUS	Mon, Feb 1, 2021	34.28	34.28	33.78	34.14
851	AMEX	MFUS	Fri, Jan 29, 2021	34.84	34.84	33.58	33.78
850	AMEX	MFUS	Thu, Jan 28, 2021	34.45	34.49	34.30	34.30
849	AMEX	MFUS	Wed, Jan 27, 2021	34.38	34.38	34.07	34.07
848	AMEX	MFUS	Tue, Jan 26, 2021	34.89	34.89	34.89	34.89
847	AMEX	MFUS	Mon, Jan 25, 2021	34.93	34.93	34.93	34.93
846	AMEX	MFUS	Fri, Jan 22, 2021	34.79	34.93	34.79	34.92
845	AMEX	MFUS	Thu, Jan 21, 2021	35.07	35.09	34.98	34.99
844	AMEX	MFUS	Wed, Jan 20, 2021	34.99	35.00	34.97	35.00
843	AMEX	MFUS	Tue, Jan 19, 2021	34.54	34.66	34.54	34.64
842	AMEX	MFUS	Fri, Jan 15, 2021	34.49	34.50	34.40	34.40
841	AMEX	MFUS	Thu, Jan 14, 2021	34.81	34.82	34.63	34.63
840	AMEX	MFUS	Wed, Jan 13, 2021	34.62	34.71	34.55	34.59
839	AMEX	MFUS	Tue, Jan 12, 2021	34.75	34.75	34.62	34.72
838	AMEX	MFUS	Mon, Jan 11, 2021	34.54	34.62	34.53	34.53
837	AMEX	MFUS	Fri, Jan 8, 2021	34.39	34.61	34.39	34.61
836	AMEX	MFUS	Thu, Jan 7, 2021	33.99	34.52	33.99	34.44
835	AMEX	MFUS	Wed, Jan 6, 2021	34.21	34.25	34.13	34.13
834	AMEX	MFUS	Tue, Jan 5, 2021	33.54	33.73	33.48	33.64
833	AMEX	MFUS	Mon, Jan 4, 2021	33.83	33.83	33.16	33.45
832	AMEX	MFUS	Thu, Dec 31, 2020	33.57	33.80	33.57	33.80
831	AMEX	MFUS	Wed, Dec 30, 2020	33.64	33.64	33.64	33.64
830	AMEX	MFUS	Tue, Dec 29, 2020	33.75	33.75	33.67	33.49
829	AMEX	MFUS	Mon, Dec 28, 2020	33.84	33.84	33.83	33.83
828	AMEX	MFUS	Thu, Dec 24, 2020	33.70	33.70	33.58	33.68
827	AMEX	MFUS	Wed, Dec 23, 2020	33.68	33.68	33.65	33.65
826	AMEX	MFUS	Tue, Dec 22, 2020	33.59	33.60	33.50	33.50
825	AMEX	MFUS	Mon, Dec 21, 2020	33.24	33.57	33.24	33.57
824	AMEX	MFUS	Fri, Dec 18, 2020	33.81	33.81	33.61	33.78
823	AMEX	MFUS	Thu, Dec 17, 2020	33.78	33.92	33.78	33.92
822	AMEX	MFUS	Wed, Dec 16, 2020	33.65	33.69	33.61	33.61
821	AMEX	MFUS	Tue, Dec 15, 2020	33.48	33.58	33.48	33.57
820	AMEX	MFUS	Mon, Dec 14, 2020	33.24	33.24	33.24	33.24
819	AMEX	MFUS	Fri, Dec 11, 2020	33.37	33.37	33.35	33.35
818	AMEX	MFUS	Thu, Dec 10, 2020	33.49	33.49	33.49	33.49
817	AMEX	MFUS	Wed, Dec 9, 2020	33.53	33.53	33.53	33.53
816	AMEX	MFUS	Tue, Dec 8, 2020	34.35	34.35	33.54	33.63
815	AMEX	MFUS	Mon, Dec 7, 2020	33.50	33.50	33.39	33.48
814	AMEX	MFUS	Fri, Dec 4, 2020	33.40	33.58	33.40	33.58
813	AMEX	MFUS	Thu, Dec 3, 2020	33.25	33.33	33.15	33.15
812	AMEX	MFUS	Wed, Dec 2, 2020	33.12	33.12	33.12	33.12
811	AMEX	MFUS	Tue, Dec 1, 2020	33.24	33.24	33.08	33.13
810	AMEX	MFUS	Mon, Nov 30, 2020	32.68	32.76	32.68	32.76
809	AMEX	MFUS	Fri, Nov 27, 2020	33.38	33.38	33.00	33.00
808	AMEX	MFUS	Wed, Nov 25, 2020	32.99	32.99	32.87	32.95
807	AMEX	MFUS	Tue, Nov 24, 2020	32.92	33.15	32.92	33.07
806	AMEX	MFUS	Mon, Nov 23, 2020	32.59	32.59	32.59	32.59
805	AMEX	MFUS	Fri, Nov 20, 2020	32.26	32.26	32.26	32.26
804	AMEX	MFUS	Thu, Nov 19, 2020	32.16	32.39	32.14	32.39
803	AMEX	MFUS	Wed, Nov 18, 2020	32.63	32.75	32.26	32.26
802	AMEX	MFUS	Tue, Nov 17, 2020	32.63	32.63	32.54	32.54
801	AMEX	MFUS	Mon, Nov 16, 2020	32.65	32.65	32.57	32.61
800	AMEX	MFUS	Fri, Nov 13, 2020	32.19	32.19	32.19	32.19
799	AMEX	MFUS	Thu, Nov 12, 2020	31.94	31.94	31.53	31.62
798	AMEX	MFUS	Wed, Nov 11, 2020	32.07	32.11	31.91	31.99
797	AMEX	MFUS	Tue, Nov 10, 2020	31.82	31.86	31.78	31.81
796	AMEX	MFUS	Mon, Nov 9, 2020	32.23	32.28	31.71	31.71
795	AMEX	MFUS	Fri, Nov 6, 2020	31.34	31.40	31.34	31.38
794	AMEX	MFUS	Thu, Nov 5, 2020	31.43	31.43	31.37	31.37
793	AMEX	MFUS	Wed, Nov 4, 2020	30.99	31.11	30.77	30.77
792	AMEX	MFUS	Tue, Nov 3, 2020	30.35	30.37	30.35	30.37
791	AMEX	MFUS	Mon, Nov 2, 2020	29.64	29.79	29.46	29.73
790	AMEX	MFUS	Fri, Oct 30, 2020	29.10	29.20	29.05	29.20
789	AMEX	MFUS	Thu, Oct 29, 2020	29.45	29.61	29.43	29.61
788	AMEX	MFUS	Wed, Oct 28, 2020	29.81	29.81	29.29	29.29
787	AMEX	MFUS	Tue, Oct 27, 2020	30.21	30.21	30.21	30.21
786	AMEX	MFUS	Mon, Oct 26, 2020	30.66	30.66	30.12	30.37
785	AMEX	MFUS	Fri, Oct 23, 2020	30.89	31.00	30.87	31.00
784	AMEX	MFUS	Thu, Oct 22, 2020	30.86	30.86	30.86	30.86
783	AMEX	MFUS	Wed, Oct 21, 2020	30.72	30.72	30.72	30.72
782	AMEX	MFUS	Tue, Oct 20, 2020	30.88	30.99	30.78	30.78
781	AMEX	MFUS	Mon, Oct 19, 2020	31.09	31.09	30.57	30.57
780	AMEX	MFUS	Fri, Oct 16, 2020	31.11	31.24	30.99	30.99
779	AMEX	MFUS	Thu, Oct 15, 2020	30.57	31.03	30.57	31.03
778	AMEX	MFUS	Wed, Oct 14, 2020	31.12	31.30	30.99	30.99
777	AMEX	MFUS	Tue, Oct 13, 2020	31.23	31.25	31.16	31.16
776	AMEX	MFUS	Mon, Oct 12, 2020	31.19	31.33	31.19	31.22
775	AMEX	MFUS	Fri, Oct 9, 2020	30.89	31.02	30.89	30.91
774	AMEX	MFUS	Thu, Oct 8, 2020	30.57	30.79	30.52	30.76
773	AMEX	MFUS	Wed, Oct 7, 2020	30.41	30.59	30.38	30.54
772	AMEX	MFUS	Tue, Oct 6, 2020	30.40	30.50	30.00	30.03
771	AMEX	MFUS	Mon, Oct 5, 2020	30.11	30.44	30.08	30.34
770	AMEX	MFUS	Fri, Oct 2, 2020	29.79	29.99	29.79	29.93
769	AMEX	MFUS	Thu, Oct 1, 2020	30.09	30.09	29.89	29.94
768	AMEX	MFUS	Wed, Sep 30, 2020	29.90	29.96	29.57	29.81
767	AMEX	MFUS	Tue, Sep 29, 2020	29.69	29.70	29.56	29.56
766	AMEX	MFUS	Mon, Sep 28, 2020	29.82	29.82	29.72	29.72
765	AMEX	MFUS	Fri, Sep 25, 2020	28.84	29.30	28.84	29.25
764	AMEX	MFUS	Thu, Sep 24, 2020	28.62	29.05	28.62	28.90
763	AMEX	MFUS	Wed, Sep 23, 2020	29.40	29.40	28.83	28.83
762	AMEX	MFUS	Tue, Sep 22, 2020	29.42	29.47	29.23	29.47
761	AMEX	MFUS	Mon, Sep 21, 2020	29.45	29.45	28.96	29.21
760	AMEX	MFUS	Fri, Sep 18, 2020	30.00	30.00	29.64	29.75
759	AMEX	MFUS	Thu, Sep 17, 2020	29.84	29.98	29.84	29.98
758	AMEX	MFUS	Wed, Sep 16, 2020	30.30	30.37	30.16	30.16
757	AMEX	MFUS	Tue, Sep 15, 2020	30.34	30.36	30.09	30.16
756	AMEX	MFUS	Mon, Sep 14, 2020	30.02	30.22	30.02	30.21
755	AMEX	MFUS	Fri, Sep 11, 2020	29.73	29.80	29.59	29.74
754	AMEX	MFUS	Thu, Sep 10, 2020	29.95	29.95	29.57	29.61
753	AMEX	MFUS	Wed, Sep 9, 2020	29.98	30.17	29.84	30.00
752	AMEX	MFUS	Tue, Sep 8, 2020	29.36	29.85	29.36	29.43
751	AMEX	MFUS	Fri, Sep 4, 2020	29.92	30.33	29.92	30.19
750	AMEX	MFUS	Thu, Sep 3, 2020	30.78	30.92	30.23	30.32
749	AMEX	MFUS	Wed, Sep 2, 2020	30.75	31.21	30.75	31.21
748	AMEX	MFUS	Tue, Sep 1, 2020	30.58	30.67	30.58	30.67
747	AMEX	MFUS	Mon, Aug 31, 2020	30.60	30.60	30.57	30.60
746	AMEX	MFUS	Fri, Aug 28, 2020	30.58	30.69	30.57	30.69
745	AMEX	MFUS	Thu, Aug 27, 2020	30.60	30.65	30.50	30.50
744	AMEX	MFUS	Wed, Aug 26, 2020	30.31	30.44	30.31	30.44
743	AMEX	MFUS	Tue, Aug 25, 2020	30.60	30.60	30.26	30.37
742	AMEX	MFUS	Mon, Aug 24, 2020	30.19	30.37	30.19	30.37
741	AMEX	MFUS	Fri, Aug 21, 2020	30.00	30.07	30.00	30.07
740	AMEX	MFUS	Thu, Aug 20, 2020	29.94	30.00	29.94	30.00
739	AMEX	MFUS	Wed, Aug 19, 2020	30.32	30.32	30.03	30.03
738	AMEX	MFUS	Tue, Aug 18, 2020	30.10	30.14	30.10	30.14
737	AMEX	MFUS	Mon, Aug 17, 2020	30.15	30.23	30.12	30.22
736	AMEX	MFUS	Fri, Aug 14, 2020	30.13	30.13	30.08	30.08
735	AMEX	MFUS	Thu, Aug 13, 2020	29.98	30.09	29.97	30.03
734	AMEX	MFUS	Wed, Aug 12, 2020	30.05	30.11	29.99	30.11
733	AMEX	MFUS	Tue, Aug 11, 2020	30.10	30.10	29.61	29.75
732	AMEX	MFUS	Mon, Aug 10, 2020	29.90	29.90	29.77	29.88
731	AMEX	MFUS	Fri, Aug 7, 2020	29.63	29.70	29.63	29.70
730	AMEX	MFUS	Thu, Aug 6, 2020	29.38	29.54	29.38	29.51
729	AMEX	MFUS	Wed, Aug 5, 2020	29.40	29.46	29.38	29.46
728	AMEX	MFUS	Tue, Aug 4, 2020	29.14	29.29	29.14	29.29
727	AMEX	MFUS	Mon, Aug 3, 2020	29.07	29.19	29.07	29.13
726	AMEX	MFUS	Fri, Jul 31, 2020	28.71	28.89	28.71	28.89
725	AMEX	MFUS	Thu, Jul 30, 2020	28.68	28.95	28.68	28.91
724	AMEX	MFUS	Wed, Jul 29, 2020	29.01	29.06	29.01	29.03
723	AMEX	MFUS	Tue, Jul 28, 2020	28.85	28.89	28.69	28.69
722	AMEX	MFUS	Mon, Jul 27, 2020	28.76	28.92	28.76	28.92
721	AMEX	MFUS	Fri, Jul 24, 2020	28.71	28.71	28.61	28.61
720	AMEX	MFUS	Thu, Jul 23, 2020	29.07	29.14	28.78	28.78
719	AMEX	MFUS	Wed, Jul 22, 2020	28.87	29.00	28.87	29.00
718	AMEX	MFUS	Tue, Jul 21, 2020	28.88	28.88	28.74	28.74
717	AMEX	MFUS	Mon, Jul 20, 2020	28.46	28.57	28.46	28.57
716	AMEX	MFUS	Fri, Jul 17, 2020	28.58	28.62	28.53	28.62
715	AMEX	MFUS	Thu, Jul 16, 2020	28.46	28.51	28.42	28.51
714	AMEX	MFUS	Wed, Jul 15, 2020	28.50	28.51	28.50	28.50
713	AMEX	MFUS	Tue, Jul 14, 2020	27.95	28.11	27.95	28.11
712	AMEX	MFUS	Mon, Jul 13, 2020	27.95	28.22	27.65	27.65
711	AMEX	MFUS	Fri, Jul 10, 2020	27.50	27.81	27.50	27.81
710	AMEX	MFUS	Thu, Jul 9, 2020	27.60	27.60	27.42	27.43
709	AMEX	MFUS	Wed, Jul 8, 2020	27.80	27.80	27.55	27.71
708	AMEX	MFUS	Tue, Jul 7, 2020	27.76	27.76	27.58	27.60
707	AMEX	MFUS	Mon, Jul 6, 2020	27.89	27.89	27.89	27.89
706	AMEX	MFUS	Thu, Jul 2, 2020	27.74	27.76	27.57	27.57
705	AMEX	MFUS	Wed, Jul 1, 2020	27.50	27.56	27.46	27.48
704	AMEX	MFUS	Tue, Jun 30, 2020	27.40	27.70	27.40	27.50
703	AMEX	MFUS	Mon, Jun 29, 2020	26.91	27.32	26.91	27.32
702	AMEX	MFUS	Fri, Jun 26, 2020	27.36	27.36	26.87	26.87
701	AMEX	MFUS	Thu, Jun 25, 2020	27.15	27.44	27.08	27.44
700	AMEX	MFUS	Wed, Jun 24, 2020	27.47	27.47	27.13	27.19
699	AMEX	MFUS	Tue, Jun 23, 2020	28.08	28.11	27.95	27.95
698	AMEX	MFUS	Mon, Jun 22, 2020	27.68	27.90	27.68	27.88
697	AMEX	MFUS	Fri, Jun 19, 2020	27.85	27.85	27.85	27.85
696	AMEX	MFUS	Thu, Jun 18, 2020	28.00	28.04	27.99	28.04
695	AMEX	MFUS	Wed, Jun 17, 2020	28.30	28.33	28.09	28.09
694	AMEX	MFUS	Tue, Jun 16, 2020	28.52	28.54	28.10	28.20
693	AMEX	MFUS	Mon, Jun 15, 2020	26.97	27.85	26.97	27.81
692	AMEX	MFUS	Fri, Jun 12, 2020	27.75	27.75	27.05	27.54
691	AMEX	MFUS	Thu, Jun 11, 2020	27.80	27.80	27.05	27.15
690	AMEX	MFUS	Wed, Jun 10, 2020	29.08	29.08	28.87	28.87
689	AMEX	MFUS	Tue, Jun 9, 2020	29.15	29.28	29.15	29.20
688	AMEX	MFUS	Mon, Jun 8, 2020	29.48	29.59	29.48	29.56
687	AMEX	MFUS	Fri, Jun 5, 2020	29.27	29.40	29.15	29.15
686	AMEX	MFUS	Thu, Jun 4, 2020	28.41	28.41	28.41	28.41
685	AMEX	MFUS	Wed, Jun 3, 2020	27.97	28.49	27.97	28.45
684	AMEX	MFUS	Tue, Jun 2, 2020	27.89	27.90	27.79	27.90
683	AMEX	MFUS	Mon, Jun 1, 2020	27.65	27.79	27.65	27.69
682	AMEX	MFUS	Fri, May 29, 2020	27.55	27.55	27.55	27.55
681	AMEX	MFUS	Thu, May 28, 2020	27.71	27.79	27.46	27.46
680	AMEX	MFUS	Wed, May 27, 2020	27.25	27.56	27.25	27.56
679	AMEX	MFUS	Tue, May 26, 2020	27.16	27.19	26.99	27.03
678	AMEX	MFUS	Fri, May 22, 2020	26.38	26.54	26.37	26.54
677	AMEX	MFUS	Thu, May 21, 2020	26.58	26.65	26.50	26.52
676	AMEX	MFUS	Wed, May 20, 2020	26.65	26.68	26.57	26.61
675	AMEX	MFUS	Tue, May 19, 2020	26.51	26.57	26.29	26.29
674	AMEX	MFUS	Mon, May 18, 2020	26.09	26.63	26.09	26.59
673	AMEX	MFUS	Fri, May 15, 2020	25.21	25.61	25.21	25.56
672	AMEX	MFUS	Thu, May 14, 2020	24.68	25.40	24.68	25.40
671	AMEX	MFUS	Wed, May 13, 2020	25.59	25.71	24.93	25.15
670	AMEX	MFUS	Tue, May 12, 2020	26.25	26.25	25.90	25.90
669	AMEX	MFUS	Mon, May 11, 2020	26.29	26.54	26.27	26.50
668	AMEX	MFUS	Fri, May 8, 2020	26.34	26.58	26.34	26.58
667	AMEX	MFUS	Thu, May 7, 2020	26.19	26.25	25.97	25.97
666	AMEX	MFUS	Wed, May 6, 2020	25.96	25.96	25.74	25.74
665	AMEX	MFUS	Tue, May 5, 2020	26.06	26.26	26.02	26.02
664	AMEX	MFUS	Mon, May 4, 2020	25.50	25.69	25.50	25.69
663	AMEX	MFUS	Fri, May 1, 2020	25.72	25.79	25.66	25.66
662	AMEX	MFUS	Thu, Apr 30, 2020	26.39	26.47	26.34	26.34
661	AMEX	MFUS	Wed, Apr 29, 2020	26.39	27.03	26.39	26.81
660	AMEX	MFUS	Tue, Apr 28, 2020	26.55	26.59	26.29	26.39
659	AMEX	MFUS	Mon, Apr 27, 2020	25.72	26.05	25.58	25.97
658	AMEX	MFUS	Fri, Apr 24, 2020	25.08	25.37	25.02	25.37
657	AMEX	MFUS	Thu, Apr 23, 2020	25.35	25.35	25.08	25.08
656	AMEX	MFUS	Wed, Apr 22, 2020	25.02	25.22	25.01	25.15
655	AMEX	MFUS	Tue, Apr 21, 2020	24.74	24.80	24.43	24.59
654	AMEX	MFUS	Mon, Apr 20, 2020	25.65	25.65	25.18	25.31
653	AMEX	MFUS	Fri, Apr 17, 2020	25.45	25.88	25.35	25.87
652	AMEX	MFUS	Thu, Apr 16, 2020	24.70	25.02	24.69	25.02
651	AMEX	MFUS	Wed, Apr 15, 2020	25.21	25.21	24.80	24.95
650	AMEX	MFUS	Tue, Apr 14, 2020	25.47	25.81	25.47	25.68
649	AMEX	MFUS	Mon, Apr 13, 2020	24.83	25.03	24.74	24.96
648	AMEX	MFUS	Thu, Apr 9, 2020	25.31	25.35	25.25	25.33
647	AMEX	MFUS	Wed, Apr 8, 2020	24.20	24.85	24.12	24.85
646	AMEX	MFUS	Tue, Apr 7, 2020	25.08	25.08	24.06	24.06
645	AMEX	MFUS	Mon, Apr 6, 2020	23.32	24.18	23.32	24.00
644	AMEX	MFUS	Fri, Apr 3, 2020	23.01	23.01	22.40	22.62
643	AMEX	MFUS	Thu, Apr 2, 2020	22.53	23.00	22.53	22.95
642	AMEX	MFUS	Wed, Apr 1, 2020	22.54	22.69	22.48	22.58
641	AMEX	MFUS	Tue, Mar 31, 2020	24.09	24.15	23.73	23.56
640	AMEX	MFUS	Mon, Mar 30, 2020	24.09	24.17	23.62	24.17
639	AMEX	MFUS	Fri, Mar 27, 2020	23.32	24.15	23.32	23.56
638	AMEX	MFUS	Thu, Mar 26, 2020	22.98	24.26	22.98	24.26
637	AMEX	MFUS	Wed, Mar 25, 2020	22.34	23.61	22.32	22.65
636	AMEX	MFUS	Tue, Mar 24, 2020	21.81	22.34	21.79	22.32
635	AMEX	MFUS	Mon, Mar 23, 2020	20.63	21.01	20.26	20.76
634	AMEX	MFUS	Fri, Mar 20, 2020	22.50	22.50	21.23	21.23
633	AMEX	MFUS	Thu, Mar 19, 2020	22.32	22.74	22.19	22.37
632	AMEX	MFUS	Wed, Mar 18, 2020	22.80	22.80	21.32	22.06
631	AMEX	MFUS	Tue, Mar 17, 2020	22.84	23.84	22.63	23.49
630	AMEX	MFUS	Mon, Mar 16, 2020	21.50	23.81	21.50	22.45
629	AMEX	MFUS	Fri, Mar 13, 2020	24.07	25.19	23.88	25.19
628	AMEX	MFUS	Thu, Mar 12, 2020	24.19	24.82	23.61	23.71
627	AMEX	MFUS	Wed, Mar 11, 2020	26.61	26.61	25.81	26.14
626	AMEX	MFUS	Tue, Mar 10, 2020	27.44	27.63	26.35	27.63
625	AMEX	MFUS	Mon, Mar 9, 2020	27.36	27.36	26.27	26.52
624	AMEX	MFUS	Fri, Mar 6, 2020	28.06	28.48	27.94	28.48
623	AMEX	MFUS	Thu, Mar 5, 2020	29.13	29.13	28.70	28.85
622	AMEX	MFUS	Wed, Mar 4, 2020	28.94	29.76	28.94	29.76
621	AMEX	MFUS	Tue, Mar 3, 2020	29.19	29.45	28.40	28.75
620	AMEX	MFUS	Mon, Mar 2, 2020	28.16	29.25	28.16	29.19
619	AMEX	MFUS	Fri, Feb 28, 2020	27.26	27.96	27.26	27.88
618	AMEX	MFUS	Thu, Feb 27, 2020	29.19	29.19	28.52	28.52
617	AMEX	MFUS	Wed, Feb 26, 2020	30.07	30.24	29.63	29.68
616	AMEX	MFUS	Tue, Feb 25, 2020	31.00	31.00	29.91	29.91
615	AMEX	MFUS	Mon, Feb 24, 2020	30.98	31.04	30.85	30.87
614	AMEX	MFUS	Fri, Feb 21, 2020	31.79	31.84	31.76	31.76
613	AMEX	MFUS	Thu, Feb 20, 2020	31.95	31.95	31.94	31.95
612	AMEX	MFUS	Wed, Feb 19, 2020	31.98	31.98	31.98	31.98
611	AMEX	MFUS	Tue, Feb 18, 2020	31.79	31.90	31.72	31.87
610	AMEX	MFUS	Fri, Feb 14, 2020	31.91	31.93	31.85	31.93
609	AMEX	MFUS	Thu, Feb 13, 2020	31.80	32.07	31.80	31.95
608	AMEX	MFUS	Wed, Feb 12, 2020	32.18	33.30	31.96	32.05
607	AMEX	MFUS	Tue, Feb 11, 2020	31.80	31.84	31.77	31.79
606	AMEX	MFUS	Mon, Feb 10, 2020	31.57	31.68	31.55	31.68
605	AMEX	MFUS	Fri, Feb 7, 2020	31.52	31.52	31.52	31.52
604	AMEX	MFUS	Thu, Feb 6, 2020	31.72	31.74	31.70	31.72
603	AMEX	MFUS	Wed, Feb 5, 2020	31.60	31.68	31.60	31.68
602	AMEX	MFUS	Tue, Feb 4, 2020	31.39	31.40	31.36	31.36
601	AMEX	MFUS	Mon, Feb 3, 2020	31.05	31.05	30.95	30.95
600	AMEX	MFUS	Fri, Jan 31, 2020	30.91	30.91	30.72	30.78
599	AMEX	MFUS	Thu, Jan 30, 2020	31.30	31.33	31.30	31.33
598	AMEX	MFUS	Wed, Jan 29, 2020	31.48	31.48	31.32	31.32
597	AMEX	MFUS	Tue, Jan 28, 2020	31.29	31.49	31.29	31.44
596	AMEX	MFUS	Mon, Jan 27, 2020	31.17	31.24	31.13	31.18
595	AMEX	MFUS	Fri, Jan 24, 2020	31.60	31.60	31.38	31.51
594	AMEX	MFUS	Thu, Jan 23, 2020	31.59	31.83	31.59	31.80
593	AMEX	MFUS	Wed, Jan 22, 2020	31.98	31.98	31.78	31.83
592	AMEX	MFUS	Tue, Jan 21, 2020	31.73	31.80	31.73	31.79
591	AMEX	MFUS	Fri, Jan 17, 2020	31.91	31.91	31.85	31.90
590	AMEX	MFUS	Thu, Jan 16, 2020	31.63	31.82	31.63	31.82
589	AMEX	MFUS	Wed, Jan 15, 2020	31.60	31.68	31.55	31.56
588	AMEX	MFUS	Tue, Jan 14, 2020	31.50	31.65	31.50	31.52
587	AMEX	MFUS	Mon, Jan 13, 2020	31.39	31.51	31.39	31.51
586	AMEX	MFUS	Fri, Jan 10, 2020	31.51	31.51	31.28	31.30
585	AMEX	MFUS	Thu, Jan 9, 2020	31.34	31.40	31.34	31.40
584	AMEX	MFUS	Wed, Jan 8, 2020	31.15	31.33	31.15	31.23
583	AMEX	MFUS	Tue, Jan 7, 2020	31.15	31.17	31.14	31.14
582	AMEX	MFUS	Mon, Jan 6, 2020	31.01	31.19	31.01	31.19
581	AMEX	MFUS	Fri, Jan 3, 2020	31.20	31.20	31.16	31.19
580	AMEX	MFUS	Thu, Jan 2, 2020	31.25	31.31	31.15	31.31
579	AMEX	MFUS	Tue, Dec 31, 2019	31.09	31.19	31.09	31.19
578	AMEX	MFUS	Mon, Dec 30, 2019	31.23	31.23	31.09	31.14
577	AMEX	MFUS	Fri, Dec 27, 2019	31.59	31.60	31.54	31.54
576	AMEX	MFUS	Thu, Dec 26, 2019	31.48	31.53	31.48	31.53
575	AMEX	MFUS	Tue, Dec 24, 2019	31.45	31.49	31.45	31.49
574	AMEX	MFUS	Mon, Dec 23, 2019	31.65	31.65	31.48	31.48
573	AMEX	MFUS	Fri, Dec 20, 2019	31.38	31.59	31.38	31.55
572	AMEX	MFUS	Thu, Dec 19, 2019	31.26	31.38	31.26	31.33
571	AMEX	MFUS	Wed, Dec 18, 2019	31.20	31.26	31.20	31.24
570	AMEX	MFUS	Tue, Dec 17, 2019	31.29	31.29	31.24	31.26
569	AMEX	MFUS	Mon, Dec 16, 2019	31.12	31.29	31.12	31.23
568	AMEX	MFUS	Fri, Dec 13, 2019	30.93	31.05	30.93	31.05
567	AMEX	MFUS	Thu, Dec 12, 2019	30.81	31.20	30.81	31.08
566	AMEX	MFUS	Wed, Dec 11, 2019	30.77	30.87	30.77	30.87
565	AMEX	MFUS	Tue, Dec 10, 2019	30.93	30.94	30.84	30.84
564	AMEX	MFUS	Mon, Dec 9, 2019	30.94	30.98	30.92	30.93
563	AMEX	MFUS	Fri, Dec 6, 2019	30.97	30.97	30.90	30.92
562	AMEX	MFUS	Thu, Dec 5, 2019	30.64	30.67	30.64	30.67
561	AMEX	MFUS	Wed, Dec 4, 2019	30.79	30.79	30.64	30.67
560	AMEX	MFUS	Tue, Dec 3, 2019	30.57	30.57	30.43	30.54
559	AMEX	MFUS	Mon, Dec 2, 2019	30.74	30.74	30.71	30.71
558	AMEX	MFUS	Fri, Nov 29, 2019	30.92	31.01	30.91	30.91
557	AMEX	MFUS	Wed, Nov 27, 2019	30.99	31.03	30.99	31.03
556	AMEX	MFUS	Tue, Nov 26, 2019	30.93	30.93	30.90	30.90
555	AMEX	MFUS	Mon, Nov 25, 2019	30.75	30.78	30.75	30.78
554	AMEX	MFUS	Fri, Nov 22, 2019	30.54	30.66	30.54	30.63
553	AMEX	MFUS	Thu, Nov 21, 2019	30.76	30.76	30.54	30.54
552	AMEX	MFUS	Wed, Nov 20, 2019	30.71	30.71	30.53	30.66
551	AMEX	MFUS	Tue, Nov 19, 2019	30.71	30.78	30.71	30.72
550	AMEX	MFUS	Mon, Nov 18, 2019	30.77	30.77	30.75	30.75
549	AMEX	MFUS	Fri, Nov 15, 2019	30.66	30.74	30.66	30.73
548	AMEX	MFUS	Thu, Nov 14, 2019	30.59	30.59	30.59	30.59
547	AMEX	MFUS	Wed, Nov 13, 2019	30.43	30.53	30.43	30.53
546	AMEX	MFUS	Tue, Nov 12, 2019	30.46	30.47	30.43	30.43
545	AMEX	MFUS	Mon, Nov 11, 2019	30.40	30.43	30.40	30.42
544	AMEX	MFUS	Fri, Nov 8, 2019	30.39	30.47	30.39	30.47
543	AMEX	MFUS	Thu, Nov 7, 2019	30.41	30.45	30.41	30.43
542	AMEX	MFUS	Wed, Nov 6, 2019	30.28	30.37	30.28	30.37
541	AMEX	MFUS	Tue, Nov 5, 2019	30.33	30.33	30.28	30.29
540	AMEX	MFUS	Mon, Nov 4, 2019	30.36	30.36	30.24	30.31
539	AMEX	MFUS	Fri, Nov 1, 2019	30.35	30.36	30.29	30.29
538	AMEX	MFUS	Thu, Oct 31, 2019	30.09	30.09	29.98	30.07
537	AMEX	MFUS	Wed, Oct 30, 2019	30.07	30.22	30.07	30.22
536	AMEX	MFUS	Tue, Oct 29, 2019	30.12	30.19	30.12	30.15
535	AMEX	MFUS	Mon, Oct 28, 2019	30.14	30.14	30.08	30.11
534	AMEX	MFUS	Fri, Oct 25, 2019	30.06	30.06	30.03	30.03
533	AMEX	MFUS	Thu, Oct 24, 2019	29.94	30.00	29.94	30.00
532	AMEX	MFUS	Wed, Oct 23, 2019	30.04	30.04	29.95	30.00
531	AMEX	MFUS	Tue, Oct 22, 2019	30.04	30.10	30.00	30.00
530	AMEX	MFUS	Mon, Oct 21, 2019	30.09	30.10	30.08	30.09
529	AMEX	MFUS	Fri, Oct 18, 2019	30.00	30.02	29.92	30.00
528	AMEX	MFUS	Thu, Oct 17, 2019	29.99	30.03	29.98	30.00
527	AMEX	MFUS	Wed, Oct 16, 2019	29.90	29.94	29.88	29.92
526	AMEX	MFUS	Tue, Oct 15, 2019	29.89	29.97	29.89	29.95
525	AMEX	MFUS	Mon, Oct 14, 2019	29.81	29.81	29.78	29.78
524	AMEX	MFUS	Fri, Oct 11, 2019	29.90	30.06	29.89	29.89
523	AMEX	MFUS	Thu, Oct 10, 2019	29.48	29.68	29.47	29.60
522	AMEX	MFUS	Wed, Oct 9, 2019	29.40	29.46	29.32	29.44
521	AMEX	MFUS	Tue, Oct 8, 2019	29.34	29.39	29.21	29.21
520	AMEX	MFUS	Mon, Oct 7, 2019	29.61	29.73	29.59	29.60
519	AMEX	MFUS	Fri, Oct 4, 2019	29.47	29.73	29.47	29.73
518	AMEX	MFUS	Thu, Oct 3, 2019	29.19	29.32	29.04	29.32
517	AMEX	MFUS	Wed, Oct 2, 2019	29.36	29.36	29.06	29.16
516	AMEX	MFUS	Tue, Oct 1, 2019	29.87	29.87	29.60	29.64
515	AMEX	MFUS	Mon, Sep 30, 2019	30.02	30.09	29.98	29.98
514	AMEX	MFUS	Fri, Sep 27, 2019	30.00	30.01	29.83	29.83
513	AMEX	MFUS	Thu, Sep 26, 2019	29.98	29.99	29.87	29.97
512	AMEX	MFUS	Wed, Sep 25, 2019	29.95	29.99	29.80	29.99
511	AMEX	MFUS	Tue, Sep 24, 2019	30.06	30.15	29.80	29.83
510	AMEX	MFUS	Mon, Sep 23, 2019	30.00	30.05	29.97	30.02
509	AMEX	MFUS	Fri, Sep 20, 2019	30.24	30.24	29.94	29.98
508	AMEX	MFUS	Thu, Sep 19, 2019	30.14	30.18	30.02	30.02
507	AMEX	MFUS	Wed, Sep 18, 2019	29.94	30.03	29.83	30.03
506	AMEX	MFUS	Tue, Sep 17, 2019	30.03	30.06	29.97	30.06
505	AMEX	MFUS	Mon, Sep 16, 2019	29.86	30.02	29.86	29.97
504	AMEX	MFUS	Fri, Sep 13, 2019	30.16	30.16	30.03	30.05
503	AMEX	MFUS	Thu, Sep 12, 2019	30.35	30.35	30.11	30.13
502	AMEX	MFUS	Wed, Sep 11, 2019	29.90	30.04	29.90	30.04
501	AMEX	MFUS	Tue, Sep 10, 2019	29.75	29.85	29.72	29.85
500	AMEX	MFUS	Mon, Sep 9, 2019	29.97	29.97	29.91	29.91
499	AMEX	MFUS	Fri, Sep 6, 2019	29.94	29.99	29.92	29.92
498	AMEX	MFUS	Thu, Sep 5, 2019	29.91	29.91	29.86	29.86
497	AMEX	MFUS	Wed, Sep 4, 2019	29.48	29.59	29.48	29.59
496	AMEX	MFUS	Tue, Sep 3, 2019	29.19	29.30	29.19	29.30
495	AMEX	MFUS	Fri, Aug 30, 2019	29.61	29.61	29.42	29.44
494	AMEX	MFUS	Thu, Aug 29, 2019	29.37	29.43	29.37	29.39
493	AMEX	MFUS	Wed, Aug 28, 2019	28.77	29.10	28.77	29.10
492	AMEX	MFUS	Tue, Aug 27, 2019	28.84	28.89	28.84	28.89
491	AMEX	MFUS	Mon, Aug 26, 2019	28.85	28.99	28.81	28.93
490	AMEX	MFUS	Fri, Aug 23, 2019	29.23	29.41	28.62	28.62
489	AMEX	MFUS	Thu, Aug 22, 2019	29.45	29.45	29.32	29.42
488	AMEX	MFUS	Wed, Aug 21, 2019	29.29	29.35	29.26	29.33
487	AMEX	MFUS	Tue, Aug 20, 2019	29.10	29.18	29.05	29.05
486	AMEX	MFUS	Mon, Aug 19, 2019	29.20	29.33	29.20	29.24
485	AMEX	MFUS	Fri, Aug 16, 2019	28.88	29.00	28.85	29.00
484	AMEX	MFUS	Thu, Aug 15, 2019	28.53	28.63	28.36	28.62
483	AMEX	MFUS	Wed, Aug 14, 2019	28.74	28.76	28.49	28.49
482	AMEX	MFUS	Tue, Aug 13, 2019	29.20	29.20	29.18	29.18
481	AMEX	MFUS	Mon, Aug 12, 2019	28.90	28.90	28.75	28.83
480	AMEX	MFUS	Fri, Aug 9, 2019	29.27	29.27	29.13	29.19
479	AMEX	MFUS	Thu, Aug 8, 2019	29.09	29.38	29.09	29.32
478	AMEX	MFUS	Wed, Aug 7, 2019	28.51	28.85	28.51	28.82
477	AMEX	MFUS	Tue, Aug 6, 2019	28.56	28.67	28.39	28.67
476	AMEX	MFUS	Mon, Aug 5, 2019	28.68	28.68	28.16	28.37
475	AMEX	MFUS	Fri, Aug 2, 2019	29.08	29.08	29.07	29.07
474	AMEX	MFUS	Thu, Aug 1, 2019	29.59	29.65	29.15	29.19
473	AMEX	MFUS	Wed, Jul 31, 2019	29.69	29.76	29.46	29.46
472	AMEX	MFUS	Tue, Jul 30, 2019	29.61	29.73	28.86	29.72
471	AMEX	MFUS	Mon, Jul 29, 2019	29.82	29.83	29.80	29.80
470	AMEX	MFUS	Fri, Jul 26, 2019	29.74	29.82	29.74	29.80
469	AMEX	MFUS	Thu, Jul 25, 2019	29.64	29.67	29.56	29.59
468	AMEX	MFUS	Wed, Jul 24, 2019	29.60	29.68	29.60	29.68
467	AMEX	MFUS	Tue, Jul 23, 2019	29.36	29.55	29.36	29.55
466	AMEX	MFUS	Mon, Jul 22, 2019	29.41	29.45	29.35	29.38
465	AMEX	MFUS	Fri, Jul 19, 2019	29.59	29.61	29.46	29.46
464	AMEX	MFUS	Thu, Jul 18, 2019	29.48	29.67	29.47	29.61
463	AMEX	MFUS	Wed, Jul 17, 2019	29.61	29.61	29.50	29.50
462	AMEX	MFUS	Tue, Jul 16, 2019	29.69	29.74	29.69	29.69
461	AMEX	MFUS	Mon, Jul 15, 2019	29.75	29.75	29.66	29.71
460	AMEX	MFUS	Fri, Jul 12, 2019	29.65	29.70	29.63	29.70
459	AMEX	MFUS	Thu, Jul 11, 2019	29.52	29.57	29.46	29.54
458	AMEX	MFUS	Wed, Jul 10, 2019	29.57	29.57	29.49	29.53
457	AMEX	MFUS	Tue, Jul 9, 2019	29.39	29.44	29.39	29.44
456	AMEX	MFUS	Mon, Jul 8, 2019	29.52	29.56	29.43	29.46
455	AMEX	MFUS	Fri, Jul 5, 2019	29.37	29.60	29.37	29.54
454	AMEX	MFUS	Wed, Jul 3, 2019	29.49	29.63	29.49	29.60
453	AMEX	MFUS	Tue, Jul 2, 2019	29.29	29.32	29.22	29.32
452	AMEX	MFUS	Mon, Jul 1, 2019	29.21	29.22	29.11	29.22
451	AMEX	MFUS	Fri, Jun 28, 2019	29.14	29.22	29.13	29.17
450	AMEX	MFUS	Thu, Jun 27, 2019	28.98	29.05	28.98	29.04
449	AMEX	MFUS	Wed, Jun 26, 2019	29.01	29.03	28.93	28.93
448	AMEX	MFUS	Tue, Jun 25, 2019	29.41	29.41	29.02	29.04
447	AMEX	MFUS	Mon, Jun 24, 2019	29.33	29.33	29.17	29.18
446	AMEX	MFUS	Fri, Jun 21, 2019	29.29	29.35	29.28	29.31
445	AMEX	MFUS	Thu, Jun 20, 2019	29.32	29.38	29.17	29.37
444	AMEX	MFUS	Wed, Jun 19, 2019	29.05	29.15	29.05	29.15
443	AMEX	MFUS	Tue, Jun 18, 2019	29.00	29.09	28.96	28.98
442	AMEX	MFUS	Mon, Jun 17, 2019	28.87	28.87	28.81	28.81
441	AMEX	MFUS	Fri, Jun 14, 2019	28.81	28.82	28.74	28.81
440	AMEX	MFUS	Thu, Jun 13, 2019	28.79	28.83	28.77	28.81
439	AMEX	MFUS	Wed, Jun 12, 2019	28.69	28.70	28.63	28.67
438	AMEX	MFUS	Tue, Jun 11, 2019	28.79	28.79	28.66	28.67
437	AMEX	MFUS	Mon, Jun 10, 2019	28.74	28.75	28.67	28.70
436	AMEX	MFUS	Fri, Jun 7, 2019	28.67	28.71	28.59	28.59
435	AMEX	MFUS	Thu, Jun 6, 2019	28.22	28.37	28.22	28.37
434	AMEX	MFUS	Wed, Jun 5, 2019	28.11	28.21	28.11	28.21
433	AMEX	MFUS	Tue, Jun 4, 2019	27.82	28.02	27.82	28.02
432	AMEX	MFUS	Mon, Jun 3, 2019	27.58	27.58	27.46	27.54
431	AMEX	MFUS	Fri, May 31, 2019	27.45	27.45	27.38	27.38
430	AMEX	MFUS	Thu, May 30, 2019	27.76	27.76	27.62	27.66
429	AMEX	MFUS	Wed, May 29, 2019	27.62	27.65	27.62	27.62
428	AMEX	MFUS	Tue, May 28, 2019	28.16	28.17	27.85	27.85
427	AMEX	MFUS	Fri, May 24, 2019	28.11	28.14	28.08	28.09
426	AMEX	MFUS	Thu, May 23, 2019	28.01	28.02	27.91	28.02
425	AMEX	MFUS	Wed, May 22, 2019	28.38	28.38	28.34	28.36
424	AMEX	MFUS	Tue, May 21, 2019	28.36	28.50	28.16	28.43
423	AMEX	MFUS	Mon, May 20, 2019	28.19	28.30	28.16	28.20
422	AMEX	MFUS	Fri, May 17, 2019	28.21	28.50	28.20	28.36
421	AMEX	MFUS	Thu, May 16, 2019	28.38	28.56	28.38	28.46
420	AMEX	MFUS	Wed, May 15, 2019	28.05	28.32	28.05	28.23
419	AMEX	MFUS	Tue, May 14, 2019	28.10	28.21	28.09	28.15
418	AMEX	MFUS	Mon, May 13, 2019	27.91	27.94	27.91	27.94
417	AMEX	MFUS	Fri, May 10, 2019	28.23	28.46	28.04	28.46
416	AMEX	MFUS	Thu, May 9, 2019	28.10	28.34	28.10	28.34
415	AMEX	MFUS	Wed, May 8, 2019	28.41	28.51	28.39	28.39
414	AMEX	MFUS	Tue, May 7, 2019	28.62	28.62	28.43	28.43
413	AMEX	MFUS	Mon, May 6, 2019	28.72	28.83	28.72	28.83
412	AMEX	MFUS	Fri, May 3, 2019	28.78	28.95	28.78	28.93
411	AMEX	MFUS	Thu, May 2, 2019	28.77	28.77	28.54	28.67
410	AMEX	MFUS	Wed, May 1, 2019	28.97	28.97	28.73	28.73
409	AMEX	MFUS	Tue, Apr 30, 2019	28.79	28.96	28.79	28.96
408	AMEX	MFUS	Mon, Apr 29, 2019	28.85	28.90	28.81	28.82
407	AMEX	MFUS	Fri, Apr 26, 2019	28.68	28.81	28.68	28.81
406	AMEX	MFUS	Thu, Apr 25, 2019	28.68	28.80	28.67	28.73
405	AMEX	MFUS	Wed, Apr 24, 2019	29.00	29.00	28.86	28.87
404	AMEX	MFUS	Tue, Apr 23, 2019	28.75	28.86	28.75	28.84
403	AMEX	MFUS	Mon, Apr 22, 2019	28.65	28.65	28.62	28.64
402	AMEX	MFUS	Thu, Apr 18, 2019	28.62	28.70	28.62	28.70
401	AMEX	MFUS	Wed, Apr 17, 2019	28.76	28.76	28.64	28.65
400	AMEX	MFUS	Tue, Apr 16, 2019	28.80	28.80	28.74	28.75
399	AMEX	MFUS	Mon, Apr 15, 2019	28.84	28.84	28.75	28.78
398	AMEX	MFUS	Fri, Apr 12, 2019	28.69	28.79	28.69	28.77
397	AMEX	MFUS	Thu, Apr 11, 2019	28.60	28.64	28.54	28.64
396	AMEX	MFUS	Wed, Apr 10, 2019	28.60	28.60	28.60	28.60
395	AMEX	MFUS	Tue, Apr 9, 2019	28.48	28.52	28.44	28.45
394	AMEX	MFUS	Mon, Apr 8, 2019	28.62	28.65	28.61	28.64
393	AMEX	MFUS	Fri, Apr 5, 2019	28.62	28.64	28.58	28.63
392	AMEX	MFUS	Thu, Apr 4, 2019	28.43	28.50	28.42	28.50
391	AMEX	MFUS	Wed, Apr 3, 2019	28.44	28.48	28.37	28.37
390	AMEX	MFUS	Tue, Apr 2, 2019	28.39	28.39	28.30	28.37
389	AMEX	MFUS	Mon, Apr 1, 2019	28.37	28.47	28.37	28.47
388	AMEX	MFUS	Fri, Mar 29, 2019	28.31	28.32	28.23	28.21
387	AMEX	MFUS	Thu, Mar 28, 2019	28.14	28.19	28.14	28.19
386	AMEX	MFUS	Wed, Mar 27, 2019	28.21	28.21	28.08	28.08
385	AMEX	MFUS	Tue, Mar 26, 2019	28.17	28.20	28.04	28.14
384	AMEX	MFUS	Mon, Mar 25, 2019	27.94	27.94	27.88	27.94
383	AMEX	MFUS	Fri, Mar 22, 2019	28.21	28.21	27.94	27.94
382	AMEX	MFUS	Thu, Mar 21, 2019	28.29	28.42	28.29	28.39
381	AMEX	MFUS	Wed, Mar 20, 2019	28.05	28.23	28.05	28.05
380	AMEX	MFUS	Tue, Mar 19, 2019	28.25	28.27	28.11	28.14
379	AMEX	MFUS	Mon, Mar 18, 2019	28.14	28.20	28.12	28.20
378	AMEX	MFUS	Fri, Mar 15, 2019	28.09	28.26	28.07	28.07
377	AMEX	MFUS	Thu, Mar 14, 2019	28.06	28.06	27.98	28.04
376	AMEX	MFUS	Wed, Mar 13, 2019	28.07	28.13	28.01	28.05
375	AMEX	MFUS	Tue, Mar 12, 2019	27.87	27.91	27.83	27.83
374	AMEX	MFUS	Mon, Mar 11, 2019	27.57	27.80	27.57	27.80
373	AMEX	MFUS	Fri, Mar 8, 2019	27.34	27.44	27.29	27.44
372	AMEX	MFUS	Thu, Mar 7, 2019	27.56	27.57	27.49	27.53
371	AMEX	MFUS	Wed, Mar 6, 2019	27.86	27.86	27.74	27.74
370	AMEX	MFUS	Tue, Mar 5, 2019	27.98	27.98	27.93	27.95
369	AMEX	MFUS	Mon, Mar 4, 2019	28.19	28.22	27.89	27.94
368	AMEX	MFUS	Fri, Mar 1, 2019	28.00	28.14	28.00	28.14
367	AMEX	MFUS	Thu, Feb 28, 2019	28.02	28.07	27.98	27.99
366	AMEX	MFUS	Wed, Feb 27, 2019	28.02	28.08	28.00	28.08
365	AMEX	MFUS	Tue, Feb 26, 2019	28.10	28.10	28.03	28.04
364	AMEX	MFUS	Mon, Feb 25, 2019	28.30	28.30	28.06	28.06
363	AMEX	MFUS	Fri, Feb 22, 2019	28.06	28.10	28.03	28.09
362	AMEX	MFUS	Thu, Feb 21, 2019	27.97	27.97	27.83	27.91
361	AMEX	MFUS	Wed, Feb 20, 2019	27.93	28.01	27.91	27.97
360	AMEX	MFUS	Tue, Feb 19, 2019	27.92	28.07	27.92	28.01
359	AMEX	MFUS	Fri, Feb 15, 2019	27.84	27.91	27.84	27.91
358	AMEX	MFUS	Thu, Feb 14, 2019	27.71	27.73	27.64	27.64
357	AMEX	MFUS	Wed, Feb 13, 2019	27.69	27.77	27.61	27.69
356	AMEX	MFUS	Tue, Feb 12, 2019	27.60	27.64	27.59	27.60
355	AMEX	MFUS	Mon, Feb 11, 2019	27.21	27.34	27.20	27.34
354	AMEX	MFUS	Fri, Feb 8, 2019	27.07	27.21	27.05	27.21
353	AMEX	MFUS	Thu, Feb 7, 2019	27.08	27.22	27.07	27.22
352	AMEX	MFUS	Wed, Feb 6, 2019	27.41	27.43	27.41	27.43
351	AMEX	MFUS	Tue, Feb 5, 2019	27.45	27.45	27.37	27.43
350	AMEX	MFUS	Mon, Feb 4, 2019	27.31	27.33	27.26	27.33
349	AMEX	MFUS	Fri, Feb 1, 2019	27.21	27.24	27.12	27.17
348	AMEX	MFUS	Thu, Jan 31, 2019	27.08	27.19	27.07	27.19
347	AMEX	MFUS	Wed, Jan 30, 2019	26.86	27.01	26.86	26.95
346	AMEX	MFUS	Tue, Jan 29, 2019	26.65	26.65	26.62	26.63
345	AMEX	MFUS	Mon, Jan 28, 2019	26.52	26.63	26.52	26.63
344	AMEX	MFUS	Fri, Jan 25, 2019	26.65	26.86	26.65	26.79
343	AMEX	MFUS	Thu, Jan 24, 2019	26.56	26.58	26.47	26.56
342	AMEX	MFUS	Wed, Jan 23, 2019	26.61	26.61	26.56	26.56
341	AMEX	MFUS	Tue, Jan 22, 2019	26.72	26.72	26.35	26.40
340	AMEX	MFUS	Fri, Jan 18, 2019	26.57	26.82	26.57	26.76
339	AMEX	MFUS	Thu, Jan 17, 2019	26.36	26.55	26.35	26.42
338	AMEX	MFUS	Wed, Jan 16, 2019	26.25	26.30	26.25	26.26
337	AMEX	MFUS	Tue, Jan 15, 2019	26.21	26.25	26.14	26.24
336	AMEX	MFUS	Mon, Jan 14, 2019	26.10	26.14	26.06	26.06
335	AMEX	MFUS	Fri, Jan 11, 2019	26.09	26.19	26.09	26.19
334	AMEX	MFUS	Thu, Jan 10, 2019	25.89	26.16	25.89	26.16
333	AMEX	MFUS	Wed, Jan 9, 2019	26.24	26.24	25.93	26.04
332	AMEX	MFUS	Tue, Jan 8, 2019	25.78	26.01	25.73	25.91
331	AMEX	MFUS	Mon, Jan 7, 2019	25.66	25.94	25.52	25.72
330	AMEX	MFUS	Fri, Jan 4, 2019	25.24	25.48	25.16	25.47
329	AMEX	MFUS	Thu, Jan 3, 2019	24.82	25.07	24.82	24.82
328	AMEX	MFUS	Wed, Jan 2, 2019	24.89	25.25	24.89	25.12
327	AMEX	MFUS	Mon, Dec 31, 2018	25.05	25.21	24.89	25.21
326	AMEX	MFUS	Fri, Dec 28, 2018	25.37	25.38	25.04	25.14
325	AMEX	MFUS	Thu, Dec 27, 2018	24.80	25.28	24.55	25.01
324	AMEX	MFUS	Wed, Dec 26, 2018	24.15	25.21	24.12	25.21
323	AMEX	MFUS	Mon, Dec 24, 2018	24.42	24.55	24.14	24.14
322	AMEX	MFUS	Fri, Dec 21, 2018	25.21	25.50	24.73	24.77
321	AMEX	MFUS	Thu, Dec 20, 2018	25.56	25.56	24.91	24.98
320	AMEX	MFUS	Wed, Dec 19, 2018	25.87	26.25	25.54	25.60
319	AMEX	MFUS	Tue, Dec 18, 2018	26.15	26.15	25.83	25.96
318	AMEX	MFUS	Mon, Dec 17, 2018	26.29	26.29	25.87	25.87
317	AMEX	MFUS	Fri, Dec 14, 2018	26.75	26.79	26.45	26.46
316	AMEX	MFUS	Thu, Dec 13, 2018	27.01	27.12	26.82	26.94
315	AMEX	MFUS	Wed, Dec 12, 2018	27.14	27.26	26.97	26.97
314	AMEX	MFUS	Tue, Dec 11, 2018	27.23	27.23	26.73	26.89
313	AMEX	MFUS	Mon, Dec 10, 2018	26.77	26.89	26.77	26.89
312	AMEX	MFUS	Fri, Dec 7, 2018	27.67	27.67	26.90	26.94
311	AMEX	MFUS	Thu, Dec 6, 2018	27.39	27.49	26.97	27.49
310	AMEX	MFUS	Tue, Dec 4, 2018	28.26	28.26	27.60	27.60
309	AMEX	MFUS	Mon, Dec 3, 2018	28.67	28.67	28.37	28.37
308	AMEX	MFUS	Fri, Nov 30, 2018	28.09	28.09	27.96	28.07
307	AMEX	MFUS	Thu, Nov 29, 2018	27.95	28.08	27.89	28.07
306	AMEX	MFUS	Wed, Nov 28, 2018	27.49	28.01	27.49	28.01
305	AMEX	MFUS	Tue, Nov 27, 2018	27.35	27.37	27.35	27.35
304	AMEX	MFUS	Mon, Nov 26, 2018	27.37	27.37	27.37	27.37
303	AMEX	MFUS	Fri, Nov 23, 2018	27.01	27.08	27.01	27.08
302	AMEX	MFUS	Wed, Nov 21, 2018	27.26	27.38	27.25	27.25
301	AMEX	MFUS	Tue, Nov 20, 2018	27.33	27.33	26.99	26.99
300	AMEX	MFUS	Mon, Nov 19, 2018	27.61	27.65	27.58	27.62
299	AMEX	MFUS	Fri, Nov 16, 2018	27.94	28.09	27.94	28.09
298	AMEX	MFUS	Thu, Nov 15, 2018	27.80	28.02	27.67	28.02
297	AMEX	MFUS	Wed, Nov 14, 2018	28.29	28.29	27.64	27.82
296	AMEX	MFUS	Tue, Nov 13, 2018	28.13	28.25	27.97	27.97
295	AMEX	MFUS	Mon, Nov 12, 2018	28.41	28.41	28.22	28.22
294	AMEX	MFUS	Fri, Nov 9, 2018	28.50	28.58	28.50	28.58
293	AMEX	MFUS	Thu, Nov 8, 2018	28.78	28.84	28.72	28.72
292	AMEX	MFUS	Wed, Nov 7, 2018	28.64	28.89	28.64	28.86
291	AMEX	MFUS	Tue, Nov 6, 2018	28.26	28.36	28.25	28.35
290	AMEX	MFUS	Mon, Nov 5, 2018	27.99	28.21	27.99	28.21
289	AMEX	MFUS	Fri, Nov 2, 2018	28.30	28.30	27.80	27.95
288	AMEX	MFUS	Thu, Nov 1, 2018	27.84	28.08	27.82	28.08
287	AMEX	MFUS	Wed, Oct 31, 2018	27.86	28.02	27.82	28.02
286	AMEX	MFUS	Tue, Oct 30, 2018	27.48	27.57	27.34	27.57
285	AMEX	MFUS	Mon, Oct 29, 2018	27.51	27.51	27.22	27.22
284	AMEX	MFUS	Fri, Oct 26, 2018	27.22	27.38	27.19	27.23
283	AMEX	MFUS	Thu, Oct 25, 2018	27.58	27.59	27.58	27.59
282	AMEX	MFUS	Wed, Oct 24, 2018	28.18	28.18	27.52	27.52
281	AMEX	MFUS	Tue, Oct 23, 2018	27.74	27.74	27.74	27.74
280	AMEX	MFUS	Mon, Oct 22, 2018	28.16	28.18	28.16	28.18
279	AMEX	MFUS	Fri, Oct 19, 2018	28.31	28.31	28.16	28.16
278	AMEX	MFUS	Thu, Oct 18, 2018	28.69	28.74	28.18	28.42
277	AMEX	MFUS	Wed, Oct 17, 2018	28.70	28.70	28.60	28.60
276	AMEX	MFUS	Tue, Oct 16, 2018	28.53	28.63	28.35	28.60
275	AMEX	MFUS	Mon, Oct 15, 2018	28.24	28.41	28.24	28.35
274	AMEX	MFUS	Fri, Oct 12, 2018	28.23	28.23	27.98	28.15
273	AMEX	MFUS	Thu, Oct 11, 2018	28.30	28.42	27.95	28.12
272	AMEX	MFUS	Wed, Oct 10, 2018	29.59	29.59	28.56	28.56
271	AMEX	MFUS	Tue, Oct 9, 2018	29.50	29.52	29.49	29.51
270	AMEX	MFUS	Mon, Oct 8, 2018	29.40	29.52	29.31	29.52
269	AMEX	MFUS	Fri, Oct 5, 2018	29.70	29.70	29.33	29.49
268	AMEX	MFUS	Thu, Oct 4, 2018	29.70	29.72	29.55	29.65
267	AMEX	MFUS	Wed, Oct 3, 2018	29.92	30.03	29.91	29.92
266	AMEX	MFUS	Tue, Oct 2, 2018	29.84	29.85	29.84	29.85
265	AMEX	MFUS	Mon, Oct 1, 2018	29.99	30.02	29.84	29.90
264	AMEX	MFUS	Fri, Sep 28, 2018	29.96	29.96	29.87	29.86
263	AMEX	MFUS	Thu, Sep 27, 2018	30.08	30.08	29.92	29.92
262	AMEX	MFUS	Wed, Sep 26, 2018	30.15	30.15	29.88	29.91
261	AMEX	MFUS	Tue, Sep 25, 2018	30.22	30.22	29.91	29.91
260	AMEX	MFUS	Mon, Sep 24, 2018	30.00	30.03	30.00	30.03
259	AMEX	MFUS	Fri, Sep 21, 2018	30.13	30.14	30.10	30.12
258	AMEX	MFUS	Thu, Sep 20, 2018	30.00	30.08	30.00	30.08
257	AMEX	MFUS	Wed, Sep 19, 2018	30.09	30.09	29.83	29.84
256	AMEX	MFUS	Tue, Sep 18, 2018	29.85	29.98	29.84	29.98
255	AMEX	MFUS	Mon, Sep 17, 2018	29.96	29.96	29.73	29.73
254	AMEX	MFUS	Fri, Sep 14, 2018	29.84	29.85	29.83	29.85
253	AMEX	MFUS	Thu, Sep 13, 2018	30.01	30.01	29.74	29.74
252	AMEX	MFUS	Wed, Sep 12, 2018	29.73	29.74	29.73	29.74
251	AMEX	MFUS	Tue, Sep 11, 2018	29.50	29.71	29.50	29.71
250	AMEX	MFUS	Mon, Sep 10, 2018	29.63	29.63	29.61	29.62
249	AMEX	MFUS	Fri, Sep 7, 2018	29.39	29.62	29.39	29.52
248	AMEX	MFUS	Thu, Sep 6, 2018	29.72	29.72	29.68	29.68
247	AMEX	MFUS	Wed, Sep 5, 2018	29.60	29.66	29.56	29.66
246	AMEX	MFUS	Tue, Sep 4, 2018	29.74	29.74	29.69	29.72
245	AMEX	MFUS	Fri, Aug 31, 2018	29.66	29.75	29.66	29.74
244	AMEX	MFUS	Thu, Aug 30, 2018	30.04	30.04	29.75	29.78
243	AMEX	MFUS	Wed, Aug 29, 2018	29.90	29.95	29.88	29.90
242	AMEX	MFUS	Tue, Aug 28, 2018	29.85	29.85	29.71	29.76
241	AMEX	MFUS	Mon, Aug 27, 2018	29.78	29.80	29.76	29.77
240	AMEX	MFUS	Fri, Aug 24, 2018	29.58	29.67	29.58	29.61
239	AMEX	MFUS	Thu, Aug 23, 2018	29.47	29.55	29.45	29.50
238	AMEX	MFUS	Wed, Aug 22, 2018	29.53	29.57	29.50	29.50
237	AMEX	MFUS	Tue, Aug 21, 2018	29.52	29.54	29.51	29.54
236	AMEX	MFUS	Mon, Aug 20, 2018	29.43	29.43	29.43	29.43
235	AMEX	MFUS	Fri, Aug 17, 2018	29.05	29.29	29.05	29.28
234	AMEX	MFUS	Thu, Aug 16, 2018	29.06	29.17	29.06	29.15
233	AMEX	MFUS	Wed, Aug 15, 2018	28.76	28.82	28.76	28.82
232	AMEX	MFUS	Tue, Aug 14, 2018	29.19	29.20	29.08	29.20
231	AMEX	MFUS	Mon, Aug 13, 2018	0.00	0.00	0.00	29.01
230	AMEX	MFUS	Fri, Aug 10, 2018	29.03	29.03	29.01	29.01
229	AMEX	MFUS	Thu, Aug 9, 2018	29.19	29.21	29.19	29.21
228	AMEX	MFUS	Wed, Aug 8, 2018	29.42	29.42	29.17	29.21
227	AMEX	MFUS	Tue, Aug 7, 2018	29.21	29.24	29.21	29.21
226	AMEX	MFUS	Mon, Aug 6, 2018	29.19	29.19	28.98	29.09
225	AMEX	MFUS	Fri, Aug 3, 2018	28.98	29.00	28.93	28.99
224	AMEX	MFUS	Thu, Aug 2, 2018	28.74	28.86	28.70	28.86
223	AMEX	MFUS	Wed, Aug 1, 2018	29.00	29.00	28.69	28.75
222	AMEX	MFUS	Tue, Jul 31, 2018	29.03	29.03	28.87	28.95
221	AMEX	MFUS	Mon, Jul 30, 2018	29.06	29.06	28.75	28.75
220	AMEX	MFUS	Fri, Jul 27, 2018	28.83	28.83	28.83	28.83
219	AMEX	MFUS	Thu, Jul 26, 2018	29.17	29.17	29.07	29.07
218	AMEX	MFUS	Wed, Jul 25, 2018	28.75	28.82	28.75	28.82
217	AMEX	MFUS	Tue, Jul 24, 2018	29.09	29.09	28.74	28.78
216	AMEX	MFUS	Mon, Jul 23, 2018	28.79	28.80	28.67	28.78
215	AMEX	MFUS	Fri, Jul 20, 2018	28.86	28.86	28.79	28.80
214	AMEX	MFUS	Thu, Jul 19, 2018	28.87	28.92	28.85	28.89
213	AMEX	MFUS	Wed, Jul 18, 2018	28.86	28.90	28.86	28.90
212	AMEX	MFUS	Tue, Jul 17, 2018	28.70	28.88	28.70	28.86
211	AMEX	MFUS	Mon, Jul 16, 2018	29.06	29.06	28.71	28.71
210	AMEX	MFUS	Fri, Jul 13, 2018	28.92	28.92	28.82	28.82
209	AMEX	MFUS	Thu, Jul 12, 2018	28.98	28.98	28.73	28.86
208	AMEX	MFUS	Wed, Jul 11, 2018	28.76	28.85	28.66	28.69
207	AMEX	MFUS	Tue, Jul 10, 2018	28.98	29.02	28.92	28.98
206	AMEX	MFUS	Mon, Jul 9, 2018	28.82	28.88	28.72	28.86
205	AMEX	MFUS	Fri, Jul 6, 2018	28.41	28.64	28.41	28.59
204	AMEX	MFUS	Thu, Jul 5, 2018	28.41	28.41	28.15	28.20
203	AMEX	MFUS	Tue, Jul 3, 2018	28.24	28.24	28.17	28.19
202	AMEX	MFUS	Mon, Jul 2, 2018	28.08	28.13	27.94	28.13
201	AMEX	MFUS	Fri, Jun 29, 2018	28.49	28.56	28.35	28.36
200	AMEX	MFUS	Thu, Jun 28, 2018	28.23	28.39	28.23	28.33
199	AMEX	MFUS	Wed, Jun 27, 2018	28.48	28.54	28.23	28.24
198	AMEX	MFUS	Tue, Jun 26, 2018	28.35	28.35	28.35	28.35
197	AMEX	MFUS	Mon, Jun 25, 2018	28.35	28.38	28.20	28.38
196	AMEX	MFUS	Fri, Jun 22, 2018	28.94	28.94	28.80	28.80
195	AMEX	MFUS	Thu, Jun 21, 2018	28.82	28.82	28.71	28.74
194	AMEX	MFUS	Wed, Jun 20, 2018	29.00	29.00	28.83	28.87
193	AMEX	MFUS	Tue, Jun 19, 2018	28.69	28.81	28.69	28.76
192	AMEX	MFUS	Mon, Jun 18, 2018	28.87	28.88	28.86	28.88
191	AMEX	MFUS	Fri, Jun 15, 2018	28.83	28.85	28.82	28.82
190	AMEX	MFUS	Thu, Jun 14, 2018	28.97	28.97	28.90	28.90
189	AMEX	MFUS	Wed, Jun 13, 2018	29.00	29.00	28.99	28.99
188	AMEX	MFUS	Tue, Jun 12, 2018	29.04	29.05	28.96	28.98
187	AMEX	MFUS	Mon, Jun 11, 2018	29.06	29.06	29.04	29.04
186	AMEX	MFUS	Fri, Jun 8, 2018	28.84	28.90	28.84	28.90
185	AMEX	MFUS	Thu, Jun 7, 2018	28.88	28.88	28.80	28.81
184	AMEX	MFUS	Wed, Jun 6, 2018	28.67	28.77	28.67	28.77
183	AMEX	MFUS	Tue, Jun 5, 2018	28.56	28.59	28.56	28.59
182	AMEX	MFUS	Mon, Jun 4, 2018	28.46	28.48	28.46	28.48
181	AMEX	MFUS	Fri, Jun 1, 2018	28.28	28.28	28.26	28.27
180	AMEX	MFUS	Thu, May 31, 2018	28.17	28.17	28.12	28.13
179	AMEX	MFUS	Wed, May 30, 2018	28.12	28.36	28.12	28.36
178	AMEX	MFUS	Tue, May 29, 2018	27.99	28.10	27.81	27.91
177	AMEX	MFUS	Fri, May 25, 2018	28.14	28.14	28.14	28.14
176	AMEX	MFUS	Thu, May 24, 2018	28.26	28.26	28.26	28.26
175	AMEX	MFUS	Wed, May 23, 2018	28.10	28.11	28.10	28.11
174	AMEX	MFUS	Tue, May 22, 2018	28.45	28.45	28.37	28.39
173	AMEX	MFUS	Mon, May 21, 2018	28.36	28.38	28.31	28.36
172	AMEX	MFUS	Fri, May 18, 2018	28.13	28.16	28.13	28.16
171	AMEX	MFUS	Thu, May 17, 2018	28.23	28.24	28.13	28.24
170	AMEX	MFUS	Wed, May 16, 2018	28.14	28.20	28.14	28.17
169	AMEX	MFUS	Tue, May 15, 2018	27.99	28.02	27.94	27.95
168	AMEX	MFUS	Mon, May 14, 2018	28.14	28.14	28.13	28.13
167	AMEX	MFUS	Fri, May 11, 2018	27.95	28.12	27.95	28.08
166	AMEX	MFUS	Wed, May 9, 2018	27.81	27.81	27.74	27.78
165	AMEX	MFUS	Tue, May 8, 2018	27.60	27.60	27.44	27.55
164	AMEX	MFUS	Mon, May 7, 2018	27.51	27.57	27.51	27.57
163	AMEX	MFUS	Fri, May 4, 2018	27.52	27.52	27.52	27.52
162	AMEX	MFUS	Thu, May 3, 2018	27.24	27.24	26.94	27.23
161	AMEX	MFUS	Wed, May 2, 2018	27.38	27.51	27.38	27.43
160	AMEX	MFUS	Tue, May 1, 2018	27.30	27.43	27.30	27.43
159	AMEX	MFUS	Mon, Apr 30, 2018	27.64	27.64	27.58	27.58
158	AMEX	MFUS	Fri, Apr 27, 2018	27.69	27.70	27.68	27.70
157	AMEX	MFUS	Thu, Apr 26, 2018	27.50	27.67	27.50	27.67
156	AMEX	MFUS	Wed, Apr 25, 2018	27.24	27.29	27.15	27.29
155	AMEX	MFUS	Tue, Apr 24, 2018	27.76	27.76	27.22	27.26
154	AMEX	MFUS	Mon, Apr 23, 2018	0.00	0.00	0.00	27.58
153	AMEX	MFUS	Fri, Apr 20, 2018	27.65	27.65	27.58	27.58
152	AMEX	MFUS	Thu, Apr 19, 2018	27.76	27.84	27.76	27.84
151	AMEX	MFUS	Wed, Apr 18, 2018	28.04	28.13	28.04	28.11
150	AMEX	MFUS	Tue, Apr 17, 2018	28.02	28.05	27.98	28.02
149	AMEX	MFUS	Mon, Apr 16, 2018	27.82	27.83	27.78	27.78
148	AMEX	MFUS	Fri, Apr 13, 2018	27.57	27.60	27.42	27.52
147	AMEX	MFUS	Thu, Apr 12, 2018	27.62	27.64	27.56	27.58
146	AMEX	MFUS	Wed, Apr 11, 2018	27.44	27.53	27.39	27.40
145	AMEX	MFUS	Tue, Apr 10, 2018	27.39	27.54	27.36	27.54
144	AMEX	MFUS	Mon, Apr 9, 2018	27.19	27.35	27.10	27.10
143	AMEX	MFUS	Fri, Apr 6, 2018	27.53	27.53	26.91	26.91
142	AMEX	MFUS	Thu, Apr 5, 2018	27.52	27.64	27.49	27.49
141	AMEX	MFUS	Wed, Apr 4, 2018	26.73	27.36	26.73	27.35
140	AMEX	MFUS	Tue, Apr 3, 2018	26.76	27.05	26.76	27.00
139	AMEX	MFUS	Mon, Apr 2, 2018	26.61	26.61	26.47	26.56
138	AMEX	MFUS	Thu, Mar 29, 2018	27.09	27.38	27.09	27.37
137	AMEX	MFUS	Wed, Mar 28, 2018	27.01	27.14	27.01	27.04
136	AMEX	MFUS	Tue, Mar 27, 2018	27.37	27.55	26.93	26.95
135	AMEX	MFUS	Mon, Mar 26, 2018	26.96	27.46	26.96	27.45
134	AMEX	MFUS	Fri, Mar 23, 2018	27.12	27.12	26.74	26.74
133	AMEX	MFUS	Thu, Mar 22, 2018	27.75	27.75	27.25	27.25
132	AMEX	MFUS	Wed, Mar 21, 2018	28.07	28.07	27.97	27.97
131	AMEX	MFUS	Tue, Mar 20, 2018	27.96	27.96	27.89	27.96
130	AMEX	MFUS	Mon, Mar 19, 2018	28.00	28.00	27.94	27.94
129	AMEX	MFUS	Fri, Mar 16, 2018	28.23	28.26	28.19	28.19
128	AMEX	MFUS	Thu, Mar 15, 2018	28.18	28.26	28.11	28.16
127	AMEX	MFUS	Wed, Mar 14, 2018	28.37	28.37	28.14	28.18
126	AMEX	MFUS	Tue, Mar 13, 2018	28.59	28.60	28.31	28.31
125	AMEX	MFUS	Mon, Mar 12, 2018	28.56	28.56	28.47	28.49
124	AMEX	MFUS	Fri, Mar 9, 2018	28.38	28.48	28.27	28.48
123	AMEX	MFUS	Thu, Mar 8, 2018	28.14	28.14	27.97	28.08
122	AMEX	MFUS	Wed, Mar 7, 2018	27.91	28.06	27.85	28.04
121	AMEX	MFUS	Tue, Mar 6, 2018	28.00	28.05	27.89	28.03
120	AMEX	MFUS	Mon, Mar 5, 2018	27.57	28.03	27.57	28.01
119	AMEX	MFUS	Fri, Mar 2, 2018	27.27	27.56	27.27	27.56
118	AMEX	MFUS	Thu, Mar 1, 2018	27.83	27.97	27.48	27.48
117	AMEX	MFUS	Wed, Feb 28, 2018	28.15	28.23	27.84	27.84
116	AMEX	MFUS	Tue, Feb 27, 2018	28.36	28.37	28.22	28.22
115	AMEX	MFUS	Mon, Feb 26, 2018	28.43	28.48	28.32	28.47
114	AMEX	MFUS	Fri, Feb 23, 2018	27.98	28.15	27.98	28.15
113	AMEX	MFUS	Thu, Feb 22, 2018	28.09	28.09	27.85	28.05
112	AMEX	MFUS	Wed, Feb 21, 2018	28.00	28.19	27.92	27.95
111	AMEX	MFUS	Tue, Feb 20, 2018	28.02	28.09	27.90	27.90
110	AMEX	MFUS	Fri, Feb 16, 2018	28.10	28.24	28.10	28.21
109	AMEX	MFUS	Thu, Feb 15, 2018	28.10	28.11	27.77	28.09
108	AMEX	MFUS	Wed, Feb 14, 2018	27.21	27.87	27.21	27.84
107	AMEX	MFUS	Tue, Feb 13, 2018	27.34	27.52	27.24	27.50
106	AMEX	MFUS	Mon, Feb 12, 2018	27.26	27.38	27.18	27.36
105	AMEX	MFUS	Fri, Feb 9, 2018	26.96	27.17	26.22	27.04
104	AMEX	MFUS	Thu, Feb 8, 2018	27.35	27.35	26.79	26.79
103	AMEX	MFUS	Wed, Feb 7, 2018	27.86	28.00	27.69	27.72
102	AMEX	MFUS	Tue, Feb 6, 2018	26.99	27.73	26.99	27.67
101	AMEX	MFUS	Mon, Feb 5, 2018	28.23	28.30	27.45	27.45
100	AMEX	MFUS	Fri, Feb 2, 2018	28.76	28.76	28.29	28.40
99	AMEX	MFUS	Thu, Feb 1, 2018	28.95	29.04	28.95	29.04
98	AMEX	MFUS	Wed, Jan 31, 2018	29.49	29.49	28.93	28.93
97	AMEX	MFUS	Tue, Jan 30, 2018	29.02	29.12	28.98	29.01
96	AMEX	MFUS	Mon, Jan 29, 2018	29.49	29.49	29.36	29.37
95	AMEX	MFUS	Fri, Jan 26, 2018	29.30	29.30	29.30	29.30
94	AMEX	MFUS	Thu, Jan 25, 2018	29.24	29.29	29.15	29.24
93	AMEX	MFUS	Wed, Jan 24, 2018	29.33	29.33	29.19	29.22
92	AMEX	MFUS	Tue, Jan 23, 2018	29.16	29.24	29.16	29.22
91	AMEX	MFUS	Mon, Jan 22, 2018	29.05	29.15	29.02	29.15
90	AMEX	MFUS	Fri, Jan 19, 2018	28.88	28.88	28.86	28.86
89	AMEX	MFUS	Thu, Jan 18, 2018	28.83	28.85	28.78	28.78
88	AMEX	MFUS	Wed, Jan 17, 2018	28.64	28.84	28.64	28.84
87	AMEX	MFUS	Tue, Jan 16, 2018	28.83	28.83	28.53	28.54
86	AMEX	MFUS	Fri, Jan 12, 2018	28.62	28.63	28.60	28.63
85	AMEX	MFUS	Thu, Jan 11, 2018	28.30	28.43	28.30	28.43
84	AMEX	MFUS	Wed, Jan 10, 2018	28.15	28.18	28.15	28.17
83	AMEX	MFUS	Tue, Jan 9, 2018	28.24	28.34	28.21	28.28
82	AMEX	MFUS	Mon, Jan 8, 2018	28.20	28.23	28.20	28.22
81	AMEX	MFUS	Fri, Jan 5, 2018	28.01	28.14	28.01	28.14
80	AMEX	MFUS	Thu, Jan 4, 2018	27.95	27.98	27.93	27.93
79	AMEX	MFUS	Wed, Jan 3, 2018	27.80	27.85	27.80	27.84
78	AMEX	MFUS	Tue, Jan 2, 2018	27.66	27.68	27.65	27.66
77	AMEX	MFUS	Fri, Dec 29, 2017	27.67	27.67	27.61	27.61
76	AMEX	MFUS	Thu, Dec 28, 2017	27.62	27.66	27.59	27.65
75	AMEX	MFUS	Wed, Dec 27, 2017	27.88	27.88	27.83	27.59
74	AMEX	MFUS	Tue, Dec 26, 2017	27.87	27.87	27.86	27.86
73	AMEX	MFUS	Fri, Dec 22, 2017	27.94	27.94	27.80	27.83
72	AMEX	MFUS	Thu, Dec 21, 2017	27.86	27.90	27.83	27.83
71	AMEX	MFUS	Wed, Dec 20, 2017	27.77	27.80	27.77	27.80
70	AMEX	MFUS	Tue, Dec 19, 2017	27.83	27.83	27.81	27.81
69	AMEX	MFUS	Mon, Dec 18, 2017	27.88	27.88	27.88	27.88
68	AMEX	MFUS	Fri, Dec 15, 2017	27.70	27.70	27.70	27.70
67	AMEX	MFUS	Thu, Dec 14, 2017	27.74	27.74	27.43	27.46
66	AMEX	MFUS	Wed, Dec 13, 2017	27.62	27.64	27.61	27.61
65	AMEX	MFUS	Tue, Dec 12, 2017	27.63	27.63	27.60	27.60
64	AMEX	MFUS	Mon, Dec 11, 2017	27.50	27.50	27.50	27.50
63	AMEX	MFUS	Fri, Dec 8, 2017	27.47	27.49	27.47	27.49
62	AMEX	MFUS	Thu, Dec 7, 2017	0.00	0.00	0.00	27.27
61	AMEX	MFUS	Wed, Dec 6, 2017	27.27	27.30	27.27	27.27
60	AMEX	MFUS	Tue, Dec 5, 2017	27.43	27.43	27.32	27.32
59	AMEX	MFUS	Mon, Dec 4, 2017	27.60	27.60	27.47	27.47
58	AMEX	MFUS	Fri, Dec 1, 2017	27.33	27.33	26.98	27.23
57	AMEX	MFUS	Thu, Nov 30, 2017	27.30	27.43	27.27	27.35
56	AMEX	MFUS	Wed, Nov 29, 2017	27.15	27.16	27.10	27.16
55	AMEX	MFUS	Tue, Nov 28, 2017	26.81	26.87	26.81	26.85
54	AMEX	MFUS	Mon, Nov 27, 2017	26.68	26.73	26.68	26.73
53	AMEX	MFUS	Fri, Nov 24, 2017	0.00	0.00	0.00	26.58
52	AMEX	MFUS	Mon, Nov 20, 2017	26.57	26.60	26.54	26.58
51	AMEX	MFUS	Fri, Nov 17, 2017	0.00	0.00	0.00	26.49
50	AMEX	MFUS	Thu, Nov 16, 2017	26.46	26.49	26.46	26.49
49	AMEX	MFUS	Wed, Nov 15, 2017	26.17	26.27	26.15	26.27
48	AMEX	MFUS	Tue, Nov 14, 2017	26.30	26.35	26.30	26.34
47	AMEX	MFUS	Mon, Nov 13, 2017	26.40	26.44	26.39	26.44
46	AMEX	MFUS	Fri, Nov 10, 2017	26.37	26.37	26.36	26.36
45	AMEX	MFUS	Thu, Nov 9, 2017	26.30	26.35	26.30	26.30
44	AMEX	MFUS	Wed, Nov 8, 2017	26.43	26.43	26.43	26.43
43	AMEX	MFUS	Tue, Nov 7, 2017	26.43	26.43	26.36	26.36
42	AMEX	MFUS	Mon, Nov 6, 2017	26.44	26.44	26.44	26.44
41	AMEX	MFUS	Fri, Nov 3, 2017	26.38	26.40	26.34	26.40
40	AMEX	MFUS	Thu, Nov 2, 2017	26.33	26.33	26.33	26.33
39	AMEX	MFUS	Wed, Nov 1, 2017	26.26	26.32	26.26	26.32
38	AMEX	MFUS	Tue, Oct 31, 2017	26.28	26.33	26.27	26.32
37	AMEX	MFUS	Mon, Oct 30, 2017	26.31	26.31	26.24	26.28
36	AMEX	MFUS	Fri, Oct 27, 2017	26.34	26.39	26.34	26.37
35	AMEX	MFUS	Thu, Oct 26, 2017	26.38	26.41	26.34	26.36
34	AMEX	MFUS	Wed, Oct 25, 2017	26.40	26.40	26.28	26.28
33	AMEX	MFUS	Tue, Oct 24, 2017	26.44	26.44	26.44	26.44
32	AMEX	MFUS	Mon, Oct 23, 2017	26.47	26.47	26.36	26.38
31	AMEX	MFUS	Fri, Oct 20, 2017	26.40	26.43	26.40	26.42
30	AMEX	MFUS	Wed, Oct 18, 2017	26.25	26.28	26.25	26.28
29	AMEX	MFUS	Tue, Oct 17, 2017	26.15	26.15	26.15	26.15
28	AMEX	MFUS	Mon, Oct 16, 2017	26.20	26.20	26.14	26.18
27	AMEX	MFUS	Fri, Oct 13, 2017	26.16	26.16	26.16	26.16
26	AMEX	MFUS	Thu, Oct 12, 2017	26.13	26.13	26.13	26.13
25	AMEX	MFUS	Wed, Oct 11, 2017	26.14	26.14	26.14	26.14
24	AMEX	MFUS	Tue, Oct 10, 2017	26.10	26.10	26.10	26.10
23	AMEX	MFUS	Mon, Oct 9, 2017	0.00	0.00	0.00	26.07
22	AMEX	MFUS	Fri, Oct 6, 2017	26.09	26.09	26.07	26.07
21	AMEX	MFUS	Thu, Oct 5, 2017	26.04	26.04	26.04	26.04
20	AMEX	MFUS	Wed, Oct 4, 2017	26.02	26.09	25.98	26.08
19	AMEX	MFUS	Mon, Oct 2, 2017	25.84	25.91	25.84	25.91
18	AMEX	MFUS	Fri, Sep 29, 2017	0.00	0.00	0.00	25.71
17	AMEX	MFUS	Thu, Sep 28, 2017	25.71	25.71	25.71	25.71
16	AMEX	MFUS	Wed, Sep 27, 2017	25.65	25.70	25.58	25.70
15	AMEX	MFUS	Tue, Sep 26, 2017	25.66	25.69	25.59	25.59
14	AMEX	MFUS	Mon, Sep 25, 2017	25.65	25.65	25.55	25.64
13	AMEX	MFUS	Fri, Sep 22, 2017	25.57	25.57	25.57	25.57
12	AMEX	MFUS	Thu, Sep 21, 2017	25.63	25.63	25.58	25.58
11	AMEX	MFUS	Wed, Sep 20, 2017	25.57	25.61	25.57	25.61
10	AMEX	MFUS	Tue, Sep 19, 2017	25.57	25.62	25.57	25.61
9	AMEX	MFUS	Mon, Sep 18, 2017	25.62	25.62	25.57	25.59
8	AMEX	MFUS	Fri, Sep 15, 2017	25.48	25.48	25.48	25.48
7	AMEX	MFUS	Thu, Sep 14, 2017	0.00	0.00	0.00	25.45
6	AMEX	MFUS	Wed, Sep 13, 2017	25.35	25.45	25.35	25.45
5	AMEX	MFUS	Tue, Sep 12, 2017	25.39	25.39	25.39	25.39
4	AMEX	MFUS	Mon, Sep 11, 2017	25.25	25.25	25.25	25.25
3	AMEX	MFUS	Fri, Sep 8, 2017	25.01	25.01	25.01	25.01
2	AMEX	MFUS	Thu, Sep 7, 2017	25.00	25.01	25.00	25.01
1	AMEX	MFUS	Wed, Sep 6, 2017	25.08	25.08	25.08	25.08
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF AMEX:MFUS 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