Metalla Royalty & Streaming Ltd. Common Shares NYSE:MTA Historical Prices

Below are the 1632 trading days of historical prices for MTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1632	NYSE	MTA	Thu, Mar 21, 2024	3.13	3.18	3.00	3.00
1631	NYSE	MTA	Wed, Mar 20, 2024	2.88	3.10	2.88	3.07
1630	NYSE	MTA	Tue, Mar 19, 2024	2.98	2.98	2.88	2.90
1629	NYSE	MTA	Mon, Mar 18, 2024	3.18	3.18	2.98	3.02
1628	NYSE	MTA	Fri, Mar 15, 2024	3.07	3.19	3.07	3.15
1627	NYSE	MTA	Thu, Mar 14, 2024	3.12	3.15	3.04	3.05
1626	NYSE	MTA	Wed, Mar 13, 2024	3.01	3.17	3.00	3.14
1625	NYSE	MTA	Tue, Mar 12, 2024	3.03	3.03	2.91	2.95
1624	NYSE	MTA	Mon, Mar 11, 2024	2.87	3.10	2.84	3.07
1623	NYSE	MTA	Fri, Mar 8, 2024	2.82	2.86	2.77	2.83
1622	NYSE	MTA	Thu, Mar 7, 2024	2.77	2.79	2.70	2.78
1621	NYSE	MTA	Wed, Mar 6, 2024	2.68	2.82	2.68	2.74
1620	NYSE	MTA	Tue, Mar 5, 2024	2.77	2.78	2.64	2.68
1619	NYSE	MTA	Mon, Mar 4, 2024	2.57	2.76	2.56	2.74
1618	NYSE	MTA	Fri, Mar 1, 2024	2.40	2.59	2.34	2.55
1617	NYSE	MTA	Thu, Feb 29, 2024	2.45	2.46	2.35	2.40
1616	NYSE	MTA	Wed, Feb 28, 2024	2.50	2.50	2.37	2.40
1615	NYSE	MTA	Tue, Feb 27, 2024	2.47	2.53	2.46	2.51
1614	NYSE	MTA	Mon, Feb 26, 2024	2.39	2.49	2.32	2.49
1613	NYSE	MTA	Fri, Feb 23, 2024	2.42	2.48	2.37	2.39
1612	NYSE	MTA	Thu, Feb 22, 2024	2.50	2.51	2.41	2.42
1611	NYSE	MTA	Wed, Feb 21, 2024	2.58	2.58	2.50	2.51
1610	NYSE	MTA	Tue, Feb 20, 2024	2.64	2.68	2.57	2.58
1609	NYSE	MTA	Fri, Feb 16, 2024	2.63	2.66	2.58	2.64
1608	NYSE	MTA	Thu, Feb 15, 2024	2.55	2.65	2.55	2.62
1607	NYSE	MTA	Wed, Feb 14, 2024	2.54	2.58	2.51	2.53
1606	NYSE	MTA	Tue, Feb 13, 2024	2.61	2.62	2.49	2.53
1605	NYSE	MTA	Mon, Feb 12, 2024	2.59	2.67	2.59	2.67
1604	NYSE	MTA	Fri, Feb 9, 2024	2.65	2.68	2.59	2.62
1603	NYSE	MTA	Thu, Feb 8, 2024	2.64	2.67	2.56	2.65
1602	NYSE	MTA	Wed, Feb 7, 2024	2.71	2.72	2.64	2.66
1601	NYSE	MTA	Tue, Feb 6, 2024	2.68	2.75	2.65	2.69
1600	NYSE	MTA	Mon, Feb 5, 2024	2.80	2.82	2.66	2.66
1599	NYSE	MTA	Fri, Feb 2, 2024	2.91	2.92	2.81	2.84
1598	NYSE	MTA	Thu, Feb 1, 2024	2.83	3.02	2.83	2.97
1597	NYSE	MTA	Wed, Jan 31, 2024	2.83	2.91	2.80	2.80
1596	NYSE	MTA	Tue, Jan 30, 2024	2.86	2.86	2.75	2.86
1595	NYSE	MTA	Mon, Jan 29, 2024	2.91	2.92	2.86	2.91
1594	NYSE	MTA	Fri, Jan 26, 2024	2.93	2.95	2.88	2.89
1593	NYSE	MTA	Thu, Jan 25, 2024	2.94	2.94	2.88	2.93
1592	NYSE	MTA	Wed, Jan 24, 2024	3.08	3.08	2.88	2.89
1591	NYSE	MTA	Tue, Jan 23, 2024	3.03	3.08	2.98	3.05
1590	NYSE	MTA	Mon, Jan 22, 2024	3.01	3.03	2.95	3.03
1589	NYSE	MTA	Fri, Jan 19, 2024	3.04	3.06	2.96	3.03
1588	NYSE	MTA	Thu, Jan 18, 2024	3.02	3.06	2.99	3.00
1587	NYSE	MTA	Wed, Jan 17, 2024	3.00	3.03	2.96	3.03
1586	NYSE	MTA	Tue, Jan 16, 2024	3.06	3.08	3.00	3.02
1585	NYSE	MTA	Fri, Jan 12, 2024	3.10	3.20	3.00	3.11
1584	NYSE	MTA	Thu, Jan 11, 2024	3.03	3.07	3.00	3.04
1583	NYSE	MTA	Wed, Jan 10, 2024	3.06	3.08	3.03	3.06
1582	NYSE	MTA	Tue, Jan 9, 2024	3.10	3.10	3.03	3.03
1581	NYSE	MTA	Mon, Jan 8, 2024	3.11	3.14	3.05	3.10
1580	NYSE	MTA	Fri, Jan 5, 2024	3.20	3.22	3.10	3.15
1579	NYSE	MTA	Thu, Jan 4, 2024	3.11	3.25	3.11	3.20
1578	NYSE	MTA	Wed, Jan 3, 2024	3.00	3.11	3.00	3.07
1577	NYSE	MTA	Tue, Jan 2, 2024	3.05	3.08	3.00	3.00
1576	NYSE	MTA	Fri, Dec 29, 2023	3.05	3.09	3.01	3.08
1575	NYSE	MTA	Thu, Dec 28, 2023	3.11	3.14	3.05	3.06
1574	NYSE	MTA	Wed, Dec 27, 2023	3.10	3.18	3.09	3.12
1573	NYSE	MTA	Tue, Dec 26, 2023	3.07	3.14	3.07	3.07
1572	NYSE	MTA	Fri, Dec 22, 2023	3.11	3.20	3.07	3.08
1571	NYSE	MTA	Thu, Dec 21, 2023	3.10	3.10	3.04	3.06
1570	NYSE	MTA	Wed, Dec 20, 2023	3.29	3.29	3.05	3.06
1569	NYSE	MTA	Tue, Dec 19, 2023	3.15	3.33	3.12	3.26
1568	NYSE	MTA	Mon, Dec 18, 2023	3.25	3.25	3.05	3.11
1567	NYSE	MTA	Fri, Dec 15, 2023	3.50	3.54	3.22	3.22
1566	NYSE	MTA	Thu, Dec 14, 2023	3.49	3.65	3.44	3.52
1565	NYSE	MTA	Wed, Dec 13, 2023	3.14	3.47	3.13	3.43
1564	NYSE	MTA	Tue, Dec 12, 2023	3.35	3.35	3.14	3.15
1563	NYSE	MTA	Mon, Dec 11, 2023	3.03	3.33	3.01	3.32
1562	NYSE	MTA	Fri, Dec 8, 2023	3.03	3.12	3.02	3.07
1561	NYSE	MTA	Thu, Dec 7, 2023	3.08	3.12	3.04	3.06
1560	NYSE	MTA	Wed, Dec 6, 2023	3.04	3.20	3.04	3.05
1559	NYSE	MTA	Tue, Dec 5, 2023	3.13	3.18	3.03	3.04
1558	NYSE	MTA	Mon, Dec 4, 2023	3.25	3.26	3.14	3.19
1557	NYSE	MTA	Fri, Dec 1, 2023	3.22	3.29	3.15	3.26
1556	NYSE	MTA	Thu, Nov 30, 2023	3.21	3.21	3.10	3.21
1555	NYSE	MTA	Wed, Nov 29, 2023	3.33	3.37	3.20	3.24
1554	NYSE	MTA	Tue, Nov 28, 2023	3.26	3.35	3.22	3.33
1553	NYSE	MTA	Mon, Nov 27, 2023	3.30	3.35	3.18	3.26
1552	NYSE	MTA	Fri, Nov 24, 2023	3.00	3.35	3.00	3.28
1551	NYSE	MTA	Wed, Nov 22, 2023	2.84	2.88	2.79	2.81
1550	NYSE	MTA	Tue, Nov 21, 2023	2.79	2.89	2.77	2.85
1549	NYSE	MTA	Mon, Nov 20, 2023	2.69	2.79	2.69	2.77
1548	NYSE	MTA	Fri, Nov 17, 2023	2.82	2.82	2.70	2.72
1547	NYSE	MTA	Thu, Nov 16, 2023	2.74	2.84	2.73	2.81
1546	NYSE	MTA	Wed, Nov 15, 2023	2.82	2.82	2.73	2.73
1545	NYSE	MTA	Tue, Nov 14, 2023	2.65	2.85	2.65	2.82
1544	NYSE	MTA	Mon, Nov 13, 2023	2.71	2.71	2.59	2.60
1543	NYSE	MTA	Fri, Nov 10, 2023	2.75	2.78	2.70	2.70
1542	NYSE	MTA	Thu, Nov 9, 2023	2.80	2.88	2.77	2.82
1541	NYSE	MTA	Wed, Nov 8, 2023	2.80	2.82	2.72	2.79
1540	NYSE	MTA	Tue, Nov 7, 2023	2.95	2.97	2.79	2.84
1539	NYSE	MTA	Mon, Nov 6, 2023	3.00	3.07	3.00	3.00
1538	NYSE	MTA	Fri, Nov 3, 2023	2.80	3.07	2.80	3.02
1537	NYSE	MTA	Thu, Nov 2, 2023	2.78	2.82	2.73	2.79
1536	NYSE	MTA	Wed, Nov 1, 2023	2.78	2.83	2.72	2.79
1535	NYSE	MTA	Tue, Oct 31, 2023	2.87	2.89	2.76	2.78
1534	NYSE	MTA	Mon, Oct 30, 2023	2.87	2.92	2.83	2.87
1533	NYSE	MTA	Fri, Oct 27, 2023	2.89	2.89	2.76	2.89
1532	NYSE	MTA	Thu, Oct 26, 2023	2.86	2.89	2.77	2.84
1531	NYSE	MTA	Wed, Oct 25, 2023	2.89	2.96	2.87	2.90
1530	NYSE	MTA	Tue, Oct 24, 2023	2.87	2.94	2.82	2.89
1529	NYSE	MTA	Mon, Oct 23, 2023	2.80	2.91	2.70	2.87
1528	NYSE	MTA	Fri, Oct 20, 2023	2.80	2.93	2.80	2.83
1527	NYSE	MTA	Thu, Oct 19, 2023	2.82	2.85	2.78	2.83
1526	NYSE	MTA	Wed, Oct 18, 2023	2.86	2.93	2.82	2.84
1525	NYSE	MTA	Tue, Oct 17, 2023	2.80	2.88	2.80	2.85
1524	NYSE	MTA	Mon, Oct 16, 2023	2.89	2.89	2.77	2.81
1523	NYSE	MTA	Fri, Oct 13, 2023	2.85	2.89	2.80	2.85
1522	NYSE	MTA	Thu, Oct 12, 2023	2.88	2.89	2.73	2.76
1521	NYSE	MTA	Wed, Oct 11, 2023	2.90	2.96	2.85	2.88
1520	NYSE	MTA	Tue, Oct 10, 2023	3.04	3.04	2.83	2.86
1519	NYSE	MTA	Mon, Oct 9, 2023	3.03	3.04	2.92	3.04
1518	NYSE	MTA	Fri, Oct 6, 2023	2.88	2.99	2.82	2.98
1517	NYSE	MTA	Thu, Oct 5, 2023	2.89	2.94	2.80	2.88
1516	NYSE	MTA	Wed, Oct 4, 2023	3.08	3.08	2.90	2.91
1515	NYSE	MTA	Tue, Oct 3, 2023	2.99	3.03	2.92	3.02
1514	NYSE	MTA	Mon, Oct 2, 2023	3.08	3.08	2.93	2.96
1513	NYSE	MTA	Fri, Sep 29, 2023	3.10	3.12	3.00	3.06
1512	NYSE	MTA	Thu, Sep 28, 2023	3.06	3.09	2.97	3.04
1511	NYSE	MTA	Wed, Sep 27, 2023	3.05	3.09	2.99	3.05
1510	NYSE	MTA	Tue, Sep 26, 2023	3.13	3.13	3.05	3.08
1509	NYSE	MTA	Mon, Sep 25, 2023	3.08	3.14	3.02	3.12
1508	NYSE	MTA	Fri, Sep 22, 2023	3.11	3.18	3.05	3.06
1507	NYSE	MTA	Thu, Sep 21, 2023	3.10	3.11	3.02	3.09
1506	NYSE	MTA	Wed, Sep 20, 2023	3.21	3.26	3.16	3.16
1505	NYSE	MTA	Tue, Sep 19, 2023	3.39	3.40	3.20	3.20
1504	NYSE	MTA	Mon, Sep 18, 2023	3.41	3.43	3.28	3.39
1503	NYSE	MTA	Fri, Sep 15, 2023	3.30	3.46	3.25	3.39
1502	NYSE	MTA	Thu, Sep 14, 2023	3.28	3.33	3.19	3.24
1501	NYSE	MTA	Wed, Sep 13, 2023	3.39	3.39	3.23	3.27
1500	NYSE	MTA	Tue, Sep 12, 2023	3.35	3.43	3.32	3.36
1499	NYSE	MTA	Mon, Sep 11, 2023	3.46	3.49	3.36	3.38
1498	NYSE	MTA	Fri, Sep 8, 2023	3.83	3.83	3.35	3.40
1497	NYSE	MTA	Thu, Sep 7, 2023	3.92	3.95	3.84	3.91
1496	NYSE	MTA	Wed, Sep 6, 2023	4.00	4.06	3.91	3.95
1495	NYSE	MTA	Tue, Sep 5, 2023	4.15	4.19	4.00	4.02
1494	NYSE	MTA	Fri, Sep 1, 2023	4.29	4.29	4.18	4.19
1493	NYSE	MTA	Thu, Aug 31, 2023	4.31	4.33	4.16	4.23
1492	NYSE	MTA	Wed, Aug 30, 2023	4.33	4.40	4.28	4.30
1491	NYSE	MTA	Tue, Aug 29, 2023	4.22	4.30	4.20	4.29
1490	NYSE	MTA	Mon, Aug 28, 2023	4.11	4.28	4.11	4.26
1489	NYSE	MTA	Fri, Aug 25, 2023	4.17	4.19	4.07	4.14
1488	NYSE	MTA	Thu, Aug 24, 2023	4.17	4.28	4.17	4.20
1487	NYSE	MTA	Wed, Aug 23, 2023	4.04	4.27	4.02	4.20
1486	NYSE	MTA	Tue, Aug 22, 2023	4.05	4.11	4.02	4.05
1485	NYSE	MTA	Mon, Aug 21, 2023	4.10	4.14	4.03	4.06
1484	NYSE	MTA	Fri, Aug 18, 2023	4.17	4.17	4.06	4.10
1483	NYSE	MTA	Thu, Aug 17, 2023	4.20	4.28	4.11	4.11
1482	NYSE	MTA	Wed, Aug 16, 2023	4.12	4.25	4.12	4.19
1481	NYSE	MTA	Tue, Aug 15, 2023	4.35	4.36	4.11	4.16
1480	NYSE	MTA	Mon, Aug 14, 2023	4.22	4.42	4.22	4.32
1479	NYSE	MTA	Fri, Aug 11, 2023	4.26	4.32	4.25	4.25
1478	NYSE	MTA	Thu, Aug 10, 2023	4.33	4.36	4.25	4.25
1477	NYSE	MTA	Wed, Aug 9, 2023	4.38	4.41	4.31	4.33
1476	NYSE	MTA	Tue, Aug 8, 2023	4.30	4.35	4.25	4.35
1475	NYSE	MTA	Mon, Aug 7, 2023	4.35	4.37	4.29	4.30
1474	NYSE	MTA	Fri, Aug 4, 2023	4.44	4.52	4.35	4.35
1473	NYSE	MTA	Thu, Aug 3, 2023	4.44	4.49	4.37	4.39
1472	NYSE	MTA	Wed, Aug 2, 2023	4.53	4.53	4.36	4.45
1471	NYSE	MTA	Tue, Aug 1, 2023	4.56	4.70	4.56	4.57
1470	NYSE	MTA	Mon, Jul 31, 2023	4.51	4.65	4.50	4.63
1469	NYSE	MTA	Fri, Jul 28, 2023	4.52	4.59	4.46	4.52
1468	NYSE	MTA	Thu, Jul 27, 2023	4.66	4.67	4.39	4.46
1467	NYSE	MTA	Wed, Jul 26, 2023	4.72	4.74	4.58	4.68
1466	NYSE	MTA	Tue, Jul 25, 2023	4.50	4.56	4.38	4.52
1465	NYSE	MTA	Mon, Jul 24, 2023	4.63	4.65	4.49	4.50
1464	NYSE	MTA	Fri, Jul 21, 2023	4.73	4.74	4.63	4.66
1463	NYSE	MTA	Thu, Jul 20, 2023	4.77	4.83	4.71	4.75
1462	NYSE	MTA	Wed, Jul 19, 2023	4.73	4.82	4.70	4.78
1461	NYSE	MTA	Tue, Jul 18, 2023	4.69	4.80	4.67	4.77
1460	NYSE	MTA	Mon, Jul 17, 2023	4.62	4.73	4.62	4.66
1459	NYSE	MTA	Fri, Jul 14, 2023	4.68	4.78	4.64	4.67
1458	NYSE	MTA	Thu, Jul 13, 2023	4.80	4.87	4.66	4.71
1457	NYSE	MTA	Wed, Jul 12, 2023	4.47	4.80	4.45	4.79
1456	NYSE	MTA	Tue, Jul 11, 2023	4.42	4.48	4.37	4.42
1455	NYSE	MTA	Mon, Jul 10, 2023	4.18	4.42	4.17	4.42
1454	NYSE	MTA	Fri, Jul 7, 2023	4.25	4.35	4.21	4.21
1453	NYSE	MTA	Thu, Jul 6, 2023	4.31	4.32	4.15	4.22
1452	NYSE	MTA	Wed, Jul 5, 2023	4.50	4.50	4.34	4.34
1451	NYSE	MTA	Mon, Jul 3, 2023	4.34	4.51	4.34	4.50
1450	NYSE	MTA	Fri, Jun 30, 2023	4.32	4.36	4.23	4.34
1449	NYSE	MTA	Thu, Jun 29, 2023	4.10	4.29	4.10	4.27
1448	NYSE	MTA	Wed, Jun 28, 2023	4.17	4.17	4.10	4.15
1447	NYSE	MTA	Tue, Jun 27, 2023	4.21	4.23	4.09	4.18
1446	NYSE	MTA	Mon, Jun 26, 2023	4.25	4.26	4.17	4.23
1445	NYSE	MTA	Fri, Jun 23, 2023	4.32	4.35	4.19	4.21
1444	NYSE	MTA	Thu, Jun 22, 2023	4.24	4.30	4.15	4.27
1443	NYSE	MTA	Wed, Jun 21, 2023	4.24	4.29	4.12	4.24
1442	NYSE	MTA	Tue, Jun 20, 2023	4.54	4.54	4.21	4.23
1441	NYSE	MTA	Fri, Jun 16, 2023	4.23	4.54	4.15	4.48
1440	NYSE	MTA	Thu, Jun 15, 2023	4.22	4.30	4.20	4.23
1439	NYSE	MTA	Wed, Jun 14, 2023	4.37	4.37	4.18	4.23
1438	NYSE	MTA	Tue, Jun 13, 2023	4.33	4.42	4.27	4.34
1437	NYSE	MTA	Mon, Jun 12, 2023	4.20	4.33	4.16	4.33
1436	NYSE	MTA	Fri, Jun 9, 2023	4.30	4.32	4.22	4.22
1435	NYSE	MTA	Thu, Jun 8, 2023	4.28	4.36	4.25	4.30
1434	NYSE	MTA	Wed, Jun 7, 2023	4.30	4.39	4.18	4.24
1433	NYSE	MTA	Tue, Jun 6, 2023	4.29	4.34	4.19	4.29
1432	NYSE	MTA	Mon, Jun 5, 2023	4.19	4.31	4.21	4.24
1431	NYSE	MTA	Fri, Jun 2, 2023	4.42	4.43	4.18	4.24
1430	NYSE	MTA	Thu, Jun 1, 2023	4.29	4.44	4.26	4.40
1429	NYSE	MTA	Wed, May 31, 2023	4.12	4.31	4.08	4.27
1428	NYSE	MTA	Tue, May 30, 2023	4.20	4.21	4.09	4.14
1427	NYSE	MTA	Fri, May 26, 2023	4.23	4.23	4.11	4.15
1426	NYSE	MTA	Thu, May 25, 2023	4.24	4.24	4.09	4.16
1425	NYSE	MTA	Wed, May 24, 2023	4.38	4.40	4.22	4.24
1424	NYSE	MTA	Tue, May 23, 2023	4.45	4.45	4.39	4.41
1423	NYSE	MTA	Mon, May 22, 2023	4.60	4.60	4.47	4.47
1422	NYSE	MTA	Fri, May 19, 2023	4.50	4.61	4.41	4.51
1421	NYSE	MTA	Thu, May 18, 2023	4.47	4.49	4.35	4.49
1420	NYSE	MTA	Wed, May 17, 2023	4.63	4.63	4.47	4.52
1419	NYSE	MTA	Tue, May 16, 2023	4.83	4.87	4.57	4.61
1418	NYSE	MTA	Mon, May 15, 2023	4.92	4.98	4.81	4.84
1417	NYSE	MTA	Fri, May 12, 2023	4.86	4.99	4.82	4.93
1416	NYSE	MTA	Thu, May 11, 2023	4.95	4.98	4.81	4.91
1415	NYSE	MTA	Wed, May 10, 2023	5.12	5.12	4.88	5.02
1414	NYSE	MTA	Tue, May 9, 2023	5.05	5.12	5.00	5.12
1413	NYSE	MTA	Mon, May 8, 2023	5.06	5.22	5.06	5.08
1412	NYSE	MTA	Fri, May 5, 2023	5.11	5.22	4.97	5.19
1411	NYSE	MTA	Thu, May 4, 2023	5.20	5.42	5.20	5.23
1410	NYSE	MTA	Wed, May 3, 2023	5.27	5.31	5.12	5.22
1409	NYSE	MTA	Tue, May 2, 2023	4.97	5.25	4.94	5.25
1408	NYSE	MTA	Mon, May 1, 2023	5.00	5.18	4.95	5.01
1407	NYSE	MTA	Fri, Apr 28, 2023	5.05	5.09	4.95	4.97
1406	NYSE	MTA	Thu, Apr 27, 2023	5.04	5.08	4.88	5.06
1405	NYSE	MTA	Wed, Apr 26, 2023	5.07	5.10	4.98	5.03
1404	NYSE	MTA	Tue, Apr 25, 2023	5.00	5.05	4.81	5.00
1403	NYSE	MTA	Mon, Apr 24, 2023	5.04	5.09	4.93	5.02
1402	NYSE	MTA	Fri, Apr 21, 2023	5.12	5.20	4.90	5.08
1401	NYSE	MTA	Thu, Apr 20, 2023	5.27	5.37	5.13	5.15
1400	NYSE	MTA	Wed, Apr 19, 2023	5.23	5.33	5.13	5.25
1399	NYSE	MTA	Tue, Apr 18, 2023	5.35	5.40	5.14	5.32
1398	NYSE	MTA	Mon, Apr 17, 2023	5.58	5.63	5.32	5.33
1397	NYSE	MTA	Fri, Apr 14, 2023	5.77	5.83	5.31	5.62
1396	NYSE	MTA	Thu, Apr 13, 2023	5.79	5.89	5.68	5.81
1395	NYSE	MTA	Wed, Apr 12, 2023	5.80	5.84	5.61	5.71
1394	NYSE	MTA	Tue, Apr 11, 2023	5.74	5.88	5.67	5.70
1393	NYSE	MTA	Mon, Apr 10, 2023	5.73	5.75	5.52	5.68
1392	NYSE	MTA	Thu, Apr 6, 2023	5.63	5.77	5.55	5.73
1391	NYSE	MTA	Wed, Apr 5, 2023	5.80	5.80	5.55	5.64
1390	NYSE	MTA	Tue, Apr 4, 2023	5.69	5.80	5.50	5.77
1389	NYSE	MTA	Mon, Apr 3, 2023	5.65	5.75	5.44	5.67
1388	NYSE	MTA	Fri, Mar 31, 2023	5.63	5.71	5.51	5.59
1387	NYSE	MTA	Thu, Mar 30, 2023	5.46	5.63	5.42	5.61
1386	NYSE	MTA	Wed, Mar 29, 2023	5.46	5.55	5.33	5.39
1385	NYSE	MTA	Tue, Mar 28, 2023	5.26	5.44	5.26	5.44
1384	NYSE	MTA	Mon, Mar 27, 2023	5.06	5.28	5.02	5.25
1383	NYSE	MTA	Fri, Mar 24, 2023	5.33	5.37	5.01	5.15
1382	NYSE	MTA	Thu, Mar 23, 2023	5.20	5.34	5.18	5.32
1381	NYSE	MTA	Wed, Mar 22, 2023	5.01	5.21	4.97	5.13
1380	NYSE	MTA	Tue, Mar 21, 2023	5.09	5.20	4.86	4.98
1379	NYSE	MTA	Mon, Mar 20, 2023	5.30	5.30	4.98	5.14
1378	NYSE	MTA	Fri, Mar 17, 2023	4.80	5.29	4.80	5.18
1377	NYSE	MTA	Thu, Mar 16, 2023	5.03	5.03	4.78	4.79
1376	NYSE	MTA	Wed, Mar 15, 2023	4.95	5.02	4.81	4.93
1375	NYSE	MTA	Tue, Mar 14, 2023	5.03	5.04	4.82	4.95
1374	NYSE	MTA	Mon, Mar 13, 2023	4.81	4.97	4.71	4.88
1373	NYSE	MTA	Fri, Mar 10, 2023	4.46	4.70	4.46	4.63
1372	NYSE	MTA	Thu, Mar 9, 2023	4.48	4.55	4.39	4.44
1371	NYSE	MTA	Wed, Mar 8, 2023	4.46	4.55	4.38	4.41
1370	NYSE	MTA	Tue, Mar 7, 2023	4.51	4.54	4.37	4.45
1369	NYSE	MTA	Mon, Mar 6, 2023	4.72	4.72	4.55	4.57
1368	NYSE	MTA	Fri, Mar 3, 2023	4.68	4.69	4.60	4.65
1367	NYSE	MTA	Thu, Mar 2, 2023	4.53	4.67	4.53	4.60
1366	NYSE	MTA	Wed, Mar 1, 2023	4.51	4.67	4.48	4.60
1365	NYSE	MTA	Tue, Feb 28, 2023	4.42	4.52	4.35	4.50
1364	NYSE	MTA	Mon, Feb 27, 2023	4.37	4.50	4.32	4.39
1363	NYSE	MTA	Fri, Feb 24, 2023	4.42	4.42	4.29	4.31
1362	NYSE	MTA	Thu, Feb 23, 2023	4.49	4.52	4.40	4.42
1361	NYSE	MTA	Wed, Feb 22, 2023	4.51	4.54	4.38	4.41
1360	NYSE	MTA	Tue, Feb 21, 2023	4.72	4.74	4.52	4.53
1359	NYSE	MTA	Fri, Feb 17, 2023	4.67	4.78	4.60	4.72
1358	NYSE	MTA	Thu, Feb 16, 2023	4.65	4.78	4.58	4.67
1357	NYSE	MTA	Wed, Feb 15, 2023	4.57	4.68	4.51	4.68
1356	NYSE	MTA	Tue, Feb 14, 2023	4.60	4.72	4.55	4.67
1355	NYSE	MTA	Mon, Feb 13, 2023	4.60	4.68	4.54	4.63
1354	NYSE	MTA	Fri, Feb 10, 2023	4.60	4.69	4.48	4.63
1353	NYSE	MTA	Thu, Feb 9, 2023	4.83	4.85	4.52	4.53
1352	NYSE	MTA	Wed, Feb 8, 2023	4.89	4.89	4.76	4.77
1351	NYSE	MTA	Tue, Feb 7, 2023	4.79	4.89	4.70	4.82
1350	NYSE	MTA	Mon, Feb 6, 2023	4.83	4.90	4.71	4.74
1349	NYSE	MTA	Fri, Feb 3, 2023	4.94	4.96	4.86	4.87
1348	NYSE	MTA	Thu, Feb 2, 2023	5.20	5.24	4.88	4.96
1347	NYSE	MTA	Wed, Feb 1, 2023	5.00	5.23	4.94	5.18
1346	NYSE	MTA	Tue, Jan 31, 2023	4.83	4.98	4.83	4.93
1345	NYSE	MTA	Mon, Jan 30, 2023	5.04	5.08	4.87	4.88
1344	NYSE	MTA	Fri, Jan 27, 2023	5.21	5.24	5.03	5.12
1343	NYSE	MTA	Thu, Jan 26, 2023	5.37	5.45	5.20	5.22
1342	NYSE	MTA	Wed, Jan 25, 2023	5.20	5.39	5.20	5.35
1341	NYSE	MTA	Tue, Jan 24, 2023	5.29	5.33	5.16	5.32
1340	NYSE	MTA	Mon, Jan 23, 2023	5.39	5.39	5.20	5.29
1339	NYSE	MTA	Fri, Jan 20, 2023	5.18	5.33	5.08	5.32
1338	NYSE	MTA	Thu, Jan 19, 2023	5.09	5.25	5.00	5.19
1337	NYSE	MTA	Wed, Jan 18, 2023	5.28	5.42	5.05	5.08
1336	NYSE	MTA	Tue, Jan 17, 2023	5.49	5.49	5.06	5.20
1335	NYSE	MTA	Fri, Jan 13, 2023	5.30	5.48	5.27	5.45
1334	NYSE	MTA	Thu, Jan 12, 2023	5.32	5.39	5.20	5.31
1333	NYSE	MTA	Wed, Jan 11, 2023	5.40	5.42	5.27	5.30
1332	NYSE	MTA	Tue, Jan 10, 2023	5.27	5.43	5.20	5.40
1331	NYSE	MTA	Mon, Jan 9, 2023	5.30	5.38	5.21	5.25
1330	NYSE	MTA	Fri, Jan 6, 2023	5.12	5.26	5.05	5.21
1329	NYSE	MTA	Thu, Jan 5, 2023	5.10	5.15	4.90	5.11
1328	NYSE	MTA	Wed, Jan 4, 2023	5.01	5.24	4.98	5.17
1327	NYSE	MTA	Tue, Jan 3, 2023	5.00	5.13	4.88	4.95
1326	NYSE	MTA	Fri, Dec 30, 2022	4.95	4.96	4.81	4.91
1325	NYSE	MTA	Thu, Dec 29, 2022	5.01	5.10	4.89	4.90
1324	NYSE	MTA	Wed, Dec 28, 2022	5.09	5.13	4.93	4.95
1323	NYSE	MTA	Tue, Dec 27, 2022	5.12	5.26	5.08	5.15
1322	NYSE	MTA	Fri, Dec 23, 2022	5.13	5.22	4.97	5.15
1321	NYSE	MTA	Thu, Dec 22, 2022	5.12	5.18	4.89	5.13
1320	NYSE	MTA	Wed, Dec 21, 2022	5.22	5.33	5.16	5.19
1319	NYSE	MTA	Tue, Dec 20, 2022	4.90	5.25	4.90	5.16
1318	NYSE	MTA	Mon, Dec 19, 2022	5.36	5.45	4.82	4.87
1317	NYSE	MTA	Fri, Dec 16, 2022	5.09	5.53	5.07	5.33
1316	NYSE	MTA	Thu, Dec 15, 2022	5.07	5.16	5.00	5.12
1315	NYSE	MTA	Wed, Dec 14, 2022	5.37	5.37	5.05	5.09
1314	NYSE	MTA	Tue, Dec 13, 2022	5.49	5.52	5.25	5.37
1313	NYSE	MTA	Mon, Dec 12, 2022	5.27	5.39	5.20	5.27
1312	NYSE	MTA	Fri, Dec 9, 2022	5.23	5.57	5.23	5.29
1311	NYSE	MTA	Thu, Dec 8, 2022	5.23	5.24	5.11	5.24
1310	NYSE	MTA	Wed, Dec 7, 2022	5.19	5.29	5.09	5.18
1309	NYSE	MTA	Tue, Dec 6, 2022	5.35	5.43	5.14	5.18
1308	NYSE	MTA	Mon, Dec 5, 2022	5.75	5.75	5.30	5.30
1307	NYSE	MTA	Fri, Dec 2, 2022	5.49	5.89	5.49	5.80
1306	NYSE	MTA	Thu, Dec 1, 2022	5.55	5.75	5.52	5.60
1305	NYSE	MTA	Wed, Nov 30, 2022	5.34	5.58	5.26	5.50
1304	NYSE	MTA	Tue, Nov 29, 2022	5.07	5.29	5.02	5.22
1303	NYSE	MTA	Mon, Nov 28, 2022	5.23	5.23	5.00	5.03
1302	NYSE	MTA	Fri, Nov 25, 2022	5.25	5.27	5.10	5.18
1301	NYSE	MTA	Wed, Nov 23, 2022	5.03	5.22	4.98	5.19
1300	NYSE	MTA	Tue, Nov 22, 2022	4.88	5.10	4.83	5.06
1299	NYSE	MTA	Mon, Nov 21, 2022	4.95	4.97	4.72	4.74
1298	NYSE	MTA	Fri, Nov 18, 2022	4.90	5.00	4.82	4.96
1297	NYSE	MTA	Thu, Nov 17, 2022	4.90	4.96	4.77	4.95
1296	NYSE	MTA	Wed, Nov 16, 2022	5.05	5.06	4.90	4.94
1295	NYSE	MTA	Tue, Nov 15, 2022	5.26	5.26	4.93	4.98
1294	NYSE	MTA	Mon, Nov 14, 2022	5.28	5.29	5.10	5.22
1293	NYSE	MTA	Fri, Nov 11, 2022	5.20	5.34	5.12	5.21
1292	NYSE	MTA	Thu, Nov 10, 2022	5.00	5.28	4.96	5.21
1291	NYSE	MTA	Wed, Nov 9, 2022	4.95	4.97	4.71	4.86
1290	NYSE	MTA	Tue, Nov 8, 2022	4.65	4.99	4.63	4.94
1289	NYSE	MTA	Mon, Nov 7, 2022	4.72	4.77	4.51	4.57
1288	NYSE	MTA	Fri, Nov 4, 2022	4.63	4.72	4.45	4.71
1287	NYSE	MTA	Thu, Nov 3, 2022	4.38	4.56	4.32	4.39
1286	NYSE	MTA	Wed, Nov 2, 2022	4.89	4.89	4.45	4.48
1285	NYSE	MTA	Tue, Nov 1, 2022	4.84	5.00	4.68	4.79
1284	NYSE	MTA	Mon, Oct 31, 2022	4.61	4.68	4.52	4.59
1283	NYSE	MTA	Fri, Oct 28, 2022	4.54	4.59	4.42	4.59
1282	NYSE	MTA	Thu, Oct 27, 2022	4.93	4.93	4.54	4.58
1281	NYSE	MTA	Wed, Oct 26, 2022	4.81	5.05	4.80	4.86
1280	NYSE	MTA	Tue, Oct 25, 2022	4.59	4.87	4.57	4.75
1279	NYSE	MTA	Mon, Oct 24, 2022	4.77	4.80	4.49	4.63
1278	NYSE	MTA	Fri, Oct 21, 2022	4.27	4.69	4.20	4.67
1277	NYSE	MTA	Thu, Oct 20, 2022	3.94	4.09	3.88	4.02
1276	NYSE	MTA	Wed, Oct 19, 2022	3.86	3.97	3.81	3.91
1275	NYSE	MTA	Tue, Oct 18, 2022	4.00	4.00	3.78	3.94
1274	NYSE	MTA	Mon, Oct 17, 2022	3.95	4.01	3.85	3.93
1273	NYSE	MTA	Fri, Oct 14, 2022	3.88	3.89	3.70	3.73
1272	NYSE	MTA	Thu, Oct 13, 2022	3.82	4.02	3.75	3.93
1271	NYSE	MTA	Wed, Oct 12, 2022	3.86	4.00	3.84	4.00
1270	NYSE	MTA	Tue, Oct 11, 2022	3.90	4.05	3.82	3.84
1269	NYSE	MTA	Mon, Oct 10, 2022	3.86	3.98	3.82	3.84
1268	NYSE	MTA	Fri, Oct 7, 2022	4.10	4.14	3.90	3.95
1267	NYSE	MTA	Thu, Oct 6, 2022	4.20	4.22	4.02	4.19
1266	NYSE	MTA	Wed, Oct 5, 2022	4.09	4.23	4.00	4.20
1265	NYSE	MTA	Tue, Oct 4, 2022	4.44	4.44	4.15	4.19
1264	NYSE	MTA	Mon, Oct 3, 2022	3.92	4.27	3.89	4.27
1263	NYSE	MTA	Fri, Sep 30, 2022	3.71	4.06	3.70	3.88
1262	NYSE	MTA	Thu, Sep 29, 2022	3.74	3.76	3.62	3.71
1261	NYSE	MTA	Wed, Sep 28, 2022	3.49	3.79	3.49	3.79
1260	NYSE	MTA	Tue, Sep 27, 2022	3.48	3.59	3.44	3.45
1259	NYSE	MTA	Mon, Sep 26, 2022	3.52	3.64	3.42	3.42
1258	NYSE	MTA	Fri, Sep 23, 2022	3.80	3.80	3.52	3.59
1257	NYSE	MTA	Thu, Sep 22, 2022	3.89	3.95	3.77	3.86
1256	NYSE	MTA	Wed, Sep 21, 2022	3.85	4.03	3.81	3.88
1255	NYSE	MTA	Tue, Sep 20, 2022	3.88	3.92	3.75	3.85
1254	NYSE	MTA	Mon, Sep 19, 2022	3.75	3.95	3.73	3.93
1253	NYSE	MTA	Fri, Sep 16, 2022	3.86	4.02	3.75	3.78
1252	NYSE	MTA	Thu, Sep 15, 2022	4.03	4.07	3.87	3.90
1251	NYSE	MTA	Wed, Sep 14, 2022	4.07	4.09	3.98	4.03
1250	NYSE	MTA	Tue, Sep 13, 2022	4.07	4.11	3.98	3.98
1249	NYSE	MTA	Mon, Sep 12, 2022	4.21	4.35	4.14	4.14
1248	NYSE	MTA	Fri, Sep 9, 2022	4.10	4.22	4.08	4.21
1247	NYSE	MTA	Thu, Sep 8, 2022	4.12	4.13	3.98	4.08
1246	NYSE	MTA	Wed, Sep 7, 2022	4.01	4.19	4.00	4.12
1245	NYSE	MTA	Tue, Sep 6, 2022	4.05	4.15	4.04	4.04
1244	NYSE	MTA	Fri, Sep 2, 2022	4.01	4.17	3.97	4.03
1243	NYSE	MTA	Thu, Sep 1, 2022	4.07	4.07	3.90	3.95
1242	NYSE	MTA	Wed, Aug 31, 2022	4.10	4.16	4.03	4.13
1241	NYSE	MTA	Tue, Aug 30, 2022	4.10	4.28	4.05	4.08
1240	NYSE	MTA	Mon, Aug 29, 2022	4.03	4.14	4.02	4.07
1239	NYSE	MTA	Fri, Aug 26, 2022	4.25	4.33	4.04	4.10
1238	NYSE	MTA	Thu, Aug 25, 2022	4.36	4.36	4.16	4.29
1237	NYSE	MTA	Wed, Aug 24, 2022	4.23	4.40	4.21	4.30
1236	NYSE	MTA	Tue, Aug 23, 2022	4.14	4.38	4.14	4.21
1235	NYSE	MTA	Mon, Aug 22, 2022	4.15	4.25	4.04	4.10
1234	NYSE	MTA	Fri, Aug 19, 2022	4.32	4.39	4.15	4.17
1233	NYSE	MTA	Thu, Aug 18, 2022	4.41	4.47	4.33	4.42
1232	NYSE	MTA	Wed, Aug 17, 2022	4.61	4.63	4.40	4.40
1231	NYSE	MTA	Tue, Aug 16, 2022	4.75	4.80	4.64	4.69
1230	NYSE	MTA	Mon, Aug 15, 2022	4.71	4.91	4.68	4.77
1229	NYSE	MTA	Fri, Aug 12, 2022	4.76	4.97	4.74	4.86
1228	NYSE	MTA	Thu, Aug 11, 2022	4.90	5.02	4.70	4.71
1227	NYSE	MTA	Wed, Aug 10, 2022	5.10	5.10	4.85	4.91
1226	NYSE	MTA	Tue, Aug 9, 2022	4.94	5.08	4.88	5.04
1225	NYSE	MTA	Mon, Aug 8, 2022	4.91	5.06	4.81	4.92
1224	NYSE	MTA	Fri, Aug 5, 2022	4.81	4.90	4.68	4.90
1223	NYSE	MTA	Thu, Aug 4, 2022	4.82	5.04	4.67	4.96
1222	NYSE	MTA	Wed, Aug 3, 2022	4.83	4.86	4.61	4.65
1221	NYSE	MTA	Tue, Aug 2, 2022	5.02	5.09	4.76	4.80
1220	NYSE	MTA	Mon, Aug 1, 2022	4.97	5.08	4.90	5.03
1219	NYSE	MTA	Fri, Jul 29, 2022	5.10	5.10	4.79	4.86
1218	NYSE	MTA	Thu, Jul 28, 2022	5.22	5.28	4.98	5.07
1217	NYSE	MTA	Wed, Jul 27, 2022	4.70	4.97	4.65	4.97
1216	NYSE	MTA	Tue, Jul 26, 2022	4.57	4.74	4.47	4.68
1215	NYSE	MTA	Mon, Jul 25, 2022	4.55	4.59	4.45	4.57
1214	NYSE	MTA	Fri, Jul 22, 2022	4.70	4.96	4.50	4.54
1213	NYSE	MTA	Thu, Jul 21, 2022	4.33	4.64	4.26	4.63
1212	NYSE	MTA	Wed, Jul 20, 2022	4.36	4.49	4.21	4.25
1211	NYSE	MTA	Tue, Jul 19, 2022	4.50	4.56	4.38	4.40
1210	NYSE	MTA	Mon, Jul 18, 2022	4.53	4.73	4.39	4.42
1209	NYSE	MTA	Fri, Jul 15, 2022	4.50	4.57	4.35	4.49
1208	NYSE	MTA	Thu, Jul 14, 2022	4.51	4.62	4.40	4.50
1207	NYSE	MTA	Wed, Jul 13, 2022	4.40	4.84	4.40	4.71
1206	NYSE	MTA	Tue, Jul 12, 2022	4.49	4.62	4.38	4.48
1205	NYSE	MTA	Mon, Jul 11, 2022	4.50	4.67	4.49	4.51
1204	NYSE	MTA	Fri, Jul 8, 2022	4.59	4.66	4.42	4.62
1203	NYSE	MTA	Thu, Jul 7, 2022	4.47	4.74	4.47	4.61
1202	NYSE	MTA	Wed, Jul 6, 2022	4.59	4.69	4.34	4.47
1201	NYSE	MTA	Tue, Jul 5, 2022	4.84	4.84	4.51	4.67
1200	NYSE	MTA	Fri, Jul 1, 2022	4.71	5.00	4.61	4.90
1199	NYSE	MTA	Thu, Jun 30, 2022	4.85	4.94	4.65	4.83
1198	NYSE	MTA	Wed, Jun 29, 2022	4.94	5.00	4.81	4.94
1197	NYSE	MTA	Tue, Jun 28, 2022	5.29	5.31	4.87	4.94
1196	NYSE	MTA	Mon, Jun 27, 2022	5.24	5.32	5.06	5.30
1195	NYSE	MTA	Fri, Jun 24, 2022	5.00	5.34	4.98	5.24
1194	NYSE	MTA	Thu, Jun 23, 2022	5.18	5.29	4.92	5.06
1193	NYSE	MTA	Wed, Jun 22, 2022	5.26	5.40	5.14	5.18
1192	NYSE	MTA	Tue, Jun 21, 2022	5.19	5.39	5.16	5.30
1191	NYSE	MTA	Fri, Jun 17, 2022	5.33	5.37	5.10	5.10
1190	NYSE	MTA	Thu, Jun 16, 2022	5.54	5.54	5.17	5.45
1189	NYSE	MTA	Wed, Jun 15, 2022	5.57	5.57	5.17	5.44
1188	NYSE	MTA	Tue, Jun 14, 2022	5.34	5.40	5.11	5.19
1187	NYSE	MTA	Mon, Jun 13, 2022	5.67	5.70	5.25	5.33
1186	NYSE	MTA	Fri, Jun 10, 2022	5.35	5.81	5.30	5.73
1185	NYSE	MTA	Thu, Jun 9, 2022	5.59	5.59	5.30	5.47
1184	NYSE	MTA	Wed, Jun 8, 2022	5.64	5.64	5.45	5.54
1183	NYSE	MTA	Tue, Jun 7, 2022	5.68	5.74	5.51	5.66
1182	NYSE	MTA	Mon, Jun 6, 2022	5.93	5.93	5.51	5.69
1181	NYSE	MTA	Fri, Jun 3, 2022	6.07	6.07	5.64	5.77
1180	NYSE	MTA	Thu, Jun 2, 2022	5.47	6.15	5.39	6.12
1179	NYSE	MTA	Wed, Jun 1, 2022	5.45	5.61	5.34	5.43
1178	NYSE	MTA	Tue, May 31, 2022	5.65	5.69	5.31	5.43
1177	NYSE	MTA	Fri, May 27, 2022	5.54	5.66	5.45	5.65
1176	NYSE	MTA	Thu, May 26, 2022	5.47	5.56	5.37	5.45
1175	NYSE	MTA	Wed, May 25, 2022	5.51	5.56	5.29	5.48
1174	NYSE	MTA	Tue, May 24, 2022	5.39	5.61	5.32	5.61
1173	NYSE	MTA	Mon, May 23, 2022	5.50	5.55	5.26	5.39
1172	NYSE	MTA	Fri, May 20, 2022	5.68	5.68	5.25	5.43
1171	NYSE	MTA	Thu, May 19, 2022	5.50	5.72	5.45	5.65
1170	NYSE	MTA	Wed, May 18, 2022	5.65	5.67	5.31	5.40
1169	NYSE	MTA	Tue, May 17, 2022	5.56	5.76	5.52	5.63
1168	NYSE	MTA	Mon, May 16, 2022	5.76	5.76	5.35	5.46
1167	NYSE	MTA	Fri, May 13, 2022	5.45	5.85	5.40	5.75
1166	NYSE	MTA	Thu, May 12, 2022	5.20	5.45	5.03	5.30
1165	NYSE	MTA	Wed, May 11, 2022	4.95	5.21	4.94	4.96
1164	NYSE	MTA	Tue, May 10, 2022	5.20	5.30	4.70	4.93
1163	NYSE	MTA	Mon, May 9, 2022	5.40	5.43	4.93	5.17
1162	NYSE	MTA	Fri, May 6, 2022	5.53	5.56	5.40	5.45
1161	NYSE	MTA	Thu, May 5, 2022	6.11	6.17	5.49	5.56
1160	NYSE	MTA	Wed, May 4, 2022	5.79	6.10	5.66	6.10
1159	NYSE	MTA	Tue, May 3, 2022	5.65	5.92	5.62	5.79
1158	NYSE	MTA	Mon, May 2, 2022	5.65	5.74	5.48	5.67
1157	NYSE	MTA	Fri, Apr 29, 2022	6.05	6.14	5.75	5.77
1156	NYSE	MTA	Thu, Apr 28, 2022	5.50	6.10	5.46	6.03
1155	NYSE	MTA	Wed, Apr 27, 2022	5.83	5.97	5.61	5.66
1154	NYSE	MTA	Tue, Apr 26, 2022	6.14	6.14	5.81	5.82
1153	NYSE	MTA	Mon, Apr 25, 2022	6.30	6.36	5.81	6.09
1152	NYSE	MTA	Fri, Apr 22, 2022	6.61	6.71	6.37	6.46
1151	NYSE	MTA	Thu, Apr 21, 2022	6.82	6.82	6.51	6.72
1150	NYSE	MTA	Wed, Apr 20, 2022	6.88	6.95	6.69	6.84
1149	NYSE	MTA	Tue, Apr 19, 2022	6.93	7.00	6.80	6.86
1148	NYSE	MTA	Mon, Apr 18, 2022	7.19	7.30	6.94	6.96
1147	NYSE	MTA	Thu, Apr 14, 2022	7.01	7.19	6.95	7.15
1146	NYSE	MTA	Wed, Apr 13, 2022	6.84	7.14	6.84	7.06
1145	NYSE	MTA	Tue, Apr 12, 2022	6.84	7.02	6.80	6.80
1144	NYSE	MTA	Mon, Apr 11, 2022	6.90	6.94	6.70	6.84
1143	NYSE	MTA	Fri, Apr 8, 2022	6.94	6.95	6.76	6.76
1142	NYSE	MTA	Thu, Apr 7, 2022	6.94	6.97	6.76	6.94
1141	NYSE	MTA	Wed, Apr 6, 2022	6.94	7.03	6.75	6.85
1140	NYSE	MTA	Tue, Apr 5, 2022	7.15	7.39	6.91	6.95
1139	NYSE	MTA	Mon, Apr 4, 2022	7.26	7.39	7.10	7.15
1138	NYSE	MTA	Fri, Apr 1, 2022	7.10	7.29	7.03	7.26
1137	NYSE	MTA	Thu, Mar 31, 2022	7.21	7.26	7.07	7.07
1136	NYSE	MTA	Wed, Mar 30, 2022	7.28	7.39	7.09	7.21
1135	NYSE	MTA	Tue, Mar 29, 2022	7.07	7.26	7.00	7.26
1134	NYSE	MTA	Mon, Mar 28, 2022	7.39	7.50	7.06	7.13
1133	NYSE	MTA	Fri, Mar 25, 2022	7.70	7.72	7.41	7.56
1132	NYSE	MTA	Thu, Mar 24, 2022	7.69	7.85	7.59	7.73
1131	NYSE	MTA	Wed, Mar 23, 2022	7.49	7.67	7.41	7.66
1130	NYSE	MTA	Tue, Mar 22, 2022	7.86	7.86	7.42	7.45
1129	NYSE	MTA	Mon, Mar 21, 2022	7.69	7.89	7.64	7.79
1128	NYSE	MTA	Fri, Mar 18, 2022	7.69	7.81	7.53	7.59
1127	NYSE	MTA	Thu, Mar 17, 2022	7.51	7.81	7.51	7.61
1126	NYSE	MTA	Wed, Mar 16, 2022	7.07	7.49	7.01	7.47
1125	NYSE	MTA	Tue, Mar 15, 2022	6.82	7.23	6.80	7.05
1124	NYSE	MTA	Mon, Mar 14, 2022	7.15	7.20	6.85	6.94
1123	NYSE	MTA	Fri, Mar 11, 2022	7.39	7.57	7.12	7.14
1122	NYSE	MTA	Thu, Mar 10, 2022	7.45	7.65	7.38	7.56
1121	NYSE	MTA	Wed, Mar 9, 2022	7.45	7.61	7.25	7.44
1120	NYSE	MTA	Tue, Mar 8, 2022	7.64	8.12	7.50	7.68
1119	NYSE	MTA	Mon, Mar 7, 2022	7.36	7.80	7.31	7.49
1118	NYSE	MTA	Fri, Mar 4, 2022	7.29	7.48	7.10	7.29
1117	NYSE	MTA	Thu, Mar 3, 2022	7.16	7.30	7.08	7.28
1116	NYSE	MTA	Wed, Mar 2, 2022	7.45	7.49	7.06	7.16
1115	NYSE	MTA	Tue, Mar 1, 2022	6.95	7.44	6.88	7.44
1114	NYSE	MTA	Mon, Feb 28, 2022	6.96	7.14	6.85	6.88
1113	NYSE	MTA	Fri, Feb 25, 2022	6.69	6.98	6.66	6.87
1112	NYSE	MTA	Thu, Feb 24, 2022	7.31	7.31	6.66	6.82
1111	NYSE	MTA	Wed, Feb 23, 2022	6.81	7.08	6.75	7.03
1110	NYSE	MTA	Tue, Feb 22, 2022	7.07	7.07	6.75	6.79
1109	NYSE	MTA	Fri, Feb 18, 2022	7.40	7.40	6.88	7.00
1108	NYSE	MTA	Thu, Feb 17, 2022	7.11	7.45	6.99	7.41
1107	NYSE	MTA	Wed, Feb 16, 2022	7.02	7.24	6.83	6.92
1106	NYSE	MTA	Tue, Feb 15, 2022	7.03	7.06	6.70	7.02
1105	NYSE	MTA	Mon, Feb 14, 2022	7.05	7.27	7.01	7.20
1104	NYSE	MTA	Fri, Feb 11, 2022	6.53	7.05	6.52	7.00
1103	NYSE	MTA	Thu, Feb 10, 2022	6.37	6.70	6.28	6.46
1102	NYSE	MTA	Wed, Feb 9, 2022	6.58	6.67	6.26	6.35
1101	NYSE	MTA	Tue, Feb 8, 2022	6.45	6.59	6.38	6.56
1100	NYSE	MTA	Mon, Feb 7, 2022	6.23	6.55	6.22	6.45
1099	NYSE	MTA	Fri, Feb 4, 2022	6.20	6.32	6.13	6.20
1098	NYSE	MTA	Thu, Feb 3, 2022	6.28	6.35	6.15	6.18
1097	NYSE	MTA	Wed, Feb 2, 2022	6.45	6.49	6.29	6.36
1096	NYSE	MTA	Tue, Feb 1, 2022	6.24	6.68	6.24	6.38
1095	NYSE	MTA	Mon, Jan 31, 2022	6.24	6.35	6.15	6.34
1094	NYSE	MTA	Fri, Jan 28, 2022	6.39	6.41	6.11	6.22
1093	NYSE	MTA	Thu, Jan 27, 2022	6.55	6.79	6.40	6.44
1092	NYSE	MTA	Wed, Jan 26, 2022	7.00	7.15	6.68	6.77
1091	NYSE	MTA	Tue, Jan 25, 2022	6.54	7.11	6.54	7.06
1090	NYSE	MTA	Mon, Jan 24, 2022	6.65	6.86	6.35	6.77
1089	NYSE	MTA	Fri, Jan 21, 2022	7.16	7.38	6.67	6.74
1088	NYSE	MTA	Thu, Jan 20, 2022	7.46	7.60	7.11	7.15
1087	NYSE	MTA	Wed, Jan 19, 2022	6.70	7.47	6.69	7.35
1086	NYSE	MTA	Tue, Jan 18, 2022	6.68	6.78	6.53	6.64
1085	NYSE	MTA	Fri, Jan 14, 2022	6.81	6.89	6.53	6.65
1084	NYSE	MTA	Thu, Jan 13, 2022	7.10	7.30	6.84	6.84
1083	NYSE	MTA	Wed, Jan 12, 2022	6.89	7.11	6.89	7.10
1082	NYSE	MTA	Tue, Jan 11, 2022	6.76	6.93	6.65	6.90
1081	NYSE	MTA	Mon, Jan 10, 2022	6.55	6.78	6.34	6.77
1080	NYSE	MTA	Fri, Jan 7, 2022	6.47	6.55	6.26	6.45
1079	NYSE	MTA	Thu, Jan 6, 2022	6.53	6.78	6.32	6.39
1078	NYSE	MTA	Wed, Jan 5, 2022	6.82	7.10	6.55	6.57
1077	NYSE	MTA	Tue, Jan 4, 2022	6.99	7.00	6.77	6.85
1076	NYSE	MTA	Mon, Jan 3, 2022	6.95	7.05	6.79	6.93
1075	NYSE	MTA	Fri, Dec 31, 2021	6.87	7.07	6.77	6.93
1074	NYSE	MTA	Thu, Dec 30, 2021	7.01	7.11	6.89	6.89
1073	NYSE	MTA	Wed, Dec 29, 2021	6.97	7.20	6.85	7.04
1072	NYSE	MTA	Tue, Dec 28, 2021	7.22	7.34	6.95	6.99
1071	NYSE	MTA	Mon, Dec 27, 2021	7.32	7.40	7.11	7.12
1070	NYSE	MTA	Thu, Dec 23, 2021	7.29	7.44	7.20	7.28
1069	NYSE	MTA	Wed, Dec 22, 2021	7.25	7.31	7.05	7.25
1068	NYSE	MTA	Tue, Dec 21, 2021	7.25	7.38	7.06	7.23
1067	NYSE	MTA	Mon, Dec 20, 2021	6.70	7.15	6.54	7.14
1066	NYSE	MTA	Fri, Dec 17, 2021	6.77	6.95	6.62	6.66
1065	NYSE	MTA	Thu, Dec 16, 2021	6.45	6.75	6.45	6.70
1064	NYSE	MTA	Wed, Dec 15, 2021	6.31	6.41	6.00	6.35
1063	NYSE	MTA	Tue, Dec 14, 2021	6.50	6.54	6.30	6.30
1062	NYSE	MTA	Mon, Dec 13, 2021	6.80	6.88	6.43	6.55
1061	NYSE	MTA	Fri, Dec 10, 2021	6.90	7.00	6.75	6.84
1060	NYSE	MTA	Thu, Dec 9, 2021	6.97	7.06	6.80	6.87
1059	NYSE	MTA	Wed, Dec 8, 2021	7.26	7.26	7.06	7.06
1058	NYSE	MTA	Tue, Dec 7, 2021	7.01	7.45	7.01	7.27
1057	NYSE	MTA	Mon, Dec 6, 2021	6.82	7.01	6.68	6.95
1056	NYSE	MTA	Fri, Dec 3, 2021	6.98	7.00	6.64	6.86
1055	NYSE	MTA	Thu, Dec 2, 2021	6.90	7.16	6.70	6.92
1054	NYSE	MTA	Wed, Dec 1, 2021	7.30	7.55	6.92	6.93
1053	NYSE	MTA	Tue, Nov 30, 2021	7.28	7.58	7.05	7.35
1052	NYSE	MTA	Mon, Nov 29, 2021	7.34	7.40	7.13	7.26
1051	NYSE	MTA	Fri, Nov 26, 2021	7.69	7.69	7.12	7.31
1050	NYSE	MTA	Wed, Nov 24, 2021	7.51	7.78	7.48	7.75
1049	NYSE	MTA	Tue, Nov 23, 2021	7.62	7.71	7.37	7.61
1048	NYSE	MTA	Mon, Nov 22, 2021	7.85	7.90	7.57	7.70
1047	NYSE	MTA	Fri, Nov 19, 2021	8.19	8.29	7.85	7.94
1046	NYSE	MTA	Thu, Nov 18, 2021	8.40	8.43	8.06	8.16
1045	NYSE	MTA	Wed, Nov 17, 2021	8.00	8.49	8.00	8.40
1044	NYSE	MTA	Tue, Nov 16, 2021	8.27	8.44	7.94	7.94
1043	NYSE	MTA	Mon, Nov 15, 2021	8.49	8.49	8.15	8.25
1042	NYSE	MTA	Fri, Nov 12, 2021	8.25	8.49	8.19	8.42
1041	NYSE	MTA	Thu, Nov 11, 2021	7.72	8.30	7.70	8.25
1040	NYSE	MTA	Wed, Nov 10, 2021	7.88	8.00	7.52	7.59
1039	NYSE	MTA	Tue, Nov 9, 2021	7.64	7.78	7.44	7.72
1038	NYSE	MTA	Mon, Nov 8, 2021	7.81	7.81	7.58	7.65
1037	NYSE	MTA	Fri, Nov 5, 2021	7.43	7.77	7.35	7.75
1036	NYSE	MTA	Thu, Nov 4, 2021	7.48	7.61	7.32	7.34
1035	NYSE	MTA	Wed, Nov 3, 2021	7.37	7.56	7.35	7.40
1034	NYSE	MTA	Tue, Nov 2, 2021	7.54	7.60	7.38	7.43
1033	NYSE	MTA	Mon, Nov 1, 2021	7.48	7.65	7.48	7.53
1032	NYSE	MTA	Fri, Oct 29, 2021	7.65	7.68	7.45	7.60
1031	NYSE	MTA	Thu, Oct 28, 2021	7.70	7.79	7.58	7.73
1030	NYSE	MTA	Wed, Oct 27, 2021	7.62	7.73	7.52	7.65
1029	NYSE	MTA	Tue, Oct 26, 2021	7.92	8.01	7.57	7.60
1028	NYSE	MTA	Mon, Oct 25, 2021	7.68	8.04	7.52	7.94
1027	NYSE	MTA	Fri, Oct 22, 2021	7.59	7.96	7.44	7.61
1026	NYSE	MTA	Thu, Oct 21, 2021	7.52	7.55	7.33	7.50
1025	NYSE	MTA	Wed, Oct 20, 2021	7.65	7.69	7.41	7.52
1024	NYSE	MTA	Tue, Oct 19, 2021	7.82	7.82	7.50	7.64
1023	NYSE	MTA	Mon, Oct 18, 2021	7.90	7.90	7.55	7.63
1022	NYSE	MTA	Fri, Oct 15, 2021	7.37	7.86	7.27	7.82
1021	NYSE	MTA	Thu, Oct 14, 2021	7.74	7.74	7.44	7.50
1020	NYSE	MTA	Wed, Oct 13, 2021	7.45	7.93	7.32	7.64
1019	NYSE	MTA	Tue, Oct 12, 2021	7.20	7.36	7.10	7.32
1018	NYSE	MTA	Mon, Oct 11, 2021	7.15	7.20	7.04	7.20
1017	NYSE	MTA	Fri, Oct 8, 2021	7.19	7.22	6.94	7.04
1016	NYSE	MTA	Thu, Oct 7, 2021	6.98	7.15	6.96	7.00
1015	NYSE	MTA	Wed, Oct 6, 2021	6.88	6.98	6.79	6.97
1014	NYSE	MTA	Tue, Oct 5, 2021	7.06	7.10	6.80	6.98
1013	NYSE	MTA	Mon, Oct 4, 2021	6.75	7.15	6.75	7.04
1012	NYSE	MTA	Fri, Oct 1, 2021	6.87	6.90	6.73	6.82
1011	NYSE	MTA	Thu, Sep 30, 2021	6.61	6.99	6.61	6.80
1010	NYSE	MTA	Wed, Sep 29, 2021	6.88	7.04	6.54	6.60
1009	NYSE	MTA	Tue, Sep 28, 2021	6.76	6.92	6.72	6.92
1008	NYSE	MTA	Mon, Sep 27, 2021	7.02	7.02	6.78	6.88
1007	NYSE	MTA	Fri, Sep 24, 2021	6.90	7.01	6.72	6.84
1006	NYSE	MTA	Thu, Sep 23, 2021	7.14	7.15	6.78	6.99
1005	NYSE	MTA	Wed, Sep 22, 2021	7.15	7.23	6.97	6.99
1004	NYSE	MTA	Tue, Sep 21, 2021	7.41	7.41	7.00	7.06
1003	NYSE	MTA	Mon, Sep 20, 2021	7.16	7.22	6.96	7.18
1002	NYSE	MTA	Fri, Sep 17, 2021	7.36	7.43	7.03	7.25
1001	NYSE	MTA	Thu, Sep 16, 2021	7.33	7.57	7.20	7.41
1000	NYSE	MTA	Wed, Sep 15, 2021	7.66	7.74	7.31	7.61
999	NYSE	MTA	Tue, Sep 14, 2021	7.46	7.69	7.35	7.44
998	NYSE	MTA	Mon, Sep 13, 2021	6.93	7.55	6.88	7.49
997	NYSE	MTA	Fri, Sep 10, 2021	7.28	7.42	6.86	6.91
996	NYSE	MTA	Thu, Sep 9, 2021	7.50	7.54	7.25	7.27
995	NYSE	MTA	Wed, Sep 8, 2021	7.75	7.75	7.46	7.54
994	NYSE	MTA	Tue, Sep 7, 2021	7.73	7.87	7.52	7.66
993	NYSE	MTA	Fri, Sep 3, 2021	7.60	8.08	7.53	7.85
992	NYSE	MTA	Thu, Sep 2, 2021	7.45	7.57	7.35	7.44
991	NYSE	MTA	Wed, Sep 1, 2021	7.62	7.62	7.31	7.49
990	NYSE	MTA	Tue, Aug 31, 2021	7.57	7.62	7.43	7.49
989	NYSE	MTA	Mon, Aug 30, 2021	7.55	7.70	7.50	7.62
988	NYSE	MTA	Fri, Aug 27, 2021	7.19	7.78	7.17	7.58
987	NYSE	MTA	Thu, Aug 26, 2021	7.18	7.35	7.11	7.16
986	NYSE	MTA	Wed, Aug 25, 2021	7.32	7.46	7.17	7.17
985	NYSE	MTA	Tue, Aug 24, 2021	7.69	7.76	7.32	7.37
984	NYSE	MTA	Mon, Aug 23, 2021	7.12	7.75	7.12	7.68
983	NYSE	MTA	Fri, Aug 20, 2021	7.08	7.30	7.03	7.04
982	NYSE	MTA	Thu, Aug 19, 2021	7.43	7.56	7.00	7.15
981	NYSE	MTA	Wed, Aug 18, 2021	7.46	7.55	7.18	7.42
980	NYSE	MTA	Tue, Aug 17, 2021	7.53	7.72	7.33	7.41
979	NYSE	MTA	Mon, Aug 16, 2021	7.77	7.97	7.53	7.55
978	NYSE	MTA	Fri, Aug 13, 2021	8.05	8.21	7.69	7.82
977	NYSE	MTA	Thu, Aug 12, 2021	8.15	8.23	7.75	7.88
976	NYSE	MTA	Wed, Aug 11, 2021	7.87	8.25	7.75	8.08
975	NYSE	MTA	Tue, Aug 10, 2021	7.76	8.00	7.70	7.89
974	NYSE	MTA	Mon, Aug 9, 2021	7.90	8.00	7.75	7.81
973	NYSE	MTA	Fri, Aug 6, 2021	8.00	8.06	7.78	8.02
972	NYSE	MTA	Thu, Aug 5, 2021	8.13	8.21	7.81	8.12
971	NYSE	MTA	Wed, Aug 4, 2021	8.24	8.29	7.91	7.98
970	NYSE	MTA	Tue, Aug 3, 2021	8.23	8.23	8.00	8.14
969	NYSE	MTA	Mon, Aug 2, 2021	8.30	8.34	8.02	8.12
968	NYSE	MTA	Fri, Jul 30, 2021	8.07	8.28	7.95	8.23
967	NYSE	MTA	Thu, Jul 29, 2021	8.35	8.39	8.00	8.12
966	NYSE	MTA	Wed, Jul 28, 2021	7.89	8.12	7.78	8.03
965	NYSE	MTA	Tue, Jul 27, 2021	7.92	7.99	7.57	7.90
964	NYSE	MTA	Mon, Jul 26, 2021	7.70	8.03	7.70	7.90
963	NYSE	MTA	Fri, Jul 23, 2021	7.96	7.96	7.67	7.68
962	NYSE	MTA	Thu, Jul 22, 2021	8.08	8.13	7.77	7.96
961	NYSE	MTA	Wed, Jul 21, 2021	7.51	8.15	7.51	8.08
960	NYSE	MTA	Tue, Jul 20, 2021	7.70	7.93	7.43	7.49
959	NYSE	MTA	Mon, Jul 19, 2021	7.85	7.95	7.55	7.71
958	NYSE	MTA	Fri, Jul 16, 2021	8.26	8.30	7.90	7.97
957	NYSE	MTA	Thu, Jul 15, 2021	8.56	8.56	8.29	8.34
956	NYSE	MTA	Wed, Jul 14, 2021	8.68	8.77	8.42	8.46
955	NYSE	MTA	Tue, Jul 13, 2021	8.78	8.83	8.52	8.57
954	NYSE	MTA	Mon, Jul 12, 2021	8.55	8.79	8.35	8.78
953	NYSE	MTA	Fri, Jul 9, 2021	8.30	8.62	8.27	8.56
952	NYSE	MTA	Thu, Jul 8, 2021	8.69	8.76	8.21	8.29
951	NYSE	MTA	Wed, Jul 7, 2021	8.86	8.95	8.52	8.82
950	NYSE	MTA	Tue, Jul 6, 2021	9.10	9.14	8.66	8.85
949	NYSE	MTA	Fri, Jul 2, 2021	8.85	9.00	8.81	9.00
948	NYSE	MTA	Thu, Jul 1, 2021	8.67	8.78	8.60	8.75
947	NYSE	MTA	Wed, Jun 30, 2021	8.72	8.73	8.43	8.56
946	NYSE	MTA	Tue, Jun 29, 2021	8.63	8.85	8.51	8.74
945	NYSE	MTA	Mon, Jun 28, 2021	8.94	9.09	8.78	8.80
944	NYSE	MTA	Fri, Jun 25, 2021	9.23	9.29	8.88	8.94
943	NYSE	MTA	Thu, Jun 24, 2021	9.34	9.42	9.05	9.11
942	NYSE	MTA	Wed, Jun 23, 2021	9.39	9.76	9.27	9.34
941	NYSE	MTA	Tue, Jun 22, 2021	9.57	9.70	9.30	9.38
940	NYSE	MTA	Mon, Jun 21, 2021	10.10	10.10	9.51	9.57
939	NYSE	MTA	Fri, Jun 18, 2021	10.20	10.46	9.96	10.07
938	NYSE	MTA	Thu, Jun 17, 2021	10.00	10.28	9.85	10.15
937	NYSE	MTA	Wed, Jun 16, 2021	10.18	10.56	10.10	10.36
936	NYSE	MTA	Tue, Jun 15, 2021	10.36	10.37	10.03	10.20
935	NYSE	MTA	Mon, Jun 14, 2021	10.50	10.74	10.33	10.40
934	NYSE	MTA	Fri, Jun 11, 2021	10.35	10.57	10.14	10.46
933	NYSE	MTA	Thu, Jun 10, 2021	10.01	10.33	9.80	10.28
932	NYSE	MTA	Wed, Jun 9, 2021	10.18	10.20	9.96	10.01
931	NYSE	MTA	Tue, Jun 8, 2021	10.30	10.30	10.02	10.10
930	NYSE	MTA	Mon, Jun 7, 2021	10.41	10.41	10.11	10.34
929	NYSE	MTA	Fri, Jun 4, 2021	10.34	10.52	10.21	10.21
928	NYSE	MTA	Thu, Jun 3, 2021	10.50	10.50	10.22	10.34
927	NYSE	MTA	Wed, Jun 2, 2021	10.86	10.87	10.50	10.65
926	NYSE	MTA	Tue, Jun 1, 2021	10.98	10.98	10.51	10.68
925	NYSE	MTA	Fri, May 28, 2021	10.68	10.77	10.41	10.76
924	NYSE	MTA	Thu, May 27, 2021	10.31	10.65	10.13	10.65
923	NYSE	MTA	Wed, May 26, 2021	10.43	10.50	10.13	10.25
922	NYSE	MTA	Tue, May 25, 2021	10.51	10.54	10.30	10.39
921	NYSE	MTA	Mon, May 24, 2021	10.50	10.68	10.46	10.59
920	NYSE	MTA	Fri, May 21, 2021	10.44	10.46	10.12	10.42
919	NYSE	MTA	Thu, May 20, 2021	10.34	10.61	10.23	10.28
918	NYSE	MTA	Wed, May 19, 2021	10.31	10.75	10.08	10.42
917	NYSE	MTA	Tue, May 18, 2021	10.98	10.98	10.36	10.54
916	NYSE	MTA	Mon, May 17, 2021	9.75	10.97	9.74	10.92
915	NYSE	MTA	Fri, May 14, 2021	9.43	9.71	9.43	9.70
914	NYSE	MTA	Thu, May 13, 2021	9.47	9.63	9.34	9.45
913	NYSE	MTA	Wed, May 12, 2021	9.78	9.81	9.39	9.47
912	NYSE	MTA	Tue, May 11, 2021	9.48	9.89	9.25	9.76
911	NYSE	MTA	Mon, May 10, 2021	9.72	9.84	9.51	9.60
910	NYSE	MTA	Fri, May 7, 2021	9.64	9.64	9.34	9.60
909	NYSE	MTA	Thu, May 6, 2021	9.20	9.59	9.20	9.40
908	NYSE	MTA	Wed, May 5, 2021	9.15	9.20	8.77	9.18
907	NYSE	MTA	Tue, May 4, 2021	9.74	9.86	9.01	9.10
906	NYSE	MTA	Mon, May 3, 2021	9.47	9.79	9.37	9.62
905	NYSE	MTA	Fri, Apr 30, 2021	9.68	9.78	9.46	9.46
904	NYSE	MTA	Thu, Apr 29, 2021	9.76	9.80	9.50	9.73
903	NYSE	MTA	Wed, Apr 28, 2021	9.44	9.89	9.30	9.82
902	NYSE	MTA	Tue, Apr 27, 2021	9.73	9.78	9.46	9.54
901	NYSE	MTA	Mon, Apr 26, 2021	9.50	9.92	9.46	9.74
900	NYSE	MTA	Fri, Apr 23, 2021	9.51	9.60	9.23	9.40
899	NYSE	MTA	Thu, Apr 22, 2021	9.89	9.96	9.29	9.42
898	NYSE	MTA	Wed, Apr 21, 2021	9.30	9.86	9.20	9.78
897	NYSE	MTA	Tue, Apr 20, 2021	8.92	9.25	8.90	9.25
896	NYSE	MTA	Mon, Apr 19, 2021	8.96	8.98	8.76	8.88
895	NYSE	MTA	Fri, Apr 16, 2021	9.10	9.10	8.82	8.91
894	NYSE	MTA	Thu, Apr 15, 2021	8.75	8.95	8.67	8.89
893	NYSE	MTA	Wed, Apr 14, 2021	8.80	8.86	8.65	8.65
892	NYSE	MTA	Tue, Apr 13, 2021	8.95	9.05	8.75	8.83
891	NYSE	MTA	Mon, Apr 12, 2021	9.38	9.38	8.65	8.75
890	NYSE	MTA	Fri, Apr 9, 2021	9.15	9.46	9.14	9.35
889	NYSE	MTA	Thu, Apr 8, 2021	9.28	9.47	9.10	9.23
888	NYSE	MTA	Wed, Apr 7, 2021	9.43	9.43	9.15	9.26
887	NYSE	MTA	Tue, Apr 6, 2021	9.59	9.59	9.25	9.39
886	NYSE	MTA	Mon, Apr 5, 2021	9.41	9.43	9.10	9.21
885	NYSE	MTA	Thu, Apr 1, 2021	9.00	9.28	8.95	9.21
884	NYSE	MTA	Wed, Mar 31, 2021	8.48	8.99	8.48	8.88
883	NYSE	MTA	Tue, Mar 30, 2021	8.44	8.52	8.13	8.29
882	NYSE	MTA	Mon, Mar 29, 2021	8.75	8.75	8.29	8.43
881	NYSE	MTA	Fri, Mar 26, 2021	8.39	8.70	8.38	8.70
880	NYSE	MTA	Thu, Mar 25, 2021	8.60	8.74	8.21	8.28
879	NYSE	MTA	Wed, Mar 24, 2021	8.82	8.85	8.43	8.45
878	NYSE	MTA	Tue, Mar 23, 2021	9.19	9.19	8.67	8.77
877	NYSE	MTA	Mon, Mar 22, 2021	9.30	9.34	9.05	9.13
876	NYSE	MTA	Fri, Mar 19, 2021	9.10	9.46	8.90	9.03
875	NYSE	MTA	Thu, Mar 18, 2021	9.54	9.55	9.03	9.05
874	NYSE	MTA	Wed, Mar 17, 2021	9.67	9.80	9.12	9.59
873	NYSE	MTA	Tue, Mar 16, 2021	9.94	9.94	9.43	9.53
872	NYSE	MTA	Mon, Mar 15, 2021	10.10	10.30	9.80	9.90
871	NYSE	MTA	Fri, Mar 12, 2021	9.58	10.04	9.30	9.92
870	NYSE	MTA	Thu, Mar 11, 2021	10.04	10.14	9.55	9.76
869	NYSE	MTA	Wed, Mar 10, 2021	9.74	9.98	9.35	9.83
868	NYSE	MTA	Tue, Mar 9, 2021	9.10	9.68	9.01	9.48
867	NYSE	MTA	Mon, Mar 8, 2021	8.61	9.00	8.45	8.58
866	NYSE	MTA	Fri, Mar 5, 2021	8.53	8.53	8.02	8.37
865	NYSE	MTA	Thu, Mar 4, 2021	8.44	8.70	8.10	8.46
864	NYSE	MTA	Wed, Mar 3, 2021	8.85	8.87	8.31	8.42
863	NYSE	MTA	Tue, Mar 2, 2021	8.47	9.06	8.46	8.96
862	NYSE	MTA	Mon, Mar 1, 2021	8.90	9.12	8.25	8.46
861	NYSE	MTA	Fri, Feb 26, 2021	8.61	8.76	8.06	8.69
860	NYSE	MTA	Thu, Feb 25, 2021	9.25	9.57	8.58	8.73
859	NYSE	MTA	Wed, Feb 24, 2021	9.97	9.98	9.31	9.31
858	NYSE	MTA	Tue, Feb 23, 2021	9.45	9.67	9.10	9.42
857	NYSE	MTA	Mon, Feb 22, 2021	9.53	9.84	9.48	9.56
856	NYSE	MTA	Fri, Feb 19, 2021	9.65	9.78	9.24	9.47
855	NYSE	MTA	Thu, Feb 18, 2021	9.52	9.98	9.43	9.64
854	NYSE	MTA	Wed, Feb 17, 2021	9.72	9.72	9.40	9.48
853	NYSE	MTA	Tue, Feb 16, 2021	9.91	10.27	9.65	9.85
852	NYSE	MTA	Fri, Feb 12, 2021	10.09	10.37	9.89	10.09
851	NYSE	MTA	Thu, Feb 11, 2021	10.37	10.53	9.90	10.00
850	NYSE	MTA	Wed, Feb 10, 2021	10.38	10.53	9.79	9.84
849	NYSE	MTA	Tue, Feb 9, 2021	10.55	10.79	10.13	10.34
848	NYSE	MTA	Mon, Feb 8, 2021	10.37	10.75	10.35	10.56
847	NYSE	MTA	Fri, Feb 5, 2021	10.31	10.49	10.08	10.25
846	NYSE	MTA	Thu, Feb 4, 2021	10.00	10.25	9.72	10.25
845	NYSE	MTA	Wed, Feb 3, 2021	10.26	10.70	10.12	10.27
844	NYSE	MTA	Tue, Feb 2, 2021	10.60	10.60	10.02	10.23
843	NYSE	MTA	Mon, Feb 1, 2021	11.70	11.75	10.73	10.98
842	NYSE	MTA	Fri, Jan 29, 2021	11.00	11.00	10.39	10.75
841	NYSE	MTA	Thu, Jan 28, 2021	10.00	10.64	9.71	10.32
840	NYSE	MTA	Wed, Jan 27, 2021	10.02	10.20	9.31	9.45
839	NYSE	MTA	Tue, Jan 26, 2021	11.27	11.41	10.23	10.24
838	NYSE	MTA	Mon, Jan 25, 2021	11.62	11.74	10.85	11.27
837	NYSE	MTA	Fri, Jan 22, 2021	11.51	12.01	11.45	11.55
836	NYSE	MTA	Thu, Jan 21, 2021	12.15	12.22	11.58	11.89
835	NYSE	MTA	Wed, Jan 20, 2021	12.19	12.53	11.95	12.13
834	NYSE	MTA	Tue, Jan 19, 2021	12.75	12.75	12.02	12.08
833	NYSE	MTA	Fri, Jan 15, 2021	13.25	13.25	12.17	12.17
832	NYSE	MTA	Thu, Jan 14, 2021	12.18	13.15	12.12	13.15
831	NYSE	MTA	Wed, Jan 13, 2021	12.13	12.30	11.96	12.10
830	NYSE	MTA	Tue, Jan 12, 2021	11.85	11.98	11.28	11.98
829	NYSE	MTA	Mon, Jan 11, 2021	11.77	12.06	11.44	11.63
828	NYSE	MTA	Fri, Jan 8, 2021	12.99	12.99	11.48	12.19
827	NYSE	MTA	Thu, Jan 7, 2021	12.84	13.15	12.52	13.10
826	NYSE	MTA	Wed, Jan 6, 2021	13.11	13.15	12.40	13.03
825	NYSE	MTA	Tue, Jan 5, 2021	12.75	13.37	12.51	13.05
824	NYSE	MTA	Mon, Jan 4, 2021	13.50	13.50	12.40	12.64
823	NYSE	MTA	Thu, Dec 31, 2020	11.59	12.66	11.59	12.56
822	NYSE	MTA	Wed, Dec 30, 2020	11.06	11.72	10.78	11.59
821	NYSE	MTA	Tue, Dec 29, 2020	11.56	11.66	10.93	10.97
820	NYSE	MTA	Mon, Dec 28, 2020	11.61	11.83	11.34	11.51
819	NYSE	MTA	Thu, Dec 24, 2020	11.29	11.39	11.15	11.32
818	NYSE	MTA	Wed, Dec 23, 2020	11.51	11.61	11.22	11.22
817	NYSE	MTA	Tue, Dec 22, 2020	11.43	11.54	11.28	11.43
816	NYSE	MTA	Mon, Dec 21, 2020	11.36	11.68	11.32	11.36
815	NYSE	MTA	Fri, Dec 18, 2020	11.74	11.75	11.13	11.64
814	NYSE	MTA	Thu, Dec 17, 2020	12.29	12.36	11.50	11.70
813	NYSE	MTA	Wed, Dec 16, 2020	11.31	12.05	11.23	11.90
812	NYSE	MTA	Tue, Dec 15, 2020	11.40	11.48	11.03	11.31
811	NYSE	MTA	Mon, Dec 14, 2020	10.20	11.59	10.20	11.48
810	NYSE	MTA	Fri, Dec 11, 2020	9.51	10.58	9.51	10.23
809	NYSE	MTA	Thu, Dec 10, 2020	9.64	9.94	9.44	9.56
808	NYSE	MTA	Wed, Dec 9, 2020	10.11	10.11	9.52	9.65
807	NYSE	MTA	Tue, Dec 8, 2020	9.95	10.58	9.70	10.10
806	NYSE	MTA	Mon, Dec 7, 2020	9.50	9.93	9.40	9.84
805	NYSE	MTA	Fri, Dec 4, 2020	9.47	9.67	9.21	9.49
804	NYSE	MTA	Thu, Dec 3, 2020	9.86	9.86	9.31	9.42
803	NYSE	MTA	Wed, Dec 2, 2020	9.44	9.79	9.30	9.76
802	NYSE	MTA	Tue, Dec 1, 2020	9.01	9.50	8.93	9.30
801	NYSE	MTA	Mon, Nov 30, 2020	8.55	8.78	8.39	8.69
800	NYSE	MTA	Fri, Nov 27, 2020	8.89	8.99	8.69	8.74
799	NYSE	MTA	Wed, Nov 25, 2020	9.11	9.12	8.86	8.91
798	NYSE	MTA	Tue, Nov 24, 2020	8.67	9.30	8.40	9.11
797	NYSE	MTA	Mon, Nov 23, 2020	9.23	9.23	8.50	8.77
796	NYSE	MTA	Fri, Nov 20, 2020	8.89	9.44	8.74	9.25
795	NYSE	MTA	Thu, Nov 19, 2020	8.64	8.93	8.46	8.83
794	NYSE	MTA	Wed, Nov 18, 2020	9.15	9.16	8.71	8.83
793	NYSE	MTA	Tue, Nov 17, 2020	9.44	9.46	9.04	9.22
792	NYSE	MTA	Mon, Nov 16, 2020	9.53	9.53	9.20	9.26
791	NYSE	MTA	Fri, Nov 13, 2020	9.51	9.83	9.45	9.53
790	NYSE	MTA	Thu, Nov 12, 2020	9.29	9.65	9.11	9.30
789	NYSE	MTA	Wed, Nov 11, 2020	9.60	9.75	9.00	9.20
788	NYSE	MTA	Tue, Nov 10, 2020	9.66	10.15	9.45	9.45
787	NYSE	MTA	Mon, Nov 9, 2020	9.80	9.88	8.92	9.54
786	NYSE	MTA	Fri, Nov 6, 2020	9.50	10.06	9.50	9.83
785	NYSE	MTA	Thu, Nov 5, 2020	8.17	9.15	8.10	9.15
784	NYSE	MTA	Wed, Nov 4, 2020	7.90	7.90	7.56	7.82
783	NYSE	MTA	Tue, Nov 3, 2020	7.75	7.92	7.65	7.83
782	NYSE	MTA	Mon, Nov 2, 2020	7.48	7.66	7.36	7.54
781	NYSE	MTA	Fri, Oct 30, 2020	7.80	7.90	7.33	7.43
780	NYSE	MTA	Thu, Oct 29, 2020	7.41	7.60	7.35	7.60
779	NYSE	MTA	Wed, Oct 28, 2020	7.53	7.57	7.35	7.40
778	NYSE	MTA	Tue, Oct 27, 2020	7.56	7.80	7.51	7.78
777	NYSE	MTA	Mon, Oct 26, 2020	7.95	8.07	7.51	7.56
776	NYSE	MTA	Fri, Oct 23, 2020	8.20	8.20	7.85	7.86
775	NYSE	MTA	Thu, Oct 22, 2020	8.05	8.20	7.84	8.05
774	NYSE	MTA	Wed, Oct 21, 2020	8.21	8.44	8.06	8.15
773	NYSE	MTA	Tue, Oct 20, 2020	8.19	8.31	8.06	8.18
772	NYSE	MTA	Mon, Oct 19, 2020	8.36	8.38	8.11	8.22
771	NYSE	MTA	Fri, Oct 16, 2020	8.36	8.44	8.12	8.31
770	NYSE	MTA	Thu, Oct 15, 2020	8.18	8.44	8.11	8.22
769	NYSE	MTA	Wed, Oct 14, 2020	8.50	8.63	8.30	8.32
768	NYSE	MTA	Tue, Oct 13, 2020	8.88	8.90	8.26	8.41
767	NYSE	MTA	Mon, Oct 12, 2020	8.56	8.88	8.45	8.80
766	NYSE	MTA	Fri, Oct 9, 2020	7.85	8.37	7.65	8.37
765	NYSE	MTA	Thu, Oct 8, 2020	7.68	7.79	7.50	7.55
764	NYSE	MTA	Wed, Oct 7, 2020	7.50	7.60	7.28	7.60
763	NYSE	MTA	Tue, Oct 6, 2020	7.70	7.70	7.27	7.38
762	NYSE	MTA	Mon, Oct 5, 2020	7.65	7.85	7.53	7.55
761	NYSE	MTA	Fri, Oct 2, 2020	8.03	8.03	7.63	7.70
760	NYSE	MTA	Thu, Oct 1, 2020	8.08	8.08	7.82	8.03
759	NYSE	MTA	Wed, Sep 30, 2020	8.00	8.11	7.70	7.89
758	NYSE	MTA	Tue, Sep 29, 2020	8.20	8.25	7.91	8.10
757	NYSE	MTA	Mon, Sep 28, 2020	7.82	8.18	7.70	8.06
756	NYSE	MTA	Fri, Sep 25, 2020	7.91	8.03	7.53	7.81
755	NYSE	MTA	Thu, Sep 24, 2020	7.44	8.00	7.05	7.84
754	NYSE	MTA	Wed, Sep 23, 2020	8.00	8.12	7.44	7.51
753	NYSE	MTA	Tue, Sep 22, 2020	8.30	8.45	8.05	8.12
752	NYSE	MTA	Mon, Sep 21, 2020	8.27	8.33	8.00	8.19
751	NYSE	MTA	Fri, Sep 18, 2020	8.35	8.66	8.28	8.42
750	NYSE	MTA	Thu, Sep 17, 2020	8.35	8.60	8.20	8.39
749	NYSE	MTA	Wed, Sep 16, 2020	8.68	8.68	8.20	8.35
748	NYSE	MTA	Tue, Sep 15, 2020	8.43	8.57	8.05	8.46
747	NYSE	MTA	Mon, Sep 14, 2020	8.30	8.30	8.08	8.17
746	NYSE	MTA	Fri, Sep 11, 2020	8.47	8.56	8.07	8.14
745	NYSE	MTA	Thu, Sep 10, 2020	8.84	8.93	8.30	8.58
744	NYSE	MTA	Wed, Sep 9, 2020	8.42	8.88	8.25	8.55
743	NYSE	MTA	Tue, Sep 8, 2020	8.33	8.49	8.03	8.39
742	NYSE	MTA	Fri, Sep 4, 2020	8.96	8.96	8.14	8.62
741	NYSE	MTA	Thu, Sep 3, 2020	9.05	9.22	8.65	8.75
740	NYSE	MTA	Wed, Sep 2, 2020	9.62	9.62	8.92	9.07
739	NYSE	MTA	Tue, Sep 1, 2020	9.42	9.73	8.95	9.62
738	NYSE	MTA	Mon, Aug 31, 2020	8.93	9.28	8.72	9.13
737	NYSE	MTA	Fri, Aug 28, 2020	8.41	8.91	8.41	8.68
736	NYSE	MTA	Thu, Aug 27, 2020	8.59	8.80	8.26	8.60
735	NYSE	MTA	Wed, Aug 26, 2020	8.06	8.63	8.06	8.43
734	NYSE	MTA	Tue, Aug 25, 2020	8.00	8.37	8.00	8.02
733	NYSE	MTA	Mon, Aug 24, 2020	9.11	9.22	7.84	8.00
732	NYSE	MTA	Fri, Aug 21, 2020	9.16	9.16	8.70	8.80
731	NYSE	MTA	Thu, Aug 20, 2020	9.00	9.35	8.86	9.27
730	NYSE	MTA	Wed, Aug 19, 2020	9.21	9.41	8.69	9.11
729	NYSE	MTA	Tue, Aug 18, 2020	9.70	9.78	9.14	9.30
728	NYSE	MTA	Mon, Aug 17, 2020	9.60	9.87	9.19	9.51
727	NYSE	MTA	Fri, Aug 14, 2020	9.99	9.99	9.21	9.51
726	NYSE	MTA	Thu, Aug 13, 2020	9.38	9.88	9.31	9.73
725	NYSE	MTA	Wed, Aug 12, 2020	8.95	9.66	8.95	9.24
724	NYSE	MTA	Tue, Aug 11, 2020	9.25	9.61	8.45	8.81
723	NYSE	MTA	Mon, Aug 10, 2020	9.50	10.11	9.21	9.85
722	NYSE	MTA	Fri, Aug 7, 2020	9.05	9.25	8.59	9.16
721	NYSE	MTA	Thu, Aug 6, 2020	9.24	9.30	8.62	8.85
720	NYSE	MTA	Wed, Aug 5, 2020	9.90	9.95	8.90	9.06
719	NYSE	MTA	Tue, Aug 4, 2020	8.70	9.17	8.64	8.98
718	NYSE	MTA	Mon, Aug 3, 2020	8.36	9.45	8.14	8.42
717	NYSE	MTA	Fri, Jul 31, 2020	7.69	8.16	7.56	7.94
716	NYSE	MTA	Thu, Jul 30, 2020	7.43	7.70	6.99	7.57
715	NYSE	MTA	Wed, Jul 29, 2020	7.67	7.74	7.15	7.60
714	NYSE	MTA	Tue, Jul 28, 2020	6.77	7.65	6.75	7.26
713	NYSE	MTA	Mon, Jul 27, 2020	6.79	6.79	6.50	6.75
712	NYSE	MTA	Fri, Jul 24, 2020	6.00	6.29	6.00	6.11
711	NYSE	MTA	Thu, Jul 23, 2020	6.30	6.35	5.82	5.93
710	NYSE	MTA	Wed, Jul 22, 2020	6.29	6.35	6.09	6.26
709	NYSE	MTA	Tue, Jul 21, 2020	5.95	6.20	5.86	6.08
708	NYSE	MTA	Mon, Jul 20, 2020	5.73	5.83	5.52	5.80
707	NYSE	MTA	Fri, Jul 17, 2020	5.45	5.64	5.35	5.60
706	NYSE	MTA	Thu, Jul 16, 2020	5.43	5.47	5.31	5.37
705	NYSE	MTA	Wed, Jul 15, 2020	5.24	5.43	5.24	5.43
704	NYSE	MTA	Tue, Jul 14, 2020	5.28	5.36	5.17	5.26
703	NYSE	MTA	Mon, Jul 13, 2020	5.40	5.43	5.20	5.25
702	NYSE	MTA	Fri, Jul 10, 2020	5.54	5.55	5.20	5.27
701	NYSE	MTA	Thu, Jul 9, 2020	5.40	5.51	5.26	5.47
700	NYSE	MTA	Wed, Jul 8, 2020	5.25	5.43	5.23	5.36
699	NYSE	MTA	Tue, Jul 7, 2020	5.27	5.39	5.13	5.20
698	NYSE	MTA	Mon, Jul 6, 2020	5.26	5.39	5.20	5.27
697	NYSE	MTA	Thu, Jul 2, 2020	5.17	5.27	5.15	5.20
696	NYSE	MTA	Wed, Jul 1, 2020	5.45	5.45	5.06	5.18
695	NYSE	MTA	Tue, Jun 30, 2020	5.33	5.41	5.22	5.30
694	NYSE	MTA	Mon, Jun 29, 2020	5.29	5.39	5.06	5.22
693	NYSE	MTA	Fri, Jun 26, 2020	5.42	5.42	5.20	5.33
692	NYSE	MTA	Thu, Jun 25, 2020	5.43	5.43	5.21	5.42
691	NYSE	MTA	Wed, Jun 24, 2020	5.65	5.65	5.28	5.43
690	NYSE	MTA	Tue, Jun 23, 2020	5.66	5.73	5.43	5.43
689	NYSE	MTA	Mon, Jun 22, 2020	5.85	6.03	5.85	6.03
688	NYSE	MTA	Fri, Jun 19, 2020	5.71	5.98	5.69	5.74
687	NYSE	MTA	Thu, Jun 18, 2020	5.79	5.88	5.60	5.67
686	NYSE	MTA	Wed, Jun 17, 2020	5.82	5.92	5.75	5.78
685	NYSE	MTA	Tue, Jun 16, 2020	5.85	5.98	5.75	5.80
684	NYSE	MTA	Mon, Jun 15, 2020	5.60	5.92	5.51	5.82
683	NYSE	MTA	Fri, Jun 12, 2020	5.80	5.96	5.59	5.62
682	NYSE	MTA	Thu, Jun 11, 2020	5.90	6.06	5.51	5.59
681	NYSE	MTA	Wed, Jun 10, 2020	6.14	6.17	5.67	6.04
680	NYSE	MTA	Tue, Jun 9, 2020	6.03	6.03	5.80	6.00
679	NYSE	MTA	Mon, Jun 8, 2020	5.85	6.10	5.75	6.00
678	NYSE	MTA	Fri, Jun 5, 2020	5.89	5.89	5.52	5.66
677	NYSE	MTA	Thu, Jun 4, 2020	5.70	6.10	5.70	5.81
676	NYSE	MTA	Wed, Jun 3, 2020	5.90	5.90	5.39	5.65
675	NYSE	MTA	Tue, Jun 2, 2020	6.17	6.17	5.66	5.79
674	NYSE	MTA	Mon, Jun 1, 2020	6.02	6.28	5.91	6.08
673	NYSE	MTA	Fri, May 29, 2020	5.89	6.00	5.75	5.93
672	NYSE	MTA	Thu, May 28, 2020	5.64	5.90	5.57	5.70
671	NYSE	MTA	Wed, May 27, 2020	5.59	5.59	5.35	5.59
670	NYSE	MTA	Tue, May 26, 2020	5.88	5.89	5.32	5.52
669	NYSE	MTA	Fri, May 22, 2020	5.71	5.71	5.41	5.58
668	NYSE	MTA	Thu, May 21, 2020	5.72	5.72	5.32	5.54
667	NYSE	MTA	Wed, May 20, 2020	5.69	5.75	5.51	5.71
666	NYSE	MTA	Tue, May 19, 2020	5.45	5.69	5.40	5.55
665	NYSE	MTA	Mon, May 18, 2020	5.41	5.65	5.30	5.62
664	NYSE	MTA	Fri, May 15, 2020	5.16	5.24	5.07	5.20
663	NYSE	MTA	Thu, May 14, 2020	4.59	5.00	4.59	4.92
662	NYSE	MTA	Wed, May 13, 2020	4.80	4.89	4.58	4.65
661	NYSE	MTA	Tue, May 12, 2020	5.10	5.10	4.72	4.82
660	NYSE	MTA	Mon, May 11, 2020	5.25	5.33	4.92	5.00
659	NYSE	MTA	Fri, May 8, 2020	5.50	5.50	5.14	5.23
658	NYSE	MTA	Thu, May 7, 2020	5.32	5.50	5.15	5.44
657	NYSE	MTA	Wed, May 6, 2020	5.38	5.38	5.13	5.30
656	NYSE	MTA	Tue, May 5, 2020	5.31	5.35	5.10	5.30
655	NYSE	MTA	Mon, May 4, 2020	5.66	5.66	5.29	5.37
654	NYSE	MTA	Fri, May 1, 2020	5.28	5.50	5.21	5.50
653	NYSE	MTA	Thu, Apr 30, 2020	5.65	5.66	5.31	5.37
652	NYSE	MTA	Wed, Apr 29, 2020	5.79	5.79	5.33	5.62
651	NYSE	MTA	Tue, Apr 28, 2020	5.79	5.79	5.46	5.57
650	NYSE	MTA	Mon, Apr 27, 2020	5.41	5.64	5.15	5.64
649	NYSE	MTA	Fri, Apr 24, 2020	5.55	5.75	5.29	5.44
648	NYSE	MTA	Thu, Apr 23, 2020	5.50	5.79	5.50	5.54
647	NYSE	MTA	Wed, Apr 22, 2020	5.60	5.72	5.43	5.53
646	NYSE	MTA	Tue, Apr 21, 2020	5.42	5.52	5.11	5.42
645	NYSE	MTA	Mon, Apr 20, 2020	5.63	5.72	5.48	5.62
644	NYSE	MTA	Fri, Apr 17, 2020	5.80	5.80	5.35	5.51
643	NYSE	MTA	Thu, Apr 16, 2020	5.67	5.79	5.46	5.71
642	NYSE	MTA	Wed, Apr 15, 2020	5.85	5.85	5.00	5.59
641	NYSE	MTA	Tue, Apr 14, 2020	6.27	6.27	5.61	5.77
640	NYSE	MTA	Mon, Apr 13, 2020	5.45	5.98	5.25	5.94
639	NYSE	MTA	Thu, Apr 9, 2020	5.21	5.65	5.18	5.38
638	NYSE	MTA	Wed, Apr 8, 2020	5.00	5.25	4.80	5.07
637	NYSE	MTA	Tue, Apr 7, 2020	5.00	5.08	4.70	4.84
636	NYSE	MTA	Mon, Apr 6, 2020	4.32	4.80	4.18	4.66
635	NYSE	MTA	Fri, Apr 3, 2020	4.35	4.45	4.19	4.25
634	NYSE	MTA	Thu, Apr 2, 2020	4.01	4.45	4.00	4.39
633	NYSE	MTA	Wed, Apr 1, 2020	4.11	4.35	4.08	4.18
632	NYSE	MTA	Tue, Mar 31, 2020	4.39	4.40	4.22	4.23
631	NYSE	MTA	Mon, Mar 30, 2020	4.36	4.60	4.25	4.41
630	NYSE	MTA	Fri, Mar 27, 2020	4.40	4.71	4.26	4.46
629	NYSE	MTA	Thu, Mar 26, 2020	4.60	4.96	4.26	4.50
628	NYSE	MTA	Wed, Mar 25, 2020	4.78	4.78	4.38	4.56
627	NYSE	MTA	Tue, Mar 24, 2020	4.94	4.94	4.63	4.71
626	NYSE	MTA	Mon, Mar 23, 2020	3.92	4.43	3.77	4.26
625	NYSE	MTA	Fri, Mar 20, 2020	4.16	4.68	3.80	3.91
624	NYSE	MTA	Thu, Mar 19, 2020	3.91	4.15	3.75	4.15
623	NYSE	MTA	Wed, Mar 18, 2020	4.02	4.40	3.82	3.97
622	NYSE	MTA	Tue, Mar 17, 2020	4.00	4.55	3.80	4.54
621	NYSE	MTA	Mon, Mar 16, 2020	3.25	4.26	3.00	3.94
620	NYSE	MTA	Fri, Mar 13, 2020	3.69	4.05	3.41	3.51
619	NYSE	MTA	Thu, Mar 12, 2020	3.83	4.18	3.32	3.61
618	NYSE	MTA	Wed, Mar 11, 2020	4.91	4.98	4.20	4.32
617	NYSE	MTA	Tue, Mar 10, 2020	5.27	5.39	4.66	5.05
616	NYSE	MTA	Mon, Mar 9, 2020	5.09	5.14	4.50	5.02
615	NYSE	MTA	Fri, Mar 6, 2020	5.66	5.66	4.97	5.28
614	NYSE	MTA	Thu, Mar 5, 2020	5.99	5.99	5.35	5.36
613	NYSE	MTA	Wed, Mar 4, 2020	5.12	5.75	5.12	5.60
612	NYSE	MTA	Tue, Mar 3, 2020	4.76	5.68	4.76	5.16
611	NYSE	MTA	Mon, Mar 2, 2020	4.47	4.85	4.39	4.69
610	NYSE	MTA	Fri, Feb 28, 2020	4.30	4.42	3.58	4.30
609	NYSE	MTA	Thu, Feb 27, 2020	5.35	5.51	4.57	4.74
608	NYSE	MTA	Wed, Feb 26, 2020	5.57	5.71	5.03	5.45
607	NYSE	MTA	Tue, Feb 25, 2020	5.93	5.95	5.57	5.65
606	NYSE	MTA	Mon, Feb 24, 2020	6.63	6.63	5.80	5.93
605	NYSE	MTA	Fri, Feb 21, 2020	6.10	6.18	5.97	6.06
604	NYSE	MTA	Thu, Feb 20, 2020	5.97	6.07	5.91	5.92
603	NYSE	MTA	Wed, Feb 19, 2020	6.36	6.36	5.90	6.06
602	NYSE	MTA	Tue, Feb 18, 2020	6.11	6.19	6.02	6.19
601	NYSE	MTA	Fri, Feb 14, 2020	5.90	6.10	5.90	6.02
600	NYSE	MTA	Thu, Feb 13, 2020	6.09	6.16	5.84	5.87
599	NYSE	MTA	Wed, Feb 12, 2020	5.94	6.01	5.88	5.99
598	NYSE	MTA	Tue, Feb 11, 2020	6.06	6.09	5.71	5.95
597	NYSE	MTA	Mon, Feb 10, 2020	6.20	6.30	5.97	6.06
596	NYSE	MTA	Fri, Feb 7, 2020	6.26	6.42	6.00	6.17
595	NYSE	MTA	Thu, Feb 6, 2020	6.25	6.31	6.12	6.31
594	NYSE	MTA	Wed, Feb 5, 2020	6.31	6.40	6.14	6.18
593	NYSE	MTA	Tue, Feb 4, 2020	6.54	6.54	6.20	6.31
592	NYSE	MTA	Mon, Feb 3, 2020	6.90	7.33	6.30	6.45
591	NYSE	MTA	Fri, Jan 31, 2020	6.30	6.45	6.06	6.27
590	NYSE	MTA	Thu, Jan 30, 2020	6.07	6.30	6.05	6.12
589	NYSE	MTA	Wed, Jan 29, 2020	5.98	6.07	5.75	6.01
588	NYSE	MTA	Tue, Jan 28, 2020	5.98	6.19	5.80	5.80
587	NYSE	MTA	Mon, Jan 27, 2020	5.90	6.12	5.72	5.83
586	NYSE	MTA	Fri, Jan 24, 2020	5.70	5.74	5.35	5.47
585	NYSE	MTA	Thu, Jan 23, 2020	5.70	5.96	5.70	5.75
584	NYSE	MTA	Wed, Jan 22, 2020	6.00	6.05	5.70	5.73
583	NYSE	MTA	Tue, Jan 21, 2020	6.15	6.30	5.96	6.01
582	NYSE	MTA	Fri, Jan 17, 2020	6.39	6.60	6.05	6.07
581	NYSE	MTA	Thu, Jan 16, 2020	5.95	6.38	5.90	6.30
580	NYSE	MTA	Wed, Jan 15, 2020	6.14	6.15	5.83	5.92
579	NYSE	MTA	Tue, Jan 14, 2020	5.71	5.80	5.69	5.78
578	NYSE	MTA	Mon, Jan 13, 2020	6.31	6.31	5.75	5.81
577	NYSE	MTA	Fri, Jan 10, 2020	5.60	6.04	5.55	5.98
576	NYSE	MTA	Thu, Jan 9, 2020	5.66	5.69	5.34	5.54
575	NYSE	MTA	Wed, Jan 8, 2020	6.54	6.58	5.51	5.68
574	NYSE	MTA	Tue, Jan 7, 2020	6.41	6.41	5.89	5.95
573	NYSE	MTA	Mon, Jan 6, 2020	6.00	6.41	5.96	6.04
572	NYSE	MTA	Fri, Jan 3, 2020	5.84	6.30	5.74	5.93
571	NYSE	MTA	Thu, Jan 2, 2020	5.71	5.84	5.40	5.81
570	NYSE	MTA	Tue, Dec 31, 2019	5.64	5.64	5.26	5.40
569	NYSE	MTA	Mon, Dec 30, 2019	5.18	5.30	5.09	5.19
568	NYSE	MTA	Fri, Dec 27, 2019	4.95	5.19	4.84	5.14
567	NYSE	MTA	Thu, Dec 26, 2019	4.90	5.02	4.66	4.97
566	NYSE	MTA	Tue, Dec 24, 2019	5.00	5.00	4.67	4.80
565	NYSE	MTA	Mon, Dec 23, 2019	5.12	5.39	4.94	4.99
564	NYSE	MTA	Fri, Dec 20, 2019	5.38	5.40	4.96	5.12
563	NYSE	MTA	Thu, Dec 19, 2019	5.42	5.46	5.34	5.45
562	NYSE	MTA	Wed, Dec 18, 2019	5.32	5.44	5.25	5.43
561	NYSE	MTA	Tue, Dec 17, 2019	5.19	5.65	5.19	5.26
560	NYSE	MTA	Fri, Dec 13, 2019	1.29	1.37	1.16	1.31
559	NYSE	MTA	Thu, Dec 12, 2019	1.19	1.25	1.17	1.25
558	NYSE	MTA	Wed, Dec 11, 2019	1.12	1.19	1.10	1.18
557	NYSE	MTA	Tue, Dec 10, 2019	1.04	1.10	1.03	1.10
556	NYSE	MTA	Mon, Dec 9, 2019	0.99	1.03	0.98	1.03
555	NYSE	MTA	Fri, Dec 6, 2019	0.99	1.00	0.97	0.98
554	NYSE	MTA	Thu, Dec 5, 2019	1.00	1.01	0.98	1.00
553	NYSE	MTA	Wed, Dec 4, 2019	1.00	1.01	0.98	0.98
552	NYSE	MTA	Tue, Dec 3, 2019	1.03	1.05	0.98	1.00
551	NYSE	MTA	Mon, Dec 2, 2019	1.00	1.03	0.99	1.01
550	NYSE	MTA	Fri, Nov 29, 2019	0.95	0.98	0.95	0.98
549	NYSE	MTA	Wed, Nov 27, 2019	1.00	1.01	0.97	0.97
548	NYSE	MTA	Tue, Nov 26, 2019	0.98	1.00	0.97	1.00
547	NYSE	MTA	Mon, Nov 25, 2019	0.97	1.00	0.97	0.98
546	NYSE	MTA	Fri, Nov 22, 2019	1.01	1.01	0.98	1.00
545	NYSE	MTA	Thu, Nov 21, 2019	1.02	1.02	0.99	0.99
544	NYSE	MTA	Wed, Nov 20, 2019	1.01	1.01	1.00	1.00
543	NYSE	MTA	Tue, Nov 19, 2019	1.03	1.03	1.00	1.00
542	NYSE	MTA	Mon, Nov 18, 2019	1.04	1.04	1.01	1.02
541	NYSE	MTA	Fri, Nov 15, 2019	1.04	1.04	1.01	1.02
540	NYSE	MTA	Thu, Nov 14, 2019	1.00	1.03	1.00	1.02
539	NYSE	MTA	Wed, Nov 13, 2019	1.02	1.03	1.00	1.02
538	NYSE	MTA	Tue, Nov 12, 2019	1.05	1.05	1.00	1.01
537	NYSE	MTA	Mon, Nov 11, 2019	1.02	1.05	1.00	1.02
536	NYSE	MTA	Fri, Nov 8, 2019	1.03	1.05	1.00	1.03
535	NYSE	MTA	Thu, Nov 7, 2019	1.06	1.06	1.02	1.03
534	NYSE	MTA	Wed, Nov 6, 2019	1.02	1.09	1.02	1.04
533	NYSE	MTA	Tue, Nov 5, 2019	1.04	1.09	1.02	1.04
532	NYSE	MTA	Mon, Nov 4, 2019	1.11	1.12	1.09	1.10
531	NYSE	MTA	Fri, Nov 1, 2019	1.10	1.10	1.08	1.10
530	NYSE	MTA	Thu, Oct 31, 2019	1.08	1.11	1.08	1.09
529	NYSE	MTA	Wed, Oct 30, 2019	1.11	1.12	1.06	1.07
528	NYSE	MTA	Tue, Oct 29, 2019	1.05	1.09	1.05	1.08
527	NYSE	MTA	Mon, Oct 28, 2019	1.09	1.11	1.05	1.07
526	NYSE	MTA	Fri, Oct 25, 2019	1.09	1.14	1.06	1.09
525	NYSE	MTA	Thu, Oct 24, 2019	1.01	1.09	1.01	1.09
524	NYSE	MTA	Wed, Oct 23, 2019	1.06	1.07	1.02	1.05
523	NYSE	MTA	Tue, Oct 22, 2019	1.05	1.05	1.02	1.02
522	NYSE	MTA	Mon, Oct 21, 2019	1.08	1.08	1.03	1.04
521	NYSE	MTA	Fri, Oct 18, 2019	1.08	1.10	1.02	1.02
520	NYSE	MTA	Thu, Oct 17, 2019	1.03	1.09	1.01	1.07
519	NYSE	MTA	Wed, Oct 16, 2019	1.07	1.07	1.00	1.02
518	NYSE	MTA	Tue, Oct 15, 2019	1.08	1.08	1.02	1.03
517	NYSE	MTA	Mon, Oct 14, 2019	1.06	1.15	1.05	1.07
516	NYSE	MTA	Fri, Oct 11, 2019	1.11	1.11	1.04	1.06
515	NYSE	MTA	Thu, Oct 10, 2019	1.10	1.12	1.04	1.08
514	NYSE	MTA	Wed, Oct 9, 2019	1.11	1.13	1.03	1.08
513	NYSE	MTA	Tue, Oct 8, 2019	1.08	1.14	1.08	1.09
512	NYSE	MTA	Mon, Oct 7, 2019	1.07	1.12	1.07	1.09
511	NYSE	MTA	Fri, Oct 4, 2019	1.10	1.10	1.06	1.07
510	NYSE	MTA	Thu, Oct 3, 2019	1.13	1.13	1.06	1.07
509	NYSE	MTA	Wed, Oct 2, 2019	1.10	1.13	1.05	1.09
508	NYSE	MTA	Tue, Oct 1, 2019	0.98	1.08	0.97	1.07
507	NYSE	MTA	Mon, Sep 30, 2019	1.03	1.07	0.96	1.00
506	NYSE	MTA	Fri, Sep 27, 2019	1.06	1.08	1.01	1.03
505	NYSE	MTA	Thu, Sep 26, 2019	1.08	1.10	1.06	1.08
504	NYSE	MTA	Wed, Sep 25, 2019	0.99	1.08	0.98	1.08
503	NYSE	MTA	Tue, Sep 24, 2019	1.05	1.07	1.02	1.06
502	NYSE	MTA	Mon, Sep 23, 2019	0.94	1.07	0.94	1.03
501	NYSE	MTA	Fri, Sep 20, 2019	0.89	0.94	0.89	0.93
500	NYSE	MTA	Thu, Sep 19, 2019	0.92	0.93	0.89	0.92
499	NYSE	MTA	Wed, Sep 18, 2019	0.90	0.93	0.88	0.88
498	NYSE	MTA	Tue, Sep 17, 2019	0.94	0.94	0.91	0.92
497	NYSE	MTA	Mon, Sep 16, 2019	0.95	0.95	0.91	0.93
496	NYSE	MTA	Fri, Sep 13, 2019	0.93	0.94	0.90	0.91
495	NYSE	MTA	Thu, Sep 12, 2019	0.96	0.98	0.92	0.93
494	NYSE	MTA	Wed, Sep 11, 2019	0.90	0.96	0.89	0.95
493	NYSE	MTA	Tue, Sep 10, 2019	0.95	0.95	0.90	0.90
492	NYSE	MTA	Mon, Sep 9, 2019	0.96	0.96	0.88	0.91
491	NYSE	MTA	Fri, Sep 6, 2019	0.98	1.02	0.93	0.93
490	NYSE	MTA	Thu, Sep 5, 2019	0.99	0.99	0.92	0.95
489	NYSE	MTA	Wed, Sep 4, 2019	0.96	1.01	0.96	1.00
488	NYSE	MTA	Tue, Sep 3, 2019	0.90	0.96	0.90	0.96
487	NYSE	MTA	Fri, Aug 30, 2019	0.90	0.92	0.88	0.91
486	NYSE	MTA	Thu, Aug 29, 2019	0.91	0.92	0.85	0.87
485	NYSE	MTA	Wed, Aug 28, 2019	0.90	0.93	0.87	0.88
484	NYSE	MTA	Tue, Aug 27, 2019	0.85	0.88	0.85	0.87
483	NYSE	MTA	Mon, Aug 26, 2019	0.87	0.87	0.83	0.85
482	NYSE	MTA	Fri, Aug 23, 2019	0.90	0.92	0.80	0.81
481	NYSE	MTA	Thu, Aug 22, 2019	0.89	0.90	0.87	0.90
480	NYSE	MTA	Wed, Aug 21, 2019	0.90	0.90	0.86	0.89
479	NYSE	MTA	Tue, Aug 20, 2019	0.86	0.91	0.86	0.89
478	NYSE	MTA	Mon, Aug 19, 2019	0.89	0.92	0.85	0.86
477	NYSE	MTA	Fri, Aug 16, 2019	0.94	0.96	0.91	0.93
476	NYSE	MTA	Thu, Aug 15, 2019	0.97	0.98	0.93	0.94
475	NYSE	MTA	Wed, Aug 14, 2019	0.91	0.98	0.90	0.95
474	NYSE	MTA	Tue, Aug 13, 2019	0.94	0.97	0.89	0.94
473	NYSE	MTA	Mon, Aug 12, 2019	0.93	0.95	0.89	0.94
472	NYSE	MTA	Fri, Aug 9, 2019	0.94	0.95	0.91	0.92
471	NYSE	MTA	Thu, Aug 8, 2019	0.90	0.92	0.88	0.91
470	NYSE	MTA	Wed, Aug 7, 2019	0.89	0.91	0.87	0.90
469	NYSE	MTA	Tue, Aug 6, 2019	0.86	0.90	0.85	0.88
468	NYSE	MTA	Mon, Aug 5, 2019	0.89	0.94	0.86	0.93
467	NYSE	MTA	Fri, Aug 2, 2019	0.86	0.88	0.85	0.88
466	NYSE	MTA	Thu, Aug 1, 2019	0.81	0.86	0.80	0.86
465	NYSE	MTA	Wed, Jul 31, 2019	0.85	0.86	0.83	0.84
464	NYSE	MTA	Tue, Jul 30, 2019	0.84	0.85	0.82	0.85
463	NYSE	MTA	Mon, Jul 29, 2019	0.83	0.86	0.82	0.84
462	NYSE	MTA	Fri, Jul 26, 2019	0.85	0.87	0.84	0.85
461	NYSE	MTA	Thu, Jul 25, 2019	0.89	0.89	0.84	0.86
460	NYSE	MTA	Wed, Jul 24, 2019	0.84	0.89	0.84	0.89
459	NYSE	MTA	Tue, Jul 23, 2019	0.86	0.86	0.85	0.85
458	NYSE	MTA	Mon, Jul 22, 2019	0.86	0.86	0.83	0.85
457	NYSE	MTA	Fri, Jul 19, 2019	0.85	0.87	0.83	0.84
456	NYSE	MTA	Thu, Jul 18, 2019	0.76	0.86	0.76	0.85
455	NYSE	MTA	Wed, Jul 17, 2019	0.80	0.80	0.76	0.77
454	NYSE	MTA	Tue, Jul 16, 2019	0.79	0.80	0.79	0.80
453	NYSE	MTA	Mon, Jul 15, 2019	0.78	0.80	0.78	0.80
452	NYSE	MTA	Fri, Jul 12, 2019	0.77	0.79	0.76	0.78
451	NYSE	MTA	Thu, Jul 11, 2019	0.77	0.78	0.75	0.77
450	NYSE	MTA	Wed, Jul 10, 2019	0.75	0.77	0.74	0.76
449	NYSE	MTA	Tue, Jul 9, 2019	0.77	0.77	0.73	0.74
448	NYSE	MTA	Mon, Jul 8, 2019	0.77	0.78	0.75	0.76
447	NYSE	MTA	Fri, Jul 5, 2019	0.77	0.77	0.74	0.76
446	NYSE	MTA	Wed, Jul 3, 2019	0.80	0.80	0.77	0.78
445	NYSE	MTA	Tue, Jul 2, 2019	0.78	0.80	0.76	0.78
444	NYSE	MTA	Mon, Jul 1, 2019	0.80	0.80	0.77	0.79
443	NYSE	MTA	Fri, Jun 28, 2019	0.80	0.81	0.76	0.80
442	NYSE	MTA	Thu, Jun 27, 2019	0.80	0.80	0.75	0.77
441	NYSE	MTA	Wed, Jun 26, 2019	0.80	0.84	0.79	0.79
440	NYSE	MTA	Tue, Jun 25, 2019	0.86	0.86	0.81	0.81
439	NYSE	MTA	Mon, Jun 24, 2019	0.84	0.84	0.80	0.84
438	NYSE	MTA	Fri, Jun 21, 2019	0.83	0.84	0.79	0.80
437	NYSE	MTA	Thu, Jun 20, 2019	0.82	0.84	0.80	0.83
436	NYSE	MTA	Wed, Jun 19, 2019	0.75	0.79	0.75	0.79
435	NYSE	MTA	Tue, Jun 18, 2019	0.77	0.80	0.75	0.76
434	NYSE	MTA	Mon, Jun 17, 2019	0.79	0.81	0.75	0.77
433	NYSE	MTA	Fri, Jun 14, 2019	0.83	0.83	0.79	0.79
432	NYSE	MTA	Thu, Jun 13, 2019	0.82	0.83	0.79	0.81
431	NYSE	MTA	Wed, Jun 12, 2019	0.82	0.83	0.80	0.82
430	NYSE	MTA	Tue, Jun 11, 2019	0.79	0.81	0.77	0.81
429	NYSE	MTA	Mon, Jun 10, 2019	0.77	0.80	0.76	0.78
428	NYSE	MTA	Fri, Jun 7, 2019	0.85	0.85	0.78	0.79
427	NYSE	MTA	Thu, Jun 6, 2019	0.83	0.84	0.80	0.82
426	NYSE	MTA	Wed, Jun 5, 2019	0.83	0.87	0.80	0.81
425	NYSE	MTA	Tue, Jun 4, 2019	0.83	0.83	0.78	0.79
424	NYSE	MTA	Mon, Jun 3, 2019	0.82	0.85	0.79	0.82
423	NYSE	MTA	Fri, May 31, 2019	0.74	0.82	0.72	0.81
422	NYSE	MTA	Thu, May 30, 2019	0.70	0.74	0.69	0.74
421	NYSE	MTA	Wed, May 29, 2019	0.70	0.72	0.68	0.71
420	NYSE	MTA	Tue, May 28, 2019	0.75	0.75	0.70	0.70
419	NYSE	MTA	Fri, May 24, 2019	0.75	0.75	0.73	0.74
418	NYSE	MTA	Thu, May 23, 2019	0.74	0.78	0.73	0.73
417	NYSE	MTA	Wed, May 22, 2019	0.78	0.79	0.73	0.74
416	NYSE	MTA	Tue, May 21, 2019	0.80	0.80	0.75	0.77
415	NYSE	MTA	Mon, May 20, 2019	0.78	0.82	0.78	0.80
414	NYSE	MTA	Fri, May 17, 2019	0.79	0.81	0.79	0.79
413	NYSE	MTA	Thu, May 16, 2019	0.83	0.83	0.79	0.81
412	NYSE	MTA	Wed, May 15, 2019	0.79	0.85	0.79	0.83
411	NYSE	MTA	Tue, May 14, 2019	0.84	0.85	0.81	0.85
410	NYSE	MTA	Mon, May 13, 2019	0.77	0.84	0.77	0.83
409	NYSE	MTA	Fri, May 10, 2019	0.82	0.85	0.76	0.77
408	NYSE	MTA	Thu, May 9, 2019	0.82	0.86	0.81	0.84
407	NYSE	MTA	Wed, May 8, 2019	0.93	0.93	0.78	0.89
406	NYSE	MTA	Tue, May 7, 2019	0.91	0.92	0.88	0.92
405	NYSE	MTA	Mon, May 6, 2019	0.84	0.90	0.84	0.89
404	NYSE	MTA	Fri, May 3, 2019	0.83	0.85	0.82	0.84
403	NYSE	MTA	Thu, May 2, 2019	0.84	0.84	0.79	0.82
402	NYSE	MTA	Wed, May 1, 2019	0.86	0.87	0.82	0.83
401	NYSE	MTA	Tue, Apr 30, 2019	0.87	0.88	0.86	0.86
400	NYSE	MTA	Mon, Apr 29, 2019	0.84	0.87	0.82	0.85
399	NYSE	MTA	Fri, Apr 26, 2019	0.82	0.85	0.80	0.84
398	NYSE	MTA	Thu, Apr 25, 2019	0.79	0.81	0.77	0.78
397	NYSE	MTA	Wed, Apr 24, 2019	0.77	0.80	0.73	0.78
396	NYSE	MTA	Tue, Apr 23, 2019	0.79	0.81	0.73	0.75
395	NYSE	MTA	Mon, Apr 22, 2019	0.80	0.82	0.77	0.79
394	NYSE	MTA	Thu, Apr 18, 2019	0.87	0.88	0.80	0.83
393	NYSE	MTA	Wed, Apr 17, 2019	0.88	0.90	0.86	0.87
392	NYSE	MTA	Tue, Apr 16, 2019	0.92	0.94	0.85	0.86
391	NYSE	MTA	Mon, Apr 15, 2019	0.92	0.94	0.91	0.92
390	NYSE	MTA	Fri, Apr 12, 2019	0.95	0.96	0.91	0.93
389	NYSE	MTA	Thu, Apr 11, 2019	0.98	1.00	0.91	0.95
388	NYSE	MTA	Wed, Apr 10, 2019	0.98	1.00	0.98	1.00
387	NYSE	MTA	Tue, Apr 9, 2019	1.00	1.02	0.98	0.99
386	NYSE	MTA	Mon, Apr 8, 2019	0.96	0.99	0.94	0.99
385	NYSE	MTA	Fri, Apr 5, 2019	0.96	0.96	0.90	0.95
384	NYSE	MTA	Thu, Apr 4, 2019	0.96	0.97	0.92	0.95
383	NYSE	MTA	Wed, Apr 3, 2019	0.99	0.99	0.94	0.94
382	NYSE	MTA	Tue, Apr 2, 2019	0.98	1.00	0.96	0.97
381	NYSE	MTA	Mon, Apr 1, 2019	1.02	1.02	0.90	0.98
380	NYSE	MTA	Fri, Mar 29, 2019	1.01	1.01	0.98	1.00
379	NYSE	MTA	Thu, Mar 28, 2019	0.99	1.01	0.91	1.01
378	NYSE	MTA	Wed, Mar 27, 2019	1.05	1.06	0.98	1.01
377	NYSE	MTA	Tue, Mar 26, 2019	1.07	1.07	1.02	1.05
376	NYSE	MTA	Mon, Mar 25, 2019	0.98	1.08	0.96	1.06
375	NYSE	MTA	Fri, Mar 22, 2019	0.96	0.98	0.95	0.96
374	NYSE	MTA	Thu, Mar 21, 2019	0.95	0.97	0.93	0.96
373	NYSE	MTA	Wed, Mar 20, 2019	0.96	0.97	0.91	0.96
372	NYSE	MTA	Tue, Mar 19, 2019	0.95	0.96	0.92	0.94
371	NYSE	MTA	Mon, Mar 18, 2019	0.94	0.96	0.90	0.91
370	NYSE	MTA	Fri, Mar 15, 2019	0.96	0.98	0.93	0.93
369	NYSE	MTA	Thu, Mar 14, 2019	0.98	0.99	0.95	0.96
368	NYSE	MTA	Wed, Mar 13, 2019	0.98	0.99	0.96	0.98
367	NYSE	MTA	Tue, Mar 12, 2019	0.96	0.97	0.94	0.97
366	NYSE	MTA	Mon, Mar 11, 2019	0.91	0.97	0.91	0.95
365	NYSE	MTA	Fri, Mar 8, 2019	0.87	0.91	0.87	0.90
364	NYSE	MTA	Thu, Mar 7, 2019	0.86	0.88	0.84	0.86
363	NYSE	MTA	Wed, Mar 6, 2019	0.85	0.87	0.82	0.83
362	NYSE	MTA	Tue, Mar 5, 2019	0.79	0.85	0.77	0.84
361	NYSE	MTA	Mon, Mar 4, 2019	0.86	0.87	0.78	0.79
360	NYSE	MTA	Fri, Mar 1, 2019	0.83	0.86	0.81	0.83
359	NYSE	MTA	Thu, Feb 28, 2019	0.84	0.88	0.80	0.87
358	NYSE	MTA	Wed, Feb 27, 2019	0.90	0.90	0.86	0.86
357	NYSE	MTA	Tue, Feb 26, 2019	0.89	0.89	0.86	0.89
356	NYSE	MTA	Mon, Feb 25, 2019	0.85	0.90	0.84	0.88
355	NYSE	MTA	Fri, Feb 22, 2019	0.86	0.87	0.83	0.85
354	NYSE	MTA	Thu, Feb 21, 2019	0.81	0.86	0.79	0.84
353	NYSE	MTA	Wed, Feb 20, 2019	0.84	0.84	0.81	0.81
352	NYSE	MTA	Tue, Feb 19, 2019	0.83	0.90	0.80	0.83
351	NYSE	MTA	Fri, Feb 15, 2019	0.82	0.82	0.78	0.80
350	NYSE	MTA	Thu, Feb 14, 2019	0.78	0.81	0.78	0.80
349	NYSE	MTA	Wed, Feb 13, 2019	0.78	0.80	0.77	0.78
348	NYSE	MTA	Tue, Feb 12, 2019	0.81	0.82	0.78	0.79
347	NYSE	MTA	Mon, Feb 11, 2019	0.82	0.83	0.80	0.80
346	NYSE	MTA	Fri, Feb 8, 2019	0.79	0.82	0.79	0.82
345	NYSE	MTA	Thu, Feb 7, 2019	0.80	0.81	0.77	0.79
344	NYSE	MTA	Wed, Feb 6, 2019	0.83	0.85	0.80	0.80
343	NYSE	MTA	Tue, Feb 5, 2019	0.80	0.84	0.79	0.81
342	NYSE	MTA	Mon, Feb 4, 2019	0.80	0.82	0.78	0.81
341	NYSE	MTA	Fri, Feb 1, 2019	0.76	0.81	0.73	0.81
340	NYSE	MTA	Thu, Jan 31, 2019	0.79	0.80	0.73	0.76
339	NYSE	MTA	Wed, Jan 30, 2019	0.74	0.79	0.72	0.78
338	NYSE	MTA	Tue, Jan 29, 2019	0.75	0.78	0.71	0.73
337	NYSE	MTA	Mon, Jan 28, 2019	0.64	0.73	0.62	0.71
336	NYSE	MTA	Fri, Jan 25, 2019	0.64	0.65	0.61	0.63
335	NYSE	MTA	Thu, Jan 24, 2019	0.63	0.65	0.62	0.64
334	NYSE	MTA	Wed, Jan 23, 2019	0.60	0.65	0.60	0.62
333	NYSE	MTA	Tue, Jan 22, 2019	0.60	0.61	0.59	0.61
332	NYSE	MTA	Fri, Jan 18, 2019	0.60	0.61	0.59	0.60
331	NYSE	MTA	Thu, Jan 17, 2019	0.61	0.61	0.59	0.61
330	NYSE	MTA	Wed, Jan 16, 2019	0.58	0.59	0.57	0.59
329	NYSE	MTA	Tue, Jan 15, 2019	0.58	0.59	0.58	0.59
328	NYSE	MTA	Mon, Jan 14, 2019	0.60	0.60	0.58	0.58
327	NYSE	MTA	Fri, Jan 11, 2019	0.57	0.60	0.57	0.60
326	NYSE	MTA	Thu, Jan 10, 2019	0.58	0.60	0.58	0.58
325	NYSE	MTA	Wed, Jan 9, 2019	0.61	0.61	0.58	0.58
324	NYSE	MTA	Tue, Jan 8, 2019	0.60	0.61	0.57	0.61
323	NYSE	MTA	Mon, Jan 7, 2019	0.60	0.60	0.58	0.60
322	NYSE	MTA	Fri, Jan 4, 2019	0.58	0.61	0.58	0.61
321	NYSE	MTA	Thu, Jan 3, 2019	0.64	0.64	0.60	0.61
320	NYSE	MTA	Wed, Jan 2, 2019	0.62	0.64	0.59	0.63
319	NYSE	MTA	Mon, Dec 31, 2018	0.63	0.63	0.60	0.61
318	NYSE	MTA	Fri, Dec 28, 2018	0.59	0.60	0.59	0.60
317	NYSE	MTA	Thu, Dec 27, 2018	0.61	0.62	0.59	0.60
316	NYSE	MTA	Wed, Dec 26, 2018	0.64	0.64	0.58	0.62
315	NYSE	MTA	Mon, Dec 24, 2018	0.61	0.62	0.59	0.60
314	NYSE	MTA	Fri, Dec 21, 2018	0.60	0.61	0.59	0.61
313	NYSE	MTA	Thu, Dec 20, 2018	0.61	0.61	0.59	0.60
312	NYSE	MTA	Wed, Dec 19, 2018	0.60	0.61	0.58	0.60
311	NYSE	MTA	Tue, Dec 18, 2018	0.61	0.61	0.58	0.61
310	NYSE	MTA	Mon, Dec 17, 2018	0.62	0.62	0.60	0.60
309	NYSE	MTA	Fri, Dec 14, 2018	0.58	0.63	0.58	0.61
308	NYSE	MTA	Thu, Dec 13, 2018	0.61	0.63	0.59	0.60
307	NYSE	MTA	Wed, Dec 12, 2018	0.61	0.62	0.59	0.60
306	NYSE	MTA	Tue, Dec 11, 2018	0.64	0.64	0.60	0.61
305	NYSE	MTA	Mon, Dec 10, 2018	0.63	0.64	0.60	0.63
304	NYSE	MTA	Fri, Dec 7, 2018	0.61	0.63	0.59	0.63
303	NYSE	MTA	Thu, Dec 6, 2018	0.59	0.62	0.58	0.62
302	NYSE	MTA	Tue, Dec 4, 2018	0.61	0.61	0.57	0.60
301	NYSE	MTA	Mon, Dec 3, 2018	0.60	0.61	0.59	0.59
300	NYSE	MTA	Fri, Nov 30, 2018	0.60	0.61	0.60	0.60
299	NYSE	MTA	Thu, Nov 29, 2018	0.61	0.61	0.60	0.60
298	NYSE	MTA	Wed, Nov 28, 2018	0.59	0.61	0.57	0.61
297	NYSE	MTA	Tue, Nov 27, 2018	0.60	0.61	0.58	0.58
296	NYSE	MTA	Mon, Nov 26, 2018	0.62	0.62	0.60	0.61
295	NYSE	MTA	Fri, Nov 23, 2018	0.62	0.62	0.61	0.62
294	NYSE	MTA	Wed, Nov 21, 2018	0.60	0.62	0.60	0.61
293	NYSE	MTA	Tue, Nov 20, 2018	0.63	0.63	0.58	0.61
292	NYSE	MTA	Mon, Nov 19, 2018	0.62	0.63	0.60	0.62
291	NYSE	MTA	Fri, Nov 16, 2018	0.61	0.62	0.61	0.62
290	NYSE	MTA	Thu, Nov 15, 2018	0.61	0.62	0.60	0.62
289	NYSE	MTA	Wed, Nov 14, 2018	0.61	0.62	0.60	0.61
288	NYSE	MTA	Tue, Nov 13, 2018	0.61	0.61	0.59	0.60
287	NYSE	MTA	Mon, Nov 12, 2018	0.60	0.61	0.58	0.60
286	NYSE	MTA	Fri, Nov 9, 2018	0.59	0.59	0.58	0.59
285	NYSE	MTA	Thu, Nov 8, 2018	0.55	0.60	0.55	0.60
284	NYSE	MTA	Wed, Nov 7, 2018	0.57	0.59	0.55	0.55
283	NYSE	MTA	Tue, Nov 6, 2018	0.52	0.57	0.52	0.55
282	NYSE	MTA	Mon, Nov 5, 2018	0.56	0.56	0.53	0.55
281	NYSE	MTA	Fri, Nov 2, 2018	0.56	0.58	0.54	0.54
280	NYSE	MTA	Thu, Nov 1, 2018	0.57	0.58	0.55	0.55
279	NYSE	MTA	Wed, Oct 31, 2018	0.56	0.57	0.55	0.55
278	NYSE	MTA	Tue, Oct 30, 2018	0.59	0.59	0.56	0.57
277	NYSE	MTA	Mon, Oct 29, 2018	0.60	0.60	0.57	0.57
276	NYSE	MTA	Fri, Oct 26, 2018	0.57	0.60	0.55	0.58
275	NYSE	MTA	Thu, Oct 25, 2018	0.58	0.58	0.57	0.57
274	NYSE	MTA	Wed, Oct 24, 2018	0.60	0.60	0.57	0.58
273	NYSE	MTA	Tue, Oct 23, 2018	0.60	0.61	0.57	0.59
272	NYSE	MTA	Mon, Oct 22, 2018	0.58	0.60	0.58	0.60
271	NYSE	MTA	Fri, Oct 19, 2018	0.58	0.60	0.56	0.58
270	NYSE	MTA	Thu, Oct 18, 2018	0.60	0.60	0.58	0.59
269	NYSE	MTA	Wed, Oct 17, 2018	0.58	0.59	0.57	0.59
268	NYSE	MTA	Tue, Oct 16, 2018	0.60	0.60	0.56	0.56
267	NYSE	MTA	Mon, Oct 15, 2018	0.60	0.61	0.59	0.60
266	NYSE	MTA	Fri, Oct 12, 2018	0.60	0.60	0.59	0.59
265	NYSE	MTA	Thu, Oct 11, 2018	0.56	0.60	0.56	0.57
264	NYSE	MTA	Wed, Oct 10, 2018	0.57	0.58	0.55	0.55
263	NYSE	MTA	Tue, Oct 9, 2018	0.57	0.59	0.54	0.58
262	NYSE	MTA	Mon, Oct 8, 2018	0.60	0.60	0.57	0.59
261	NYSE	MTA	Fri, Oct 5, 2018	0.58	0.59	0.57	0.57
260	NYSE	MTA	Thu, Oct 4, 2018	0.56	0.58	0.56	0.58
259	NYSE	MTA	Wed, Oct 3, 2018	0.57	0.57	0.55	0.55
258	NYSE	MTA	Tue, Oct 2, 2018	0.57	0.57	0.55	0.57
257	NYSE	MTA	Mon, Oct 1, 2018	0.59	0.59	0.57	0.58
256	NYSE	MTA	Fri, Sep 28, 2018	0.57	0.59	0.57	0.59
255	NYSE	MTA	Thu, Sep 27, 2018	0.57	0.57	0.55	0.56
254	NYSE	MTA	Wed, Sep 26, 2018	0.58	0.59	0.56	0.57
253	NYSE	MTA	Tue, Sep 25, 2018	0.58	0.60	0.58	0.59
252	NYSE	MTA	Mon, Sep 24, 2018	0.59	0.60	0.58	0.60
251	NYSE	MTA	Fri, Sep 21, 2018	0.60	0.60	0.58	0.58
250	NYSE	MTA	Thu, Sep 20, 2018	0.59	0.59	0.56	0.58
249	NYSE	MTA	Wed, Sep 19, 2018	0.56	0.59	0.56	0.58
248	NYSE	MTA	Tue, Sep 18, 2018	0.57	0.58	0.56	0.56
247	NYSE	MTA	Mon, Sep 17, 2018	0.56	0.58	0.56	0.56
246	NYSE	MTA	Fri, Sep 14, 2018	0.58	0.60	0.56	0.56
245	NYSE	MTA	Thu, Sep 13, 2018	0.57	0.59	0.55	0.57
244	NYSE	MTA	Wed, Sep 12, 2018	0.55	0.60	0.55	0.57
243	NYSE	MTA	Tue, Sep 11, 2018	0.57	0.57	0.55	0.55
242	NYSE	MTA	Mon, Sep 10, 2018	0.58	0.59	0.57	0.58
241	NYSE	MTA	Fri, Sep 7, 2018	0.55	0.58	0.55	0.58
240	NYSE	MTA	Thu, Sep 6, 2018	0.55	0.57	0.54	0.54
239	NYSE	MTA	Wed, Sep 5, 2018	0.54	0.55	0.53	0.55
238	NYSE	MTA	Tue, Sep 4, 2018	0.55	0.55	0.52	0.54
237	NYSE	MTA	Fri, Aug 31, 2018	0.51	0.56	0.51	0.54
236	NYSE	MTA	Thu, Aug 30, 2018	0.54	0.56	0.54	0.54
235	NYSE	MTA	Wed, Aug 29, 2018	0.52	0.55	0.51	0.55
234	NYSE	MTA	Tue, Aug 28, 2018	0.54	0.55	0.52	0.52
233	NYSE	MTA	Mon, Aug 27, 2018	0.49	0.54	0.49	0.53
232	NYSE	MTA	Fri, Aug 24, 2018	0.50	0.54	0.49	0.54
231	NYSE	MTA	Thu, Aug 23, 2018	0.52	0.52	0.48	0.49
230	NYSE	MTA	Wed, Aug 22, 2018	0.53	0.53	0.50	0.52
229	NYSE	MTA	Tue, Aug 21, 2018	0.52	0.53	0.51	0.51
228	NYSE	MTA	Mon, Aug 20, 2018	0.54	0.54	0.51	0.52
227	NYSE	MTA	Fri, Aug 17, 2018	0.52	0.54	0.50	0.54
226	NYSE	MTA	Thu, Aug 16, 2018	0.53	0.54	0.50	0.52
225	NYSE	MTA	Wed, Aug 15, 2018	0.56	0.56	0.53	0.53
224	NYSE	MTA	Tue, Aug 14, 2018	0.58	0.59	0.56	0.56
223	NYSE	MTA	Mon, Aug 13, 2018	0.58	0.58	0.56	0.57
222	NYSE	MTA	Fri, Aug 10, 2018	0.59	0.61	0.57	0.57
221	NYSE	MTA	Thu, Aug 9, 2018	0.60	0.62	0.60	0.61
220	NYSE	MTA	Wed, Aug 8, 2018	0.59	0.61	0.59	0.60
219	NYSE	MTA	Tue, Aug 7, 2018	0.60	0.61	0.59	0.59
218	NYSE	MTA	Mon, Aug 6, 2018	0.60	0.61	0.60	0.61
217	NYSE	MTA	Fri, Aug 3, 2018	0.60	0.61	0.59	0.61
216	NYSE	MTA	Thu, Aug 2, 2018	0.62	0.62	0.61	0.62
215	NYSE	MTA	Wed, Aug 1, 2018	0.61	0.61	0.60	0.61
214	NYSE	MTA	Tue, Jul 31, 2018	0.59	0.62	0.59	0.62
213	NYSE	MTA	Mon, Jul 30, 2018	0.61	0.62	0.60	0.61
212	NYSE	MTA	Fri, Jul 27, 2018	0.59	0.61	0.59	0.61
211	NYSE	MTA	Thu, Jul 26, 2018	0.59	0.60	0.59	0.59
210	NYSE	MTA	Wed, Jul 25, 2018	0.59	0.61	0.58	0.58
209	NYSE	MTA	Tue, Jul 24, 2018	0.60	0.60	0.58	0.58
208	NYSE	MTA	Mon, Jul 23, 2018	0.56	0.61	0.56	0.58
207	NYSE	MTA	Fri, Jul 20, 2018	0.61	0.61	0.58	0.60
206	NYSE	MTA	Thu, Jul 19, 2018	0.59	0.60	0.58	0.59
205	NYSE	MTA	Wed, Jul 18, 2018	0.60	0.60	0.56	0.58
204	NYSE	MTA	Tue, Jul 17, 2018	0.57	0.57	0.55	0.57
203	NYSE	MTA	Mon, Jul 16, 2018	0.57	0.59	0.56	0.57
202	NYSE	MTA	Fri, Jul 13, 2018	0.60	0.60	0.57	0.58
201	NYSE	MTA	Thu, Jul 12, 2018	0.57	0.61	0.57	0.59
200	NYSE	MTA	Wed, Jul 11, 2018	0.60	0.60	0.57	0.57
199	NYSE	MTA	Tue, Jul 10, 2018	0.60	0.62	0.58	0.60
198	NYSE	MTA	Mon, Jul 9, 2018	0.61	0.61	0.59	0.60
197	NYSE	MTA	Fri, Jul 6, 2018	0.58	0.59	0.57	0.57
196	NYSE	MTA	Thu, Jul 5, 2018	0.57	0.58	0.57	0.58
195	NYSE	MTA	Tue, Jul 3, 2018	0.56	0.58	0.55	0.58
194	NYSE	MTA	Mon, Jul 2, 2018	0.64	0.64	0.60	0.60
193	NYSE	MTA	Fri, Jun 29, 2018	0.59	0.60	0.58	0.60
192	NYSE	MTA	Thu, Jun 28, 2018	0.59	0.59	0.57	0.57
191	NYSE	MTA	Wed, Jun 27, 2018	0.59	0.59	0.57	0.57
190	NYSE	MTA	Tue, Jun 26, 2018	0.60	0.60	0.57	0.60
189	NYSE	MTA	Mon, Jun 25, 2018	0.59	0.61	0.58	0.60
188	NYSE	MTA	Fri, Jun 22, 2018	0.60	0.61	0.60	0.61
187	NYSE	MTA	Thu, Jun 21, 2018	0.60	0.60	0.58	0.60
186	NYSE	MTA	Wed, Jun 20, 2018	0.59	0.61	0.59	0.60
185	NYSE	MTA	Tue, Jun 19, 2018	0.61	0.61	0.59	0.60
184	NYSE	MTA	Mon, Jun 18, 2018	0.59	0.61	0.58	0.61
183	NYSE	MTA	Fri, Jun 15, 2018	0.62	0.62	0.60	0.60
182	NYSE	MTA	Thu, Jun 14, 2018	0.62	0.62	0.59	0.61
181	NYSE	MTA	Wed, Jun 13, 2018	0.62	0.62	0.60	0.60
180	NYSE	MTA	Tue, Jun 12, 2018	0.62	0.63	0.62	0.62
179	NYSE	MTA	Mon, Jun 11, 2018	0.64	0.64	0.61	0.63
178	NYSE	MTA	Fri, Jun 8, 2018	0.61	0.64	0.61	0.63
177	NYSE	MTA	Thu, Jun 7, 2018	0.61	0.61	0.60	0.60
176	NYSE	MTA	Wed, Jun 6, 2018	0.63	0.63	0.60	0.61
175	NYSE	MTA	Tue, Jun 5, 2018	0.62	0.63	0.60	0.62
174	NYSE	MTA	Mon, Jun 4, 2018	0.64	0.64	0.61	0.61
173	NYSE	MTA	Fri, Jun 1, 2018	0.61	0.63	0.61	0.63
172	NYSE	MTA	Thu, May 31, 2018	0.64	0.64	0.60	0.61
171	NYSE	MTA	Wed, May 30, 2018	0.60	0.63	0.60	0.63
170	NYSE	MTA	Tue, May 29, 2018	0.62	0.63	0.60	0.61
169	NYSE	MTA	Fri, May 25, 2018	0.64	0.64	0.61	0.62
168	NYSE	MTA	Thu, May 24, 2018	0.61	0.63	0.61	0.63
167	NYSE	MTA	Wed, May 23, 2018	0.63	0.63	0.60	0.63
166	NYSE	MTA	Tue, May 22, 2018	0.64	0.64	0.62	0.63
165	NYSE	MTA	Mon, May 21, 2018	0.62	0.64	0.60	0.64
164	NYSE	MTA	Fri, May 18, 2018	0.62	0.64	0.62	0.64
163	NYSE	MTA	Thu, May 17, 2018	0.63	0.64	0.62	0.63
162	NYSE	MTA	Wed, May 16, 2018	0.62	0.64	0.61	0.64
161	NYSE	MTA	Tue, May 15, 2018	0.62	0.63	0.61	0.62
160	NYSE	MTA	Mon, May 14, 2018	0.63	0.63	0.62	0.62
159	NYSE	MTA	Fri, May 11, 2018	0.64	0.65	0.63	0.63
158	NYSE	MTA	Thu, May 10, 2018	0.69	0.69	0.62	0.63
157	NYSE	MTA	Wed, May 9, 2018	0.66	0.67	0.64	0.67
156	NYSE	MTA	Tue, May 8, 2018	0.65	0.66	0.64	0.66
155	NYSE	MTA	Mon, May 7, 2018	0.65	0.66	0.62	0.66
154	NYSE	MTA	Fri, May 4, 2018	0.63	0.66	0.60	0.66
153	NYSE	MTA	Thu, May 3, 2018	0.61	0.66	0.61	0.62
152	NYSE	MTA	Wed, May 2, 2018	0.63	0.63	0.61	0.63
151	NYSE	MTA	Tue, May 1, 2018	0.63	0.63	0.60	0.60
150	NYSE	MTA	Mon, Apr 30, 2018	0.65	0.65	0.61	0.62
149	NYSE	MTA	Fri, Apr 27, 2018	0.67	0.68	0.65	0.65
148	NYSE	MTA	Thu, Apr 26, 2018	0.65	0.68	0.65	0.67
147	NYSE	MTA	Wed, Apr 25, 2018	0.68	0.68	0.65	0.65
146	NYSE	MTA	Tue, Apr 24, 2018	0.68	0.68	0.65	0.68
145	NYSE	MTA	Mon, Apr 23, 2018	0.67	0.68	0.65	0.68
144	NYSE	MTA	Fri, Apr 20, 2018	0.66	0.71	0.64	0.70
143	NYSE	MTA	Thu, Apr 19, 2018	0.69	0.70	0.66	0.66
142	NYSE	MTA	Wed, Apr 18, 2018	0.61	0.69	0.61	0.69
141	NYSE	MTA	Tue, Apr 17, 2018	0.65	0.68	0.62	0.62
140	NYSE	MTA	Mon, Apr 16, 2018	0.69	0.69	0.65	0.65
139	NYSE	MTA	Fri, Apr 13, 2018	0.62	0.68	0.62	0.67
138	NYSE	MTA	Thu, Apr 12, 2018	0.69	0.69	0.64	0.64
137	NYSE	MTA	Wed, Apr 11, 2018	0.69	0.70	0.65	0.69
136	NYSE	MTA	Tue, Apr 10, 2018	0.69	0.70	0.68	0.70
135	NYSE	MTA	Mon, Apr 9, 2018	0.69	0.71	0.67	0.68
134	NYSE	MTA	Fri, Apr 6, 2018	0.65	0.69	0.65	0.69
133	NYSE	MTA	Thu, Apr 5, 2018	0.66	0.68	0.66	0.67
132	NYSE	MTA	Wed, Apr 4, 2018	0.64	0.67	0.64	0.67
131	NYSE	MTA	Tue, Apr 3, 2018	0.64	0.64	0.62	0.63
130	NYSE	MTA	Mon, Apr 2, 2018	0.63	0.64	0.63	0.63
129	NYSE	MTA	Thu, Mar 29, 2018	0.61	0.65	0.61	0.63
128	NYSE	MTA	Wed, Mar 28, 2018	0.63	0.63	0.60	0.61
127	NYSE	MTA	Tue, Mar 27, 2018	0.64	0.66	0.60	0.63
126	NYSE	MTA	Mon, Mar 26, 2018	0.61	0.65	0.61	0.64
125	NYSE	MTA	Fri, Mar 23, 2018	0.58	0.63	0.58	0.63
124	NYSE	MTA	Thu, Mar 22, 2018	0.57	0.57	0.54	0.56
123	NYSE	MTA	Wed, Mar 21, 2018	0.54	0.54	0.52	0.52
122	NYSE	MTA	Tue, Mar 20, 2018	0.54	0.54	0.52	0.53
121	NYSE	MTA	Mon, Mar 19, 2018	0.52	0.54	0.52	0.53
120	NYSE	MTA	Fri, Mar 16, 2018	0.52	0.53	0.50	0.52
119	NYSE	MTA	Thu, Mar 15, 2018	0.49	0.51	0.48	0.51
118	NYSE	MTA	Wed, Mar 14, 2018	0.50	0.50	0.49	0.49
117	NYSE	MTA	Tue, Mar 13, 2018	0.50	0.52	0.49	0.52
116	NYSE	MTA	Mon, Mar 12, 2018	0.51	0.51	0.49	0.50
115	NYSE	MTA	Fri, Mar 9, 2018	0.51	0.53	0.49	0.51
114	NYSE	MTA	Thu, Mar 8, 2018	0.51	0.54	0.50	0.51
113	NYSE	MTA	Wed, Mar 7, 2018	0.54	0.55	0.53	0.54
112	NYSE	MTA	Tue, Mar 6, 2018	0.52	0.55	0.52	0.55
111	NYSE	MTA	Mon, Mar 5, 2018	0.52	0.55	0.52	0.54
110	NYSE	MTA	Fri, Mar 2, 2018	0.53	0.53	0.49	0.52
109	NYSE	MTA	Thu, Mar 1, 2018	0.55	0.55	0.50	0.53
108	NYSE	MTA	Wed, Feb 28, 2018	0.53	0.55	0.53	0.55
107	NYSE	MTA	Tue, Feb 27, 2018	0.56	0.56	0.52	0.55
106	NYSE	MTA	Mon, Feb 26, 2018	0.53	0.56	0.51	0.55
105	NYSE	MTA	Fri, Feb 23, 2018	0.54	0.55	0.54	0.55
104	NYSE	MTA	Thu, Feb 22, 2018	0.56	0.56	0.56	0.56
103	NYSE	MTA	Wed, Feb 21, 2018	0.56	0.56	0.54	0.54
102	NYSE	MTA	Tue, Feb 20, 2018	0.57	0.57	0.53	0.54
101	NYSE	MTA	Fri, Feb 16, 2018	0.57	0.57	0.54	0.54
100	NYSE	MTA	Thu, Feb 15, 2018	0.56	0.56	0.54	0.54
99	NYSE	MTA	Wed, Feb 14, 2018	0.58	0.58	0.56	0.57
98	NYSE	MTA	Tue, Feb 13, 2018	0.54	0.57	0.53	0.57
97	NYSE	MTA	Mon, Feb 12, 2018	0.54	0.56	0.54	0.56
96	NYSE	MTA	Fri, Feb 9, 2018	0.56	0.58	0.52	0.54
95	NYSE	MTA	Thu, Feb 8, 2018	0.54	0.56	0.52	0.56
94	NYSE	MTA	Wed, Feb 7, 2018	0.59	0.59	0.54	0.58
93	NYSE	MTA	Tue, Feb 6, 2018	0.58	0.58	0.50	0.56
92	NYSE	MTA	Mon, Feb 5, 2018	0.58	0.58	0.55	0.57
91	NYSE	MTA	Fri, Feb 2, 2018	0.58	0.61	0.57	0.58
90	NYSE	MTA	Thu, Feb 1, 2018	0.61	0.62	0.61	0.61
89	NYSE	MTA	Wed, Jan 31, 2018	0.62	0.62	0.58	0.62
88	NYSE	MTA	Tue, Jan 30, 2018	0.57	0.62	0.57	0.62
87	NYSE	MTA	Mon, Jan 29, 2018	0.62	0.62	0.58	0.58
86	NYSE	MTA	Fri, Jan 26, 2018	0.63	0.63	0.59	0.61
85	NYSE	MTA	Thu, Jan 25, 2018	0.61	0.64	0.61	0.64
84	NYSE	MTA	Wed, Jan 24, 2018	0.61	0.61	0.60	0.61
83	NYSE	MTA	Tue, Jan 23, 2018	0.59	0.60	0.58	0.59
82	NYSE	MTA	Mon, Jan 22, 2018	0.59	0.60	0.58	0.58
81	NYSE	MTA	Fri, Jan 19, 2018	0.59	0.60	0.58	0.58
80	NYSE	MTA	Thu, Jan 18, 2018	0.61	0.61	0.61	0.61
79	NYSE	MTA	Wed, Jan 17, 2018	0.61	0.61	0.58	0.60
78	NYSE	MTA	Tue, Jan 16, 2018	0.60	0.60	0.56	0.57
77	NYSE	MTA	Fri, Jan 12, 2018	0.61	0.61	0.61	0.61
76	NYSE	MTA	Thu, Jan 11, 2018	0.60	0.60	0.59	0.59
75	NYSE	MTA	Wed, Jan 10, 2018	0.61	0.61	0.57	0.59
74	NYSE	MTA	Tue, Jan 9, 2018	0.59	0.61	0.59	0.61
73	NYSE	MTA	Mon, Jan 8, 2018	0.63	0.63	0.55	0.61
72	NYSE	MTA	Fri, Jan 5, 2018	0.61	0.64	0.55	0.64
71	NYSE	MTA	Thu, Jan 4, 2018	0.63	0.63	0.58	0.60
70	NYSE	MTA	Wed, Jan 3, 2018	0.56	0.62	0.55	0.62
69	NYSE	MTA	Tue, Jan 2, 2018	0.51	0.55	0.51	0.54
68	NYSE	MTA	Fri, Dec 29, 2017	0.52	0.53	0.50	0.52
67	NYSE	MTA	Thu, Dec 28, 2017	0.52	0.52	0.50	0.52
66	NYSE	MTA	Wed, Dec 27, 2017	0.51	0.52	0.51	0.52
65	NYSE	MTA	Tue, Dec 26, 2017	0.56	0.56	0.50	0.50
64	NYSE	MTA	Fri, Dec 22, 2017	0.50	0.51	0.50	0.51
63	NYSE	MTA	Thu, Dec 21, 2017	0.50	0.51	0.49	0.51
62	NYSE	MTA	Wed, Dec 20, 2017	0.49	0.49	0.48	0.48
61	NYSE	MTA	Tue, Dec 19, 2017	0.47	0.48	0.46	0.46
60	NYSE	MTA	Mon, Dec 18, 2017	0.47	0.49	0.47	0.47
59	NYSE	MTA	Fri, Dec 15, 2017	0.47	0.47	0.47	0.47
58	NYSE	MTA	Thu, Dec 14, 2017	0.47	0.47	0.47	0.47
57	NYSE	MTA	Wed, Dec 13, 2017	0.47	0.47	0.45	0.46
56	NYSE	MTA	Tue, Dec 12, 2017	0.45	0.46	0.44	0.44
55	NYSE	MTA	Mon, Dec 11, 2017	0.48	0.48	0.47	0.48
54	NYSE	MTA	Fri, Dec 8, 2017	0.43	0.47	0.43	0.47
53	NYSE	MTA	Thu, Dec 7, 2017	0.42	0.45	0.42	0.45
52	NYSE	MTA	Wed, Dec 6, 2017	0.45	0.45	0.42	0.42
51	NYSE	MTA	Tue, Dec 5, 2017	0.45	0.46	0.43	0.46
50	NYSE	MTA	Mon, Dec 4, 2017	0.47	0.48	0.43	0.45
49	NYSE	MTA	Fri, Dec 1, 2017	0.50	0.50	0.48	0.49
48	NYSE	MTA	Thu, Nov 30, 2017	0.48	0.48	0.47	0.47
47	NYSE	MTA	Wed, Nov 29, 2017	0.47	0.47	0.46	0.47
46	NYSE	MTA	Tue, Nov 28, 2017	0.47	0.47	0.45	0.47
45	NYSE	MTA	Mon, Nov 27, 2017	0.45	0.47	0.44	0.47
44	NYSE	MTA	Fri, Nov 24, 2017	0.48	0.48	0.45	0.45
43	NYSE	MTA	Wed, Nov 22, 2017	0.46	0.48	0.46	0.48
42	NYSE	MTA	Tue, Nov 21, 2017	0.44	0.46	0.43	0.43
41	NYSE	MTA	Mon, Nov 20, 2017	0.44	0.46	0.43	0.46
40	NYSE	MTA	Fri, Nov 17, 2017	0.47	0.49	0.46	0.46
39	NYSE	MTA	Thu, Nov 16, 2017	0.45	0.47	0.45	0.47
38	NYSE	MTA	Wed, Nov 15, 2017	0.46	0.46	0.43	0.45
37	NYSE	MTA	Tue, Nov 14, 2017	0.47	0.47	0.47	0.47
36	NYSE	MTA	Mon, Nov 13, 2017	0.46	0.46	0.46	0.46
35	NYSE	MTA	Fri, Nov 10, 2017	0.46	0.48	0.48	0.48
34	NYSE	MTA	Thu, Nov 9, 2017	0.47	0.50	0.46	0.50
33	NYSE	MTA	Wed, Nov 8, 2017	0.44	0.47	0.44	0.47
32	NYSE	MTA	Tue, Nov 7, 2017	0.46	0.46	0.45	0.45
31	NYSE	MTA	Mon, Nov 6, 2017	0.44	0.47	0.44	0.47
30	NYSE	MTA	Fri, Nov 3, 2017	0.44	0.46	0.44	0.46
29	NYSE	MTA	Thu, Nov 2, 2017	0.45	0.46	0.44	0.44
28	NYSE	MTA	Wed, Nov 1, 2017	0.44	0.45	0.43	0.43
27	NYSE	MTA	Tue, Oct 31, 2017	0.44	0.44	0.42	0.44
26	NYSE	MTA	Mon, Oct 30, 2017	0.45	0.45	0.45	0.45
25	NYSE	MTA	Fri, Oct 27, 2017	0.45	0.45	0.45	0.45
24	NYSE	MTA	Thu, Oct 26, 2017	0.44	0.45	0.40	0.45
23	NYSE	MTA	Wed, Oct 25, 2017	0.46	0.46	0.39	0.44
22	NYSE	MTA	Tue, Oct 24, 2017	0.45	0.46	0.45	0.46
21	NYSE	MTA	Mon, Oct 23, 2017	0.45	0.48	0.45	0.47
20	NYSE	MTA	Fri, Oct 20, 2017	0.49	0.49	0.46	0.46
19	NYSE	MTA	Thu, Oct 19, 2017	0.50	0.50	0.50	0.50
18	NYSE	MTA	Wed, Oct 18, 2017	0.50	0.50	0.49	0.50
17	NYSE	MTA	Tue, Oct 17, 2017	0.48	0.50	0.48	0.50
16	NYSE	MTA	Mon, Oct 16, 2017	0.48	0.50	0.47	0.49
15	NYSE	MTA	Fri, Oct 13, 2017	0.50	0.50	0.48	0.49
14	NYSE	MTA	Thu, Oct 12, 2017	0.50	0.50	0.49	0.49
13	NYSE	MTA	Wed, Oct 11, 2017	0.49	0.50	0.49	0.50
12	NYSE	MTA	Tue, Oct 10, 2017	0.49	0.50	0.48	0.49
11	NYSE	MTA	Mon, Oct 9, 2017	0.51	0.51	0.51	0.51
10	NYSE	MTA	Thu, Oct 5, 2017	0.51	0.51	0.51	0.51
9	NYSE	MTA	Wed, Oct 4, 2017	0.52	0.52	0.49	0.51
8	NYSE	MTA	Tue, Oct 3, 2017	0.49	0.52	0.49	0.51
7	NYSE	MTA	Mon, Oct 2, 2017	0.49	0.49	0.45	0.45
6	NYSE	MTA	Fri, Sep 29, 2017	0.49	0.51	0.49	0.49
5	NYSE	MTA	Thu, Sep 28, 2017	0.49	0.49	0.49	0.49
4	NYSE	MTA	Wed, Sep 27, 2017	0.50	0.51	0.50	0.50
3	NYSE	MTA	Tue, Sep 26, 2017	0.50	0.50	0.50	0.50
2	NYSE	MTA	Mon, Sep 25, 2017	0.51	0.51	0.49	0.49
1	NYSE	MTA	Fri, Sep 22, 2017	0.48	0.49	0.48	0.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Metalla Royalty & Streaming Ltd. Common Shares NYSE:MTA 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