Fidelity Low Volatility Factor ETF AMEX:FDLO Historical Prices

Below are the 1596 trading days of historical prices for FDLO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1596	AMEX	FDLO	Wed, Jan 18, 2023	47.06	47.10	46.61	46.61
1595	AMEX	FDLO	Tue, Jan 17, 2023	47.14	47.27	46.97	46.98
1594	AMEX	FDLO	Fri, Jan 13, 2023	46.79	47.22	46.79	47.16
1593	AMEX	FDLO	Thu, Jan 12, 2023	47.23	47.25	46.89	47.11
1592	AMEX	FDLO	Wed, Jan 11, 2023	46.84	47.09	46.70	47.09
1591	AMEX	FDLO	Tue, Jan 10, 2023	46.38	46.60	46.29	46.60
1590	AMEX	FDLO	Mon, Jan 9, 2023	46.81	47.04	46.38	46.38
1589	AMEX	FDLO	Fri, Jan 6, 2023	46.19	46.80	45.93	46.68
1588	AMEX	FDLO	Thu, Jan 5, 2023	46.02	46.06	45.75	45.75
1587	AMEX	FDLO	Wed, Jan 4, 2023	46.15	46.39	45.95	46.21
1586	AMEX	FDLO	Tue, Jan 3, 2023	46.27	46.28	45.73	46.00
1585	AMEX	FDLO	Fri, Dec 30, 2022	46.07	46.19	45.74	46.18
1584	AMEX	FDLO	Thu, Dec 29, 2022	45.91	46.48	45.91	46.30
1583	AMEX	FDLO	Wed, Dec 28, 2022	46.34	46.50	45.75	45.75
1582	AMEX	FDLO	Tue, Dec 27, 2022	46.24	46.37	46.03	46.28
1581	AMEX	FDLO	Fri, Dec 23, 2022	46.00	46.27	45.74	46.26
1580	AMEX	FDLO	Thu, Dec 22, 2022	46.19	46.19	45.36	45.98
1579	AMEX	FDLO	Wed, Dec 21, 2022	46.07	46.50	46.03	46.45
1578	AMEX	FDLO	Tue, Dec 20, 2022	45.58	45.94	45.47	45.80
1577	AMEX	FDLO	Mon, Dec 19, 2022	46.06	46.06	45.51	45.71
1576	AMEX	FDLO	Fri, Dec 16, 2022	46.08	46.16	45.74	45.96
1575	AMEX	FDLO	Thu, Dec 15, 2022	47.33	47.33	46.52	46.51
1574	AMEX	FDLO	Wed, Dec 14, 2022	47.84	48.25	47.33	47.71
1573	AMEX	FDLO	Tue, Dec 13, 2022	48.68	48.68	47.62	47.87
1572	AMEX	FDLO	Mon, Dec 12, 2022	47.11	47.62	47.11	47.62
1571	AMEX	FDLO	Fri, Dec 9, 2022	47.41	47.47	47.00	47.04
1570	AMEX	FDLO	Thu, Dec 8, 2022	47.37	47.55	47.28	47.43
1569	AMEX	FDLO	Wed, Dec 7, 2022	47.25	47.40	47.05	47.16
1568	AMEX	FDLO	Tue, Dec 6, 2022	47.81	47.81	47.03	47.25
1567	AMEX	FDLO	Mon, Dec 5, 2022	48.11	48.11	47.65	47.80
1566	AMEX	FDLO	Fri, Dec 2, 2022	47.97	48.48	47.96	48.38
1565	AMEX	FDLO	Thu, Dec 1, 2022	48.38	48.46	48.10	48.35
1564	AMEX	FDLO	Wed, Nov 30, 2022	47.04	48.20	46.91	48.20
1563	AMEX	FDLO	Tue, Nov 29, 2022	47.08	47.22	46.84	47.05
1562	AMEX	FDLO	Mon, Nov 28, 2022	47.49	47.67	47.06	47.18
1561	AMEX	FDLO	Fri, Nov 25, 2022	47.75	47.85	47.74	47.77
1560	AMEX	FDLO	Wed, Nov 23, 2022	47.58	47.79	47.50	47.70
1559	AMEX	FDLO	Tue, Nov 22, 2022	47.15	47.57	47.15	47.53
1558	AMEX	FDLO	Mon, Nov 21, 2022	46.94	47.13	46.90	47.06
1557	AMEX	FDLO	Fri, Nov 18, 2022	47.09	47.09	46.73	47.01
1556	AMEX	FDLO	Thu, Nov 17, 2022	46.27	46.75	46.27	46.73
1555	AMEX	FDLO	Wed, Nov 16, 2022	46.55	46.85	46.55	46.74
1554	AMEX	FDLO	Tue, Nov 15, 2022	46.87	47.01	46.38	46.71
1553	AMEX	FDLO	Mon, Nov 14, 2022	46.52	46.93	46.43	46.46
1552	AMEX	FDLO	Fri, Nov 11, 2022	46.79	46.79	46.27	46.57
1551	AMEX	FDLO	Thu, Nov 10, 2022	46.26	46.70	45.98	46.66
1550	AMEX	FDLO	Wed, Nov 9, 2022	45.35	45.55	44.84	44.93
1549	AMEX	FDLO	Tue, Nov 8, 2022	45.39	45.83	45.14	45.56
1548	AMEX	FDLO	Mon, Nov 7, 2022	44.97	45.35	44.90	45.27
1547	AMEX	FDLO	Fri, Nov 4, 2022	45.01	45.01	44.26	44.85
1546	AMEX	FDLO	Thu, Nov 3, 2022	44.40	44.68	44.23	44.41
1545	AMEX	FDLO	Wed, Nov 2, 2022	45.56	46.08	44.88	44.88
1544	AMEX	FDLO	Tue, Nov 1, 2022	46.15	46.15	45.54	45.67
1543	AMEX	FDLO	Mon, Oct 31, 2022	45.87	46.08	45.78	45.87
1542	AMEX	FDLO	Fri, Oct 28, 2022	44.92	46.13	44.92	46.09
1541	AMEX	FDLO	Thu, Oct 27, 2022	44.99	45.21	44.75	44.80
1540	AMEX	FDLO	Wed, Oct 26, 2022	44.77	45.25	44.71	44.81
1539	AMEX	FDLO	Tue, Oct 25, 2022	44.56	45.05	44.55	44.99
1538	AMEX	FDLO	Mon, Oct 24, 2022	44.28	44.69	44.12	44.56
1537	AMEX	FDLO	Fri, Oct 21, 2022	43.22	44.06	43.11	44.01
1536	AMEX	FDLO	Thu, Oct 20, 2022	43.47	43.63	43.10	43.21
1535	AMEX	FDLO	Wed, Oct 19, 2022	43.64	43.80	43.22	43.53
1534	AMEX	FDLO	Tue, Oct 18, 2022	44.01	44.01	43.54	43.85
1533	AMEX	FDLO	Mon, Oct 17, 2022	43.02	43.45	43.02	43.35
1532	AMEX	FDLO	Fri, Oct 14, 2022	43.57	43.65	42.41	42.50
1531	AMEX	FDLO	Thu, Oct 13, 2022	41.56	43.42	41.37	43.22
1530	AMEX	FDLO	Wed, Oct 12, 2022	42.41	42.52	42.18	42.19
1529	AMEX	FDLO	Tue, Oct 11, 2022	42.30	42.82	42.21	42.36
1528	AMEX	FDLO	Mon, Oct 10, 2022	42.72	42.72	42.20	42.49
1527	AMEX	FDLO	Fri, Oct 7, 2022	43.14	43.20	42.41	42.59
1526	AMEX	FDLO	Thu, Oct 6, 2022	43.88	44.09	43.49	43.52
1525	AMEX	FDLO	Wed, Oct 5, 2022	43.67	44.32	43.54	44.05
1524	AMEX	FDLO	Tue, Oct 4, 2022	43.52	44.10	43.52	44.05
1523	AMEX	FDLO	Mon, Oct 3, 2022	42.41	43.24	42.27	43.12
1522	AMEX	FDLO	Fri, Sep 30, 2022	42.50	42.80	41.95	41.99
1521	AMEX	FDLO	Thu, Sep 29, 2022	42.88	42.88	42.25	42.52
1520	AMEX	FDLO	Wed, Sep 28, 2022	42.69	43.42	42.53	43.28
1519	AMEX	FDLO	Tue, Sep 27, 2022	43.08	43.18	42.34	42.61
1518	AMEX	FDLO	Mon, Sep 26, 2022	42.99	43.25	42.62	42.81
1517	AMEX	FDLO	Fri, Sep 23, 2022	43.32	43.32	42.72	43.16
1516	AMEX	FDLO	Thu, Sep 22, 2022	43.82	44.02	43.59	43.73
1515	AMEX	FDLO	Wed, Sep 21, 2022	44.76	44.90	43.89	43.90
1514	AMEX	FDLO	Tue, Sep 20, 2022	44.59	44.61	44.21	44.54
1513	AMEX	FDLO	Mon, Sep 19, 2022	44.37	44.91	44.37	44.90
1512	AMEX	FDLO	Fri, Sep 16, 2022	44.51	44.74	44.38	44.65
1511	AMEX	FDLO	Thu, Sep 15, 2022	45.41	45.45	44.93	44.84
1510	AMEX	FDLO	Wed, Sep 14, 2022	45.52	45.67	45.18	45.54
1509	AMEX	FDLO	Tue, Sep 13, 2022	46.25	46.35	45.31	45.41
1508	AMEX	FDLO	Mon, Sep 12, 2022	46.97	47.17	46.91	47.04
1507	AMEX	FDLO	Fri, Sep 9, 2022	46.40	46.78	46.35	46.75
1506	AMEX	FDLO	Thu, Sep 8, 2022	45.79	46.26	45.79	46.16
1505	AMEX	FDLO	Wed, Sep 7, 2022	45.26	46.06	45.26	46.01
1504	AMEX	FDLO	Tue, Sep 6, 2022	45.49	45.67	45.15	45.33
1503	AMEX	FDLO	Fri, Sep 2, 2022	46.12	46.35	45.22	45.43
1502	AMEX	FDLO	Thu, Sep 1, 2022	45.46	45.98	45.33	45.91
1501	AMEX	FDLO	Wed, Aug 31, 2022	46.11	46.11	45.60	45.63
1500	AMEX	FDLO	Tue, Aug 30, 2022	46.34	46.37	45.85	45.95
1499	AMEX	FDLO	Mon, Aug 29, 2022	46.40	46.69	46.26	46.40
1498	AMEX	FDLO	Fri, Aug 26, 2022	47.99	47.99	46.68	46.70
1497	AMEX	FDLO	Thu, Aug 25, 2022	47.62	47.98	47.55	47.98
1496	AMEX	FDLO	Wed, Aug 24, 2022	47.41	47.64	47.36	47.49
1495	AMEX	FDLO	Tue, Aug 23, 2022	47.65	47.76	47.48	47.48
1494	AMEX	FDLO	Mon, Aug 22, 2022	48.18	48.18	47.69	47.82
1493	AMEX	FDLO	Fri, Aug 19, 2022	48.87	48.90	48.58	48.62
1492	AMEX	FDLO	Thu, Aug 18, 2022	48.83	49.06	48.79	48.98
1491	AMEX	FDLO	Wed, Aug 17, 2022	48.79	49.13	48.76	48.95
1490	AMEX	FDLO	Tue, Aug 16, 2022	48.79	49.30	48.79	49.11
1489	AMEX	FDLO	Mon, Aug 15, 2022	48.53	49.00	48.50	48.98
1488	AMEX	FDLO	Fri, Aug 12, 2022	48.24	48.66	48.18	48.63
1487	AMEX	FDLO	Thu, Aug 11, 2022	48.37	48.42	47.97	48.01
1486	AMEX	FDLO	Wed, Aug 10, 2022	48.11	48.20	47.94	48.07
1485	AMEX	FDLO	Tue, Aug 9, 2022	47.43	47.58	47.40	47.50
1484	AMEX	FDLO	Mon, Aug 8, 2022	47.65	47.86	47.43	47.49
1483	AMEX	FDLO	Fri, Aug 5, 2022	47.08	47.53	47.01	47.49
1482	AMEX	FDLO	Thu, Aug 4, 2022	47.58	47.63	47.44	47.52
1481	AMEX	FDLO	Wed, Aug 3, 2022	47.36	47.72	47.22	47.62
1480	AMEX	FDLO	Tue, Aug 2, 2022	47.34	47.55	47.09	47.16
1479	AMEX	FDLO	Mon, Aug 1, 2022	47.35	47.64	47.30	47.45
1478	AMEX	FDLO	Fri, Jul 29, 2022	47.17	47.66	47.15	47.53
1477	AMEX	FDLO	Thu, Jul 28, 2022	46.44	47.19	46.23	47.07
1476	AMEX	FDLO	Wed, Jul 27, 2022	46.08	46.58	45.93	46.39
1475	AMEX	FDLO	Tue, Jul 26, 2022	45.71	45.79	45.57	45.65
1474	AMEX	FDLO	Mon, Jul 25, 2022	46.00	46.00	45.68	45.90
1473	AMEX	FDLO	Fri, Jul 22, 2022	46.20	46.24	45.67	45.93
1472	AMEX	FDLO	Thu, Jul 21, 2022	45.68	46.17	45.48	46.14
1471	AMEX	FDLO	Wed, Jul 20, 2022	45.71	45.98	45.55	45.80
1470	AMEX	FDLO	Tue, Jul 19, 2022	45.08	45.78	45.05	45.72
1469	AMEX	FDLO	Mon, Jul 18, 2022	45.34	45.54	44.59	44.68
1468	AMEX	FDLO	Fri, Jul 15, 2022	44.98	45.20	44.88	45.13
1467	AMEX	FDLO	Thu, Jul 14, 2022	44.14	44.55	43.88	44.51
1466	AMEX	FDLO	Wed, Jul 13, 2022	44.44	44.93	44.38	44.66
1465	AMEX	FDLO	Tue, Jul 12, 2022	45.24	45.52	44.61	44.86
1464	AMEX	FDLO	Mon, Jul 11, 2022	45.40	45.52	45.25	45.29
1463	AMEX	FDLO	Fri, Jul 8, 2022	45.56	45.74	45.44	45.56
1462	AMEX	FDLO	Thu, Jul 7, 2022	45.53	45.76	45.51	45.67
1461	AMEX	FDLO	Wed, Jul 6, 2022	45.12	45.62	45.04	45.39
1460	AMEX	FDLO	Tue, Jul 5, 2022	44.68	45.11	44.24	45.09
1459	AMEX	FDLO	Fri, Jul 1, 2022	44.65	45.22	44.43	45.14
1458	AMEX	FDLO	Thu, Jun 30, 2022	44.41	44.87	44.19	44.61
1457	AMEX	FDLO	Wed, Jun 29, 2022	44.71	44.89	44.59	44.78
1456	AMEX	FDLO	Tue, Jun 28, 2022	45.64	45.83	44.66	44.72
1455	AMEX	FDLO	Mon, Jun 27, 2022	45.63	45.65	45.39	45.49
1454	AMEX	FDLO	Fri, Jun 24, 2022	44.61	45.54	44.61	45.49
1453	AMEX	FDLO	Thu, Jun 23, 2022	43.99	44.39	43.89	44.34
1452	AMEX	FDLO	Wed, Jun 22, 2022	43.25	44.18	43.25	43.77
1451	AMEX	FDLO	Tue, Jun 21, 2022	43.20	43.79	43.16	43.62
1450	AMEX	FDLO	Fri, Jun 17, 2022	42.58	42.87	42.33	42.69
1449	AMEX	FDLO	Thu, Jun 16, 2022	43.16	43.16	42.60	42.52
1448	AMEX	FDLO	Wed, Jun 15, 2022	43.81	44.29	43.43	43.88
1447	AMEX	FDLO	Tue, Jun 14, 2022	43.98	44.00	43.23	43.55
1446	AMEX	FDLO	Mon, Jun 13, 2022	44.08	44.27	43.58	43.64
1445	AMEX	FDLO	Fri, Jun 10, 2022	45.42	45.46	45.00	45.13
1444	AMEX	FDLO	Thu, Jun 9, 2022	46.87	46.90	46.06	46.06
1443	AMEX	FDLO	Wed, Jun 8, 2022	47.25	47.36	46.85	46.94
1442	AMEX	FDLO	Tue, Jun 7, 2022	46.79	47.52	46.77	47.43
1441	AMEX	FDLO	Mon, Jun 6, 2022	47.37	47.54	46.99	47.10
1440	AMEX	FDLO	Fri, Jun 3, 2022	47.14	47.21	46.89	46.94
1439	AMEX	FDLO	Thu, Jun 2, 2022	46.73	47.44	46.47	47.41
1438	AMEX	FDLO	Wed, Jun 1, 2022	47.32	47.32	46.57	46.82
1437	AMEX	FDLO	Tue, May 31, 2022	47.19	47.42	46.76	47.11
1436	AMEX	FDLO	Fri, May 27, 2022	46.71	47.38	46.71	47.38
1435	AMEX	FDLO	Thu, May 26, 2022	46.10	46.66	46.10	46.48
1434	AMEX	FDLO	Wed, May 25, 2022	45.47	46.02	45.47	45.82
1433	AMEX	FDLO	Tue, May 24, 2022	45.31	45.72	44.87	45.57
1432	AMEX	FDLO	Mon, May 23, 2022	45.18	45.65	45.09	45.56
1431	AMEX	FDLO	Fri, May 20, 2022	45.05	45.06	44.07	44.90
1430	AMEX	FDLO	Thu, May 19, 2022	44.64	45.14	44.48	44.69
1429	AMEX	FDLO	Wed, May 18, 2022	46.07	46.07	44.84	44.93
1428	AMEX	FDLO	Tue, May 17, 2022	46.41	46.41	46.02	46.38
1427	AMEX	FDLO	Mon, May 16, 2022	45.73	46.11	45.49	45.82
1426	AMEX	FDLO	Fri, May 13, 2022	45.45	45.87	45.35	45.80
1425	AMEX	FDLO	Thu, May 12, 2022	44.66	45.05	44.36	44.99
1424	AMEX	FDLO	Wed, May 11, 2022	45.23	45.80	44.89	44.93
1423	AMEX	FDLO	Tue, May 10, 2022	45.88	45.98	45.00	45.31
1422	AMEX	FDLO	Mon, May 9, 2022	45.87	45.97	45.23	45.40
1421	AMEX	FDLO	Fri, May 6, 2022	46.46	46.69	46.04	46.45
1420	AMEX	FDLO	Thu, May 5, 2022	47.80	47.80	46.33	46.69
1419	AMEX	FDLO	Wed, May 4, 2022	47.09	48.18	46.82	48.08
1418	AMEX	FDLO	Tue, May 3, 2022	46.92	47.34	46.90	47.09
1417	AMEX	FDLO	Mon, May 2, 2022	46.90	47.34	46.22	46.91
1416	AMEX	FDLO	Fri, Apr 29, 2022	48.32	48.32	46.88	47.02
1415	AMEX	FDLO	Thu, Apr 28, 2022	48.36	48.97	48.00	48.75
1414	AMEX	FDLO	Wed, Apr 27, 2022	47.83	48.50	47.83	47.98
1413	AMEX	FDLO	Tue, Apr 26, 2022	48.50	48.56	47.69	47.73
1412	AMEX	FDLO	Mon, Apr 25, 2022	48.24	48.80	47.83	48.77
1411	AMEX	FDLO	Fri, Apr 22, 2022	49.63	49.63	48.49	48.56
1410	AMEX	FDLO	Thu, Apr 21, 2022	50.65	50.66	49.76	49.82
1409	AMEX	FDLO	Wed, Apr 20, 2022	50.18	50.49	50.18	50.29
1408	AMEX	FDLO	Tue, Apr 19, 2022	49.22	50.02	49.22	49.99
1407	AMEX	FDLO	Mon, Apr 18, 2022	49.35	49.59	49.00	49.29
1406	AMEX	FDLO	Thu, Apr 14, 2022	49.90	49.99	49.48	49.48
1405	AMEX	FDLO	Wed, Apr 13, 2022	49.53	49.90	49.44	49.83
1404	AMEX	FDLO	Tue, Apr 12, 2022	49.94	50.09	49.32	49.50
1403	AMEX	FDLO	Mon, Apr 11, 2022	50.19	50.19	49.66	49.70
1402	AMEX	FDLO	Fri, Apr 8, 2022	50.38	50.61	50.24	50.35
1401	AMEX	FDLO	Thu, Apr 7, 2022	50.03	50.53	49.99	50.44
1400	AMEX	FDLO	Wed, Apr 6, 2022	49.89	50.27	49.89	50.14
1399	AMEX	FDLO	Tue, Apr 5, 2022	50.29	50.68	50.15	50.23
1398	AMEX	FDLO	Mon, Apr 4, 2022	50.31	50.39	50.17	50.39
1397	AMEX	FDLO	Fri, Apr 1, 2022	50.14	50.27	49.84	50.27
1396	AMEX	FDLO	Thu, Mar 31, 2022	50.64	50.64	50.00	50.00
1395	AMEX	FDLO	Wed, Mar 30, 2022	50.55	50.68	50.40	50.58
1394	AMEX	FDLO	Tue, Mar 29, 2022	50.40	50.76	50.31	50.69
1393	AMEX	FDLO	Mon, Mar 28, 2022	49.72	50.14	49.69	50.13
1392	AMEX	FDLO	Fri, Mar 25, 2022	49.54	49.87	49.48	49.86
1391	AMEX	FDLO	Thu, Mar 24, 2022	49.08	49.48	49.08	49.48
1390	AMEX	FDLO	Wed, Mar 23, 2022	49.40	49.40	48.97	48.97
1389	AMEX	FDLO	Tue, Mar 22, 2022	49.37	49.57	49.31	49.49
1388	AMEX	FDLO	Mon, Mar 21, 2022	49.29	49.48	48.97	49.19
1387	AMEX	FDLO	Fri, Mar 18, 2022	48.77	49.33	48.72	49.30
1386	AMEX	FDLO	Thu, Mar 17, 2022	48.32	49.00	48.32	48.82
1385	AMEX	FDLO	Wed, Mar 16, 2022	48.14	48.51	47.66	48.42
1384	AMEX	FDLO	Tue, Mar 15, 2022	47.21	47.87	47.21	47.78
1383	AMEX	FDLO	Mon, Mar 14, 2022	47.21	47.60	46.89	46.96
1382	AMEX	FDLO	Fri, Mar 11, 2022	47.90	47.90	47.15	47.15
1381	AMEX	FDLO	Thu, Mar 10, 2022	47.26	47.64	47.07	47.54
1380	AMEX	FDLO	Wed, Mar 9, 2022	47.37	47.81	47.36	47.59
1379	AMEX	FDLO	Tue, Mar 8, 2022	47.42	47.75	46.76	46.79
1378	AMEX	FDLO	Mon, Mar 7, 2022	48.36	48.36	47.50	47.50
1377	AMEX	FDLO	Fri, Mar 4, 2022	48.13	48.53	47.95	48.52
1376	AMEX	FDLO	Thu, Mar 3, 2022	48.74	48.85	48.30	48.41
1375	AMEX	FDLO	Wed, Mar 2, 2022	47.74	48.58	47.74	48.48
1374	AMEX	FDLO	Tue, Mar 1, 2022	47.98	48.13	47.51	47.72
1373	AMEX	FDLO	Mon, Feb 28, 2022	47.48	48.16	47.48	48.02
1372	AMEX	FDLO	Fri, Feb 25, 2022	47.26	48.20	47.16	48.20
1371	AMEX	FDLO	Thu, Feb 24, 2022	45.48	47.13	45.34	47.01
1370	AMEX	FDLO	Wed, Feb 23, 2022	47.28	47.34	46.36	46.39
1369	AMEX	FDLO	Tue, Feb 22, 2022	47.20	47.50	46.81	47.11
1368	AMEX	FDLO	Fri, Feb 18, 2022	47.55	47.74	47.23	47.40
1367	AMEX	FDLO	Thu, Feb 17, 2022	48.03	48.07	47.60	47.65
1366	AMEX	FDLO	Wed, Feb 16, 2022	48.26	48.47	47.96	48.42
1365	AMEX	FDLO	Tue, Feb 15, 2022	48.39	48.61	48.19	48.38
1364	AMEX	FDLO	Mon, Feb 14, 2022	48.11	48.23	47.68	48.02
1363	AMEX	FDLO	Fri, Feb 11, 2022	48.84	49.04	48.18	48.24
1362	AMEX	FDLO	Thu, Feb 10, 2022	49.20	49.57	48.80	48.92
1361	AMEX	FDLO	Wed, Feb 9, 2022	49.72	49.84	49.67	49.77
1360	AMEX	FDLO	Tue, Feb 8, 2022	48.87	49.25	48.69	49.18
1359	AMEX	FDLO	Mon, Feb 7, 2022	49.22	49.29	48.87	48.91
1358	AMEX	FDLO	Fri, Feb 4, 2022	48.93	49.54	48.75	49.19
1357	AMEX	FDLO	Thu, Feb 3, 2022	49.49	49.60	49.03	49.07
1356	AMEX	FDLO	Wed, Feb 2, 2022	49.52	49.91	49.43	49.85
1355	AMEX	FDLO	Tue, Feb 1, 2022	49.23	49.30	48.78	49.26
1354	AMEX	FDLO	Mon, Jan 31, 2022	48.41	49.13	48.41	49.11
1353	AMEX	FDLO	Fri, Jan 28, 2022	47.41	48.45	47.06	48.45
1352	AMEX	FDLO	Thu, Jan 27, 2022	47.74	48.22	47.25	47.44
1351	AMEX	FDLO	Wed, Jan 26, 2022	48.37	48.53	47.20	47.44
1350	AMEX	FDLO	Tue, Jan 25, 2022	48.04	48.42	47.45	47.95
1349	AMEX	FDLO	Mon, Jan 24, 2022	47.86	48.63	47.05	48.63
1348	AMEX	FDLO	Fri, Jan 21, 2022	48.89	49.25	48.38	48.43
1347	AMEX	FDLO	Thu, Jan 20, 2022	49.57	50.00	48.85	48.91
1346	AMEX	FDLO	Wed, Jan 19, 2022	49.69	49.97	49.34	49.37
1345	AMEX	FDLO	Tue, Jan 18, 2022	49.62	49.69	49.39	49.54
1344	AMEX	FDLO	Fri, Jan 14, 2022	49.92	50.04	49.66	50.03
1343	AMEX	FDLO	Thu, Jan 13, 2022	50.98	51.05	50.14	50.17
1342	AMEX	FDLO	Wed, Jan 12, 2022	50.86	51.08	50.81	50.89
1341	AMEX	FDLO	Tue, Jan 11, 2022	50.47	50.78	50.11	50.78
1340	AMEX	FDLO	Mon, Jan 10, 2022	50.42	50.53	49.86	50.42
1339	AMEX	FDLO	Fri, Jan 7, 2022	50.89	50.91	50.65	50.69
1338	AMEX	FDLO	Thu, Jan 6, 2022	51.14	51.28	50.93	51.00
1337	AMEX	FDLO	Wed, Jan 5, 2022	52.23	52.23	51.18	51.25
1336	AMEX	FDLO	Tue, Jan 4, 2022	52.13	52.21	51.88	51.99
1335	AMEX	FDLO	Mon, Jan 3, 2022	52.33	52.38	51.66	52.04
1334	AMEX	FDLO	Fri, Dec 31, 2021	52.36	52.49	52.31	52.31
1333	AMEX	FDLO	Thu, Dec 30, 2021	52.61	52.72	52.37	52.37
1332	AMEX	FDLO	Wed, Dec 29, 2021	52.41	52.63	52.39	52.57
1331	AMEX	FDLO	Tue, Dec 28, 2021	52.34	52.47	52.29	52.33
1330	AMEX	FDLO	Mon, Dec 27, 2021	51.77	52.28	51.77	52.27
1329	AMEX	FDLO	Thu, Dec 23, 2021	51.52	51.82	51.52	51.69
1328	AMEX	FDLO	Wed, Dec 22, 2021	51.00	51.45	51.00	51.43
1327	AMEX	FDLO	Tue, Dec 21, 2021	50.73	51.02	50.52	51.02
1326	AMEX	FDLO	Mon, Dec 20, 2021	50.28	50.37	49.97	50.37
1325	AMEX	FDLO	Fri, Dec 17, 2021	51.09	51.27	50.69	50.83
1324	AMEX	FDLO	Thu, Dec 16, 2021	51.84	51.92	51.39	51.44
1323	AMEX	FDLO	Wed, Dec 15, 2021	50.91	51.56	50.86	51.50
1322	AMEX	FDLO	Tue, Dec 14, 2021	51.02	51.08	50.66	50.90
1321	AMEX	FDLO	Mon, Dec 13, 2021	51.31	51.50	51.16	51.35
1320	AMEX	FDLO	Fri, Dec 10, 2021	51.03	51.37	51.03	51.37
1319	AMEX	FDLO	Thu, Dec 9, 2021	51.04	51.04	50.86	50.86
1318	AMEX	FDLO	Wed, Dec 8, 2021	51.12	51.16	50.85	51.16
1317	AMEX	FDLO	Tue, Dec 7, 2021	50.89	51.14	50.79	51.03
1316	AMEX	FDLO	Mon, Dec 6, 2021	50.10	50.49	50.00	50.33
1315	AMEX	FDLO	Fri, Dec 3, 2021	50.07	50.15	49.40	49.81
1314	AMEX	FDLO	Thu, Dec 2, 2021	49.34	50.10	49.34	49.87
1313	AMEX	FDLO	Wed, Dec 1, 2021	50.07	50.35	49.09	49.16
1312	AMEX	FDLO	Tue, Nov 30, 2021	50.35	50.46	49.55	49.55
1311	AMEX	FDLO	Mon, Nov 29, 2021	50.58	50.84	50.45	50.66
1310	AMEX	FDLO	Fri, Nov 26, 2021	50.51	50.77	50.05	50.05
1309	AMEX	FDLO	Wed, Nov 24, 2021	50.84	51.06	50.73	51.06
1308	AMEX	FDLO	Tue, Nov 23, 2021	50.82	50.94	50.65	50.92
1307	AMEX	FDLO	Mon, Nov 22, 2021	51.14	51.27	50.86	50.88
1306	AMEX	FDLO	Fri, Nov 19, 2021	51.19	51.25	51.05	51.09
1305	AMEX	FDLO	Thu, Nov 18, 2021	51.20	51.20	50.98	51.13
1304	AMEX	FDLO	Wed, Nov 17, 2021	51.27	51.27	51.09	51.20
1303	AMEX	FDLO	Tue, Nov 16, 2021	51.12	51.47	51.12	51.28
1302	AMEX	FDLO	Mon, Nov 15, 2021	51.22	51.22	51.01	51.11
1301	AMEX	FDLO	Fri, Nov 12, 2021	50.90	51.19	50.80	51.11
1300	AMEX	FDLO	Thu, Nov 11, 2021	50.79	50.79	50.71	50.71
1299	AMEX	FDLO	Wed, Nov 10, 2021	50.89	50.98	50.64	50.80
1298	AMEX	FDLO	Tue, Nov 9, 2021	50.93	50.98	50.81	50.98
1297	AMEX	FDLO	Mon, Nov 8, 2021	50.99	50.99	50.71	50.94
1296	AMEX	FDLO	Fri, Nov 5, 2021	50.94	51.01	50.70	50.81
1295	AMEX	FDLO	Thu, Nov 4, 2021	50.73	50.89	50.72	50.82
1294	AMEX	FDLO	Wed, Nov 3, 2021	50.46	50.63	50.24	50.63
1293	AMEX	FDLO	Tue, Nov 2, 2021	50.42	50.58	50.36	50.49
1292	AMEX	FDLO	Mon, Nov 1, 2021	50.65	50.65	50.19	50.31
1291	AMEX	FDLO	Fri, Oct 29, 2021	50.09	50.54	50.09	50.54
1290	AMEX	FDLO	Thu, Oct 28, 2021	50.09	50.29	50.09	50.24
1289	AMEX	FDLO	Wed, Oct 27, 2021	50.36	50.36	49.99	49.99
1288	AMEX	FDLO	Tue, Oct 26, 2021	50.46	50.47	50.32	50.34
1287	AMEX	FDLO	Mon, Oct 25, 2021	50.33	50.38	50.12	50.24
1286	AMEX	FDLO	Fri, Oct 22, 2021	50.13	50.29	50.05	50.29
1285	AMEX	FDLO	Thu, Oct 21, 2021	49.98	50.23	49.88	50.23
1284	AMEX	FDLO	Wed, Oct 20, 2021	49.82	50.02	49.82	49.94
1283	AMEX	FDLO	Tue, Oct 19, 2021	49.60	49.80	49.53	49.79
1282	AMEX	FDLO	Mon, Oct 18, 2021	49.13	49.45	49.10	49.37
1281	AMEX	FDLO	Fri, Oct 15, 2021	49.27	49.42	49.22	49.30
1280	AMEX	FDLO	Thu, Oct 14, 2021	48.78	49.08	48.75	49.08
1279	AMEX	FDLO	Wed, Oct 13, 2021	48.15	48.35	47.91	48.35
1278	AMEX	FDLO	Tue, Oct 12, 2021	48.21	48.28	47.96	48.06
1277	AMEX	FDLO	Mon, Oct 11, 2021	48.39	48.67	48.16	48.17
1276	AMEX	FDLO	Fri, Oct 8, 2021	48.59	48.64	48.43	48.50
1275	AMEX	FDLO	Thu, Oct 7, 2021	48.38	48.86	48.38	48.55
1274	AMEX	FDLO	Wed, Oct 6, 2021	47.53	48.21	47.46	48.21
1273	AMEX	FDLO	Tue, Oct 5, 2021	47.58	48.13	47.53	47.92
1272	AMEX	FDLO	Mon, Oct 4, 2021	47.89	47.92	47.28	47.56
1271	AMEX	FDLO	Fri, Oct 1, 2021	47.68	48.18	47.27	48.02
1270	AMEX	FDLO	Thu, Sep 30, 2021	48.11	48.24	47.42	47.52
1269	AMEX	FDLO	Wed, Sep 29, 2021	47.95	48.25	47.93	48.06
1268	AMEX	FDLO	Tue, Sep 28, 2021	48.30	48.30	47.72	47.80
1267	AMEX	FDLO	Mon, Sep 27, 2021	48.80	48.85	48.57	48.57
1266	AMEX	FDLO	Fri, Sep 24, 2021	48.76	49.02	48.76	48.93
1265	AMEX	FDLO	Thu, Sep 23, 2021	48.70	49.11	48.70	48.97
1264	AMEX	FDLO	Wed, Sep 22, 2021	48.47	48.72	48.31	48.57
1263	AMEX	FDLO	Tue, Sep 21, 2021	48.53	48.64	48.20	48.21
1262	AMEX	FDLO	Mon, Sep 20, 2021	48.22	48.45	47.76	48.27
1261	AMEX	FDLO	Fri, Sep 17, 2021	49.15	49.15	48.76	48.88
1260	AMEX	FDLO	Thu, Sep 16, 2021	49.57	49.58	49.15	49.22
1259	AMEX	FDLO	Wed, Sep 15, 2021	49.19	49.60	49.19	49.57
1258	AMEX	FDLO	Tue, Sep 14, 2021	49.52	49.52	49.13	49.15
1257	AMEX	FDLO	Mon, Sep 13, 2021	49.63	49.66	49.17	49.37
1256	AMEX	FDLO	Fri, Sep 10, 2021	49.71	49.74	49.34	49.36
1255	AMEX	FDLO	Thu, Sep 9, 2021	49.88	50.03	49.56	49.56
1254	AMEX	FDLO	Wed, Sep 8, 2021	49.64	49.99	49.64	49.99
1253	AMEX	FDLO	Tue, Sep 7, 2021	50.10	50.10	49.69	49.75
1252	AMEX	FDLO	Fri, Sep 3, 2021	50.11	50.29	49.98	50.21
1251	AMEX	FDLO	Thu, Sep 2, 2021	50.14	50.21	50.04	50.20
1250	AMEX	FDLO	Wed, Sep 1, 2021	49.98	50.12	49.90	50.04
1249	AMEX	FDLO	Tue, Aug 31, 2021	49.88	49.97	49.84	49.96
1248	AMEX	FDLO	Mon, Aug 30, 2021	49.67	50.00	49.66	49.92
1247	AMEX	FDLO	Fri, Aug 27, 2021	49.36	49.67	49.36	49.67
1246	AMEX	FDLO	Thu, Aug 26, 2021	49.47	49.49	49.33	49.36
1245	AMEX	FDLO	Wed, Aug 25, 2021	49.61	49.64	49.46	49.60
1244	AMEX	FDLO	Tue, Aug 24, 2021	49.70	49.72	49.57	49.58
1243	AMEX	FDLO	Mon, Aug 23, 2021	49.72	49.88	49.69	49.71
1242	AMEX	FDLO	Fri, Aug 20, 2021	49.22	49.65	49.19	49.60
1241	AMEX	FDLO	Thu, Aug 19, 2021	48.63	49.32	48.50	49.20
1240	AMEX	FDLO	Wed, Aug 18, 2021	49.44	49.55	48.95	48.97
1239	AMEX	FDLO	Tue, Aug 17, 2021	49.58	49.66	49.36	49.66
1238	AMEX	FDLO	Mon, Aug 16, 2021	49.30	49.76	49.29	49.75
1237	AMEX	FDLO	Fri, Aug 13, 2021	49.35	49.42	49.27	49.42
1236	AMEX	FDLO	Thu, Aug 12, 2021	49.12	49.27	49.05	49.27
1235	AMEX	FDLO	Wed, Aug 11, 2021	49.03	49.16	49.03	49.14
1234	AMEX	FDLO	Tue, Aug 10, 2021	49.04	49.09	48.92	48.94
1233	AMEX	FDLO	Mon, Aug 9, 2021	48.97	49.03	48.92	48.98
1232	AMEX	FDLO	Fri, Aug 6, 2021	49.03	49.09	48.97	48.99
1231	AMEX	FDLO	Thu, Aug 5, 2021	48.90	49.03	48.85	49.02
1230	AMEX	FDLO	Wed, Aug 4, 2021	49.01	49.01	48.77	48.77
1229	AMEX	FDLO	Tue, Aug 3, 2021	48.67	49.10	48.64	49.10
1228	AMEX	FDLO	Mon, Aug 2, 2021	48.95	48.95	48.67	48.67
1227	AMEX	FDLO	Fri, Jul 30, 2021	48.55	48.85	48.55	48.81
1226	AMEX	FDLO	Thu, Jul 29, 2021	48.91	49.02	48.89	48.94
1225	AMEX	FDLO	Wed, Jul 28, 2021	48.92	48.92	48.68	48.77
1224	AMEX	FDLO	Tue, Jul 27, 2021	48.94	48.97	48.66	48.92
1223	AMEX	FDLO	Mon, Jul 26, 2021	48.96	49.02	48.81	48.97
1222	AMEX	FDLO	Fri, Jul 23, 2021	48.82	48.98	48.55	48.93
1221	AMEX	FDLO	Thu, Jul 22, 2021	48.40	48.53	48.34	48.52
1220	AMEX	FDLO	Wed, Jul 21, 2021	48.21	48.37	48.21	48.37
1219	AMEX	FDLO	Tue, Jul 20, 2021	47.76	48.37	47.73	48.21
1218	AMEX	FDLO	Mon, Jul 19, 2021	47.87	47.99	47.37	47.65
1217	AMEX	FDLO	Fri, Jul 16, 2021	48.47	48.57	48.29	48.29
1216	AMEX	FDLO	Thu, Jul 15, 2021	48.33	48.44	48.30	48.40
1215	AMEX	FDLO	Wed, Jul 14, 2021	48.54	48.58	48.43	48.48
1214	AMEX	FDLO	Tue, Jul 13, 2021	48.34	48.54	48.24	48.29
1213	AMEX	FDLO	Mon, Jul 12, 2021	48.35	48.38	48.27	48.36
1212	AMEX	FDLO	Fri, Jul 9, 2021	48.15	48.37	48.15	48.33
1211	AMEX	FDLO	Thu, Jul 8, 2021	47.71	48.07	47.71	48.06
1210	AMEX	FDLO	Wed, Jul 7, 2021	47.99	48.33	47.99	48.32
1209	AMEX	FDLO	Tue, Jul 6, 2021	47.91	47.95	47.63	47.95
1208	AMEX	FDLO	Fri, Jul 2, 2021	47.55	47.90	47.55	47.85
1207	AMEX	FDLO	Thu, Jul 1, 2021	47.20	47.46	47.20	47.46
1206	AMEX	FDLO	Wed, Jun 30, 2021	47.08	47.17	47.07	47.15
1205	AMEX	FDLO	Tue, Jun 29, 2021	47.02	47.20	47.02	47.12
1204	AMEX	FDLO	Mon, Jun 28, 2021	47.04	47.09	46.93	47.02
1203	AMEX	FDLO	Fri, Jun 25, 2021	46.87	47.07	46.86	47.04
1202	AMEX	FDLO	Thu, Jun 24, 2021	46.85	46.86	46.70	46.81
1201	AMEX	FDLO	Wed, Jun 23, 2021	46.76	46.76	46.57	46.60
1200	AMEX	FDLO	Tue, Jun 22, 2021	46.59	46.83	46.55	46.77
1199	AMEX	FDLO	Mon, Jun 21, 2021	46.14	46.60	46.05	46.60
1198	AMEX	FDLO	Fri, Jun 18, 2021	46.34	46.34	45.94	46.01
1197	AMEX	FDLO	Thu, Jun 17, 2021	46.51	46.73	46.48	46.53
1196	AMEX	FDLO	Wed, Jun 16, 2021	46.99	46.99	46.44	46.58
1195	AMEX	FDLO	Tue, Jun 15, 2021	46.98	46.98	46.86	46.91
1194	AMEX	FDLO	Mon, Jun 14, 2021	46.85	46.98	46.71	46.98
1193	AMEX	FDLO	Fri, Jun 11, 2021	46.80	46.85	46.66	46.85
1192	AMEX	FDLO	Thu, Jun 10, 2021	46.57	46.80	46.56	46.75
1191	AMEX	FDLO	Wed, Jun 9, 2021	46.35	46.55	46.35	46.40
1190	AMEX	FDLO	Tue, Jun 8, 2021	46.32	46.40	46.21	46.36
1189	AMEX	FDLO	Mon, Jun 7, 2021	46.23	46.38	46.14	46.27
1188	AMEX	FDLO	Fri, Jun 4, 2021	46.11	46.32	46.11	46.30
1187	AMEX	FDLO	Thu, Jun 3, 2021	45.85	45.96	45.69	45.88
1186	AMEX	FDLO	Wed, Jun 2, 2021	45.95	46.11	45.95	46.04
1185	AMEX	FDLO	Tue, Jun 1, 2021	46.31	46.40	45.87	45.87
1184	AMEX	FDLO	Fri, May 28, 2021	46.17	46.28	46.10	46.10
1183	AMEX	FDLO	Thu, May 27, 2021	46.17	46.21	46.06	46.06
1182	AMEX	FDLO	Wed, May 26, 2021	46.19	46.19	46.05	46.06
1181	AMEX	FDLO	Tue, May 25, 2021	46.31	46.31	46.05	46.13
1180	AMEX	FDLO	Mon, May 24, 2021	46.14	46.32	46.14	46.20
1179	AMEX	FDLO	Fri, May 21, 2021	46.12	46.31	45.90	45.90
1178	AMEX	FDLO	Thu, May 20, 2021	45.63	46.16	45.63	46.02
1177	AMEX	FDLO	Wed, May 19, 2021	45.29	45.59	45.13	45.59
1176	AMEX	FDLO	Tue, May 18, 2021	46.11	46.12	45.72	45.72
1175	AMEX	FDLO	Mon, May 17, 2021	46.20	46.27	46.00	46.09
1174	AMEX	FDLO	Fri, May 14, 2021	46.08	46.36	46.07	46.28
1173	AMEX	FDLO	Thu, May 13, 2021	45.36	45.97	45.36	45.80
1172	AMEX	FDLO	Wed, May 12, 2021	45.76	45.81	45.18	45.22
1171	AMEX	FDLO	Tue, May 11, 2021	46.06	46.17	45.84	46.07
1170	AMEX	FDLO	Mon, May 10, 2021	46.75	46.92	46.49	46.52
1169	AMEX	FDLO	Fri, May 7, 2021	46.65	46.83	46.56	46.76
1168	AMEX	FDLO	Thu, May 6, 2021	46.12	46.50	46.08	46.50
1167	AMEX	FDLO	Wed, May 5, 2021	46.37	46.29	46.13	46.13
1166	AMEX	FDLO	Tue, May 4, 2021	46.24	46.24	45.94	46.23
1165	AMEX	FDLO	Mon, May 3, 2021	46.35	46.53	46.34	46.45
1164	AMEX	FDLO	Fri, Apr 30, 2021	46.20	46.28	46.12	46.12
1163	AMEX	FDLO	Thu, Apr 29, 2021	46.24	46.41	46.07	46.35
1162	AMEX	FDLO	Wed, Apr 28, 2021	46.23	46.23	46.02	46.02
1161	AMEX	FDLO	Tue, Apr 27, 2021	46.26	46.26	46.09	46.17
1160	AMEX	FDLO	Mon, Apr 26, 2021	46.39	46.39	46.18	46.23
1159	AMEX	FDLO	Fri, Apr 23, 2021	46.07	46.47	45.98	46.34
1158	AMEX	FDLO	Thu, Apr 22, 2021	46.15	46.34	45.88	45.96
1157	AMEX	FDLO	Wed, Apr 21, 2021	46.05	46.28	46.05	46.26
1156	AMEX	FDLO	Tue, Apr 20, 2021	45.93	46.16	45.90	46.02
1155	AMEX	FDLO	Mon, Apr 19, 2021	46.16	46.16	45.96	46.10
1154	AMEX	FDLO	Fri, Apr 16, 2021	46.11	46.28	46.02	46.22
1153	AMEX	FDLO	Thu, Apr 15, 2021	45.63	45.98	45.63	45.96
1152	AMEX	FDLO	Wed, Apr 14, 2021	45.61	45.61	45.34	45.34
1151	AMEX	FDLO	Tue, Apr 13, 2021	45.42	45.59	45.42	45.54
1150	AMEX	FDLO	Mon, Apr 12, 2021	45.36	45.42	45.27	45.42
1149	AMEX	FDLO	Fri, Apr 9, 2021	45.06	45.39	45.06	45.36
1148	AMEX	FDLO	Thu, Apr 8, 2021	45.01	45.10	45.00	45.09
1147	AMEX	FDLO	Wed, Apr 7, 2021	44.91	44.94	44.84	44.91
1146	AMEX	FDLO	Tue, Apr 6, 2021	44.86	44.98	44.78	44.85
1145	AMEX	FDLO	Mon, Apr 5, 2021	44.42	44.98	44.32	44.94
1144	AMEX	FDLO	Thu, Apr 1, 2021	44.03	44.29	43.95	44.27
1143	AMEX	FDLO	Wed, Mar 31, 2021	43.85	44.01	43.85	43.86
1142	AMEX	FDLO	Tue, Mar 30, 2021	44.02	44.02	43.69	43.73
1141	AMEX	FDLO	Mon, Mar 29, 2021	43.74	44.20	43.74	44.10
1140	AMEX	FDLO	Fri, Mar 26, 2021	43.41	44.00	43.33	44.00
1139	AMEX	FDLO	Thu, Mar 25, 2021	43.06	43.33	42.88	43.30
1138	AMEX	FDLO	Wed, Mar 24, 2021	43.35	43.46	43.14	43.14
1137	AMEX	FDLO	Tue, Mar 23, 2021	43.16	43.47	43.14	43.21
1136	AMEX	FDLO	Mon, Mar 22, 2021	42.82	43.26	42.79	43.16
1135	AMEX	FDLO	Fri, Mar 19, 2021	43.04	43.04	42.70	42.75
1134	AMEX	FDLO	Thu, Mar 18, 2021	43.40	43.41	43.07	42.95
1133	AMEX	FDLO	Wed, Mar 17, 2021	43.57	43.71	43.38	43.56
1132	AMEX	FDLO	Tue, Mar 16, 2021	43.53	43.80	43.53	43.71
1131	AMEX	FDLO	Mon, Mar 15, 2021	43.26	43.54	43.14	43.53
1130	AMEX	FDLO	Fri, Mar 12, 2021	43.12	43.31	43.03	43.31
1129	AMEX	FDLO	Thu, Mar 11, 2021	43.04	43.42	43.04	43.18
1128	AMEX	FDLO	Wed, Mar 10, 2021	42.93	43.10	42.84	42.97
1127	AMEX	FDLO	Tue, Mar 9, 2021	42.71	43.05	42.71	42.74
1126	AMEX	FDLO	Mon, Mar 8, 2021	42.41	42.87	42.26	42.26
1125	AMEX	FDLO	Fri, Mar 5, 2021	41.86	42.39	41.47	42.37
1124	AMEX	FDLO	Thu, Mar 4, 2021	42.01	42.30	41.22	41.53
1123	AMEX	FDLO	Wed, Mar 3, 2021	42.51	42.51	41.96	42.00
1122	AMEX	FDLO	Tue, Mar 2, 2021	42.94	42.94	42.52	42.58
1121	AMEX	FDLO	Mon, Mar 1, 2021	42.44	42.99	42.37	42.82
1120	AMEX	FDLO	Fri, Feb 26, 2021	42.45	42.48	41.94	42.07
1119	AMEX	FDLO	Thu, Feb 25, 2021	42.90	42.99	42.18	42.33
1118	AMEX	FDLO	Wed, Feb 24, 2021	42.74	43.05	42.59	43.01
1117	AMEX	FDLO	Tue, Feb 23, 2021	42.65	42.95	42.40	42.78
1116	AMEX	FDLO	Mon, Feb 22, 2021	42.75	42.91	42.58	42.75
1115	AMEX	FDLO	Fri, Feb 19, 2021	43.45	43.45	43.00	43.01
1114	AMEX	FDLO	Thu, Feb 18, 2021	43.24	43.48	43.15	43.40
1113	AMEX	FDLO	Wed, Feb 17, 2021	43.20	43.46	43.08	43.42
1112	AMEX	FDLO	Tue, Feb 16, 2021	43.56	43.56	43.18	43.23
1111	AMEX	FDLO	Fri, Feb 12, 2021	43.33	43.44	43.24	43.38
1110	AMEX	FDLO	Thu, Feb 11, 2021	43.52	43.52	43.19	43.39
1109	AMEX	FDLO	Wed, Feb 10, 2021	43.58	43.58	43.23	43.38
1108	AMEX	FDLO	Tue, Feb 9, 2021	43.31	43.49	43.30	43.44
1107	AMEX	FDLO	Mon, Feb 8, 2021	43.44	43.44	43.20	43.36
1106	AMEX	FDLO	Fri, Feb 5, 2021	43.17	43.30	43.15	43.22
1105	AMEX	FDLO	Thu, Feb 4, 2021	42.97	43.06	42.68	43.06
1104	AMEX	FDLO	Wed, Feb 3, 2021	42.82	42.85	42.62	42.73
1103	AMEX	FDLO	Tue, Feb 2, 2021	42.45	42.90	42.45	42.71
1102	AMEX	FDLO	Mon, Feb 1, 2021	41.88	42.33	41.81	42.19
1101	AMEX	FDLO	Fri, Jan 29, 2021	42.13	42.25	41.44	41.65
1100	AMEX	FDLO	Thu, Jan 28, 2021	42.18	42.71	42.18	42.36
1099	AMEX	FDLO	Wed, Jan 27, 2021	42.45	42.49	41.75	41.91
1098	AMEX	FDLO	Tue, Jan 26, 2021	42.95	42.97	42.82	42.83
1097	AMEX	FDLO	Mon, Jan 25, 2021	42.72	42.87	42.45	42.87
1096	AMEX	FDLO	Fri, Jan 22, 2021	42.75	42.87	42.67	42.72
1095	AMEX	FDLO	Thu, Jan 21, 2021	43.16	43.16	42.91	42.98
1094	AMEX	FDLO	Wed, Jan 20, 2021	42.72	43.12	42.67	43.06
1093	AMEX	FDLO	Tue, Jan 19, 2021	42.49	42.61	42.40	42.55
1092	AMEX	FDLO	Fri, Jan 15, 2021	42.38	42.48	42.13	42.38
1091	AMEX	FDLO	Thu, Jan 14, 2021	42.75	42.78	42.38	42.38
1090	AMEX	FDLO	Wed, Jan 13, 2021	42.67	42.83	42.65	42.67
1089	AMEX	FDLO	Tue, Jan 12, 2021	42.84	42.86	42.50	42.69
1088	AMEX	FDLO	Mon, Jan 11, 2021	42.99	43.08	42.82	42.84
1087	AMEX	FDLO	Fri, Jan 8, 2021	42.90	43.10	42.72	43.08
1086	AMEX	FDLO	Thu, Jan 7, 2021	42.72	42.93	42.59	42.88
1085	AMEX	FDLO	Wed, Jan 6, 2021	41.84	42.76	41.84	42.53
1084	AMEX	FDLO	Tue, Jan 5, 2021	42.09	42.25	41.88	42.12
1083	AMEX	FDLO	Mon, Jan 4, 2021	42.76	42.80	41.70	42.09
1082	AMEX	FDLO	Thu, Dec 31, 2020	42.36	42.79	42.35	42.71
1081	AMEX	FDLO	Wed, Dec 30, 2020	42.55	42.61	42.38	42.42
1080	AMEX	FDLO	Tue, Dec 29, 2020	42.66	42.73	42.37	42.44
1079	AMEX	FDLO	Mon, Dec 28, 2020	42.48	42.60	42.44	42.51
1078	AMEX	FDLO	Thu, Dec 24, 2020	42.10	42.30	42.10	42.30
1077	AMEX	FDLO	Wed, Dec 23, 2020	42.22	42.38	42.02	42.02
1076	AMEX	FDLO	Tue, Dec 22, 2020	42.21	42.22	42.01	42.15
1075	AMEX	FDLO	Mon, Dec 21, 2020	41.89	42.26	41.56	42.23
1074	AMEX	FDLO	Fri, Dec 18, 2020	42.65	42.65	42.21	42.43
1073	AMEX	FDLO	Thu, Dec 17, 2020	42.49	42.63	42.49	42.42
1072	AMEX	FDLO	Wed, Dec 16, 2020	42.26	42.43	42.25	42.25
1071	AMEX	FDLO	Tue, Dec 15, 2020	41.96	42.27	41.94	42.22
1070	AMEX	FDLO	Mon, Dec 14, 2020	42.18	42.44	41.85	41.85
1069	AMEX	FDLO	Fri, Dec 11, 2020	41.89	42.05	41.69	42.00
1068	AMEX	FDLO	Thu, Dec 10, 2020	42.20	42.20	41.88	41.98
1067	AMEX	FDLO	Wed, Dec 9, 2020	42.42	42.42	41.95	42.14
1066	AMEX	FDLO	Tue, Dec 8, 2020	42.02	42.35	42.02	42.31
1065	AMEX	FDLO	Mon, Dec 7, 2020	42.22	42.24	42.03	42.15
1064	AMEX	FDLO	Fri, Dec 4, 2020	42.04	42.30	42.04	42.26
1063	AMEX	FDLO	Thu, Dec 3, 2020	41.98	42.08	41.85	42.00
1062	AMEX	FDLO	Wed, Dec 2, 2020	41.96	41.98	41.83	41.98
1061	AMEX	FDLO	Tue, Dec 1, 2020	42.00	42.13	41.93	42.08
1060	AMEX	FDLO	Mon, Nov 30, 2020	41.72	41.72	41.39	41.61
1059	AMEX	FDLO	Fri, Nov 27, 2020	41.81	41.81	41.68	41.81
1058	AMEX	FDLO	Wed, Nov 25, 2020	41.73	41.73	41.50	41.68
1057	AMEX	FDLO	Tue, Nov 24, 2020	41.55	41.81	41.44	41.73
1056	AMEX	FDLO	Mon, Nov 23, 2020	41.30	41.48	41.03	41.30
1055	AMEX	FDLO	Fri, Nov 20, 2020	41.46	41.46	41.16	41.19
1054	AMEX	FDLO	Thu, Nov 19, 2020	41.23	41.41	41.00	41.38
1053	AMEX	FDLO	Wed, Nov 18, 2020	41.80	41.80	41.18	41.18
1052	AMEX	FDLO	Tue, Nov 17, 2020	41.73	41.80	41.56	41.73
1051	AMEX	FDLO	Mon, Nov 16, 2020	41.90	41.91	41.68	41.91
1050	AMEX	FDLO	Fri, Nov 13, 2020	41.22	41.65	41.08	41.55
1049	AMEX	FDLO	Thu, Nov 12, 2020	41.36	41.36	40.83	40.97
1048	AMEX	FDLO	Wed, Nov 11, 2020	41.49	41.57	41.30	41.38
1047	AMEX	FDLO	Tue, Nov 10, 2020	41.00	41.26	40.87	41.17
1046	AMEX	FDLO	Mon, Nov 9, 2020	42.39	42.50	41.00	41.00
1045	AMEX	FDLO	Fri, Nov 6, 2020	40.65	40.75	40.52	40.54
1044	AMEX	FDLO	Thu, Nov 5, 2020	40.95	40.95	40.49	40.67
1043	AMEX	FDLO	Wed, Nov 4, 2020	39.83	40.70	39.73	40.19
1042	AMEX	FDLO	Tue, Nov 3, 2020	39.04	39.52	39.04	39.30
1041	AMEX	FDLO	Mon, Nov 2, 2020	38.59	38.78	38.37	38.63
1040	AMEX	FDLO	Fri, Oct 30, 2020	38.21	38.32	37.79	38.19
1039	AMEX	FDLO	Thu, Oct 29, 2020	38.16	38.59	37.88	38.25
1038	AMEX	FDLO	Wed, Oct 28, 2020	38.78	38.85	38.14	38.18
1037	AMEX	FDLO	Tue, Oct 27, 2020	39.64	39.71	39.39	39.39
1036	AMEX	FDLO	Mon, Oct 26, 2020	39.98	40.00	39.26	39.65
1035	AMEX	FDLO	Fri, Oct 23, 2020	40.30	40.38	40.12	40.38
1034	AMEX	FDLO	Thu, Oct 22, 2020	40.18	40.37	39.99	40.27
1033	AMEX	FDLO	Wed, Oct 21, 2020	40.04	40.39	40.04	40.19
1032	AMEX	FDLO	Tue, Oct 20, 2020	40.14	40.44	40.06	40.11
1031	AMEX	FDLO	Mon, Oct 19, 2020	40.71	40.80	39.91	39.92
1030	AMEX	FDLO	Fri, Oct 16, 2020	40.75	40.93	40.64	40.66
1029	AMEX	FDLO	Thu, Oct 15, 2020	40.28	40.60	40.17	40.60
1028	AMEX	FDLO	Wed, Oct 14, 2020	40.91	41.05	40.60	40.68
1027	AMEX	FDLO	Tue, Oct 13, 2020	41.07	41.18	40.83	40.87
1026	AMEX	FDLO	Mon, Oct 12, 2020	40.93	41.24	40.80	41.11
1025	AMEX	FDLO	Fri, Oct 9, 2020	40.54	40.75	40.46	40.64
1024	AMEX	FDLO	Thu, Oct 8, 2020	40.22	40.36	40.14	40.36
1023	AMEX	FDLO	Wed, Oct 7, 2020	39.80	40.10	39.80	39.97
1022	AMEX	FDLO	Tue, Oct 6, 2020	39.94	40.19	39.45	39.54
1021	AMEX	FDLO	Mon, Oct 5, 2020	39.66	39.88	39.61	39.87
1020	AMEX	FDLO	Fri, Oct 2, 2020	39.08	39.60	39.08	39.42
1019	AMEX	FDLO	Thu, Oct 1, 2020	39.72	39.88	39.44	39.65
1018	AMEX	FDLO	Wed, Sep 30, 2020	39.39	39.84	39.35	39.56
1017	AMEX	FDLO	Tue, Sep 29, 2020	39.43	39.47	39.21	39.21
1016	AMEX	FDLO	Mon, Sep 28, 2020	39.27	39.54	39.27	39.37
1015	AMEX	FDLO	Fri, Sep 25, 2020	38.32	38.95	38.15	38.87
1014	AMEX	FDLO	Thu, Sep 24, 2020	38.21	38.73	38.06	38.42
1013	AMEX	FDLO	Wed, Sep 23, 2020	39.23	39.23	38.31	38.35
1012	AMEX	FDLO	Tue, Sep 22, 2020	38.80	39.13	38.68	39.10
1011	AMEX	FDLO	Mon, Sep 21, 2020	38.74	38.74	38.29	38.69
1010	AMEX	FDLO	Fri, Sep 18, 2020	39.70	39.70	38.93	39.24
1009	AMEX	FDLO	Thu, Sep 17, 2020	39.18	39.81	39.18	39.50
1008	AMEX	FDLO	Wed, Sep 16, 2020	40.14	40.32	39.92	39.92
1007	AMEX	FDLO	Tue, Sep 15, 2020	39.99	40.14	39.89	39.98
1006	AMEX	FDLO	Mon, Sep 14, 2020	39.53	39.89	39.53	39.75
1005	AMEX	FDLO	Fri, Sep 11, 2020	39.25	39.41	38.93	39.23
1004	AMEX	FDLO	Thu, Sep 10, 2020	39.75	39.86	39.03	39.14
1003	AMEX	FDLO	Wed, Sep 9, 2020	39.36	40.00	39.34	39.71
1002	AMEX	FDLO	Tue, Sep 8, 2020	39.33	39.37	38.91	38.98
1001	AMEX	FDLO	Fri, Sep 4, 2020	40.30	40.40	39.23	39.79
1000	AMEX	FDLO	Thu, Sep 3, 2020	41.31	41.33	39.91	40.24
999	AMEX	FDLO	Wed, Sep 2, 2020	40.65	41.44	40.65	41.35
998	AMEX	FDLO	Tue, Sep 1, 2020	40.46	40.62	40.37	40.62
997	AMEX	FDLO	Mon, Aug 31, 2020	40.62	40.62	40.42	40.53
996	AMEX	FDLO	Fri, Aug 28, 2020	40.54	40.68	40.37	40.68
995	AMEX	FDLO	Thu, Aug 27, 2020	40.27	40.58	40.21	40.41
994	AMEX	FDLO	Wed, Aug 26, 2020	40.07	40.28	39.89	40.22
993	AMEX	FDLO	Tue, Aug 25, 2020	39.97	40.03	39.89	40.03
992	AMEX	FDLO	Mon, Aug 24, 2020	39.78	39.98	39.69	39.86
991	AMEX	FDLO	Fri, Aug 21, 2020	39.38	39.63	39.38	39.63
990	AMEX	FDLO	Thu, Aug 20, 2020	39.23	39.51	39.06	39.50
989	AMEX	FDLO	Wed, Aug 19, 2020	39.66	39.66	39.33	39.42
988	AMEX	FDLO	Tue, Aug 18, 2020	39.57	39.67	39.44	39.59
987	AMEX	FDLO	Mon, Aug 17, 2020	39.57	39.63	39.54	39.56
986	AMEX	FDLO	Fri, Aug 14, 2020	39.37	39.52	39.32	39.46
985	AMEX	FDLO	Thu, Aug 13, 2020	39.38	39.53	39.36	39.40
984	AMEX	FDLO	Wed, Aug 12, 2020	39.26	39.55	39.24	39.45
983	AMEX	FDLO	Tue, Aug 11, 2020	39.38	39.47	38.96	39.03
982	AMEX	FDLO	Mon, Aug 10, 2020	39.25	39.26	39.10	39.24
981	AMEX	FDLO	Fri, Aug 7, 2020	38.95	39.24	38.95	39.20
980	AMEX	FDLO	Thu, Aug 6, 2020	38.78	39.02	38.75	39.01
979	AMEX	FDLO	Wed, Aug 5, 2020	38.84	38.88	38.75	38.81
978	AMEX	FDLO	Tue, Aug 4, 2020	38.49	38.68	38.44	38.68
977	AMEX	FDLO	Mon, Aug 3, 2020	38.61	38.61	38.43	38.52
976	AMEX	FDLO	Fri, Jul 31, 2020	38.21	38.37	37.75	38.37
975	AMEX	FDLO	Thu, Jul 30, 2020	37.96	38.17	37.70	38.15
974	AMEX	FDLO	Wed, Jul 29, 2020	37.87	38.28	37.87	38.20
973	AMEX	FDLO	Tue, Jul 28, 2020	37.89	38.06	37.78	37.82
972	AMEX	FDLO	Mon, Jul 27, 2020	37.88	37.97	37.73	37.96
971	AMEX	FDLO	Fri, Jul 24, 2020	37.84	37.88	37.61	37.81
970	AMEX	FDLO	Thu, Jul 23, 2020	38.40	38.50	37.96	38.06
969	AMEX	FDLO	Wed, Jul 22, 2020	38.04	38.46	38.04	38.44
968	AMEX	FDLO	Tue, Jul 21, 2020	38.19	38.29	38.00	38.11
967	AMEX	FDLO	Mon, Jul 20, 2020	37.86	38.06	37.70	38.00
966	AMEX	FDLO	Fri, Jul 17, 2020	37.80	37.89	37.58	37.88
965	AMEX	FDLO	Thu, Jul 16, 2020	37.49	37.65	37.47	37.65
964	AMEX	FDLO	Wed, Jul 15, 2020	37.70	37.87	37.50	37.75
963	AMEX	FDLO	Tue, Jul 14, 2020	36.62	37.34	36.62	37.29
962	AMEX	FDLO	Mon, Jul 13, 2020	37.24	37.54	36.75	36.81
961	AMEX	FDLO	Fri, Jul 10, 2020	36.67	37.02	36.53	37.01
960	AMEX	FDLO	Thu, Jul 9, 2020	37.06	37.12	36.43	36.76
959	AMEX	FDLO	Wed, Jul 8, 2020	36.95	37.10	36.74	37.00
958	AMEX	FDLO	Tue, Jul 7, 2020	36.97	37.25	36.82	36.86
957	AMEX	FDLO	Mon, Jul 6, 2020	37.31	37.31	37.03	37.19
956	AMEX	FDLO	Thu, Jul 2, 2020	37.19	37.25	36.83	36.84
955	AMEX	FDLO	Wed, Jul 1, 2020	36.63	36.88	36.60	36.74
954	AMEX	FDLO	Tue, Jun 30, 2020	36.13	36.65	36.13	36.58
953	AMEX	FDLO	Mon, Jun 29, 2020	35.75	36.09	35.58	36.08
952	AMEX	FDLO	Fri, Jun 26, 2020	36.19	36.21	35.56	35.58
951	AMEX	FDLO	Thu, Jun 25, 2020	35.91	36.35	35.67	36.35
950	AMEX	FDLO	Wed, Jun 24, 2020	36.56	36.60	35.67	35.95
949	AMEX	FDLO	Tue, Jun 23, 2020	36.95	37.11	36.78	36.78
948	AMEX	FDLO	Mon, Jun 22, 2020	36.35	36.73	36.10	36.68
947	AMEX	FDLO	Fri, Jun 19, 2020	37.36	37.36	36.39	36.39
946	AMEX	FDLO	Thu, Jun 18, 2020	36.73	37.04	36.71	36.79
945	AMEX	FDLO	Wed, Jun 17, 2020	37.24	37.26	36.88	36.95
944	AMEX	FDLO	Tue, Jun 16, 2020	37.37	37.39	36.58	37.10
943	AMEX	FDLO	Mon, Jun 15, 2020	35.39	36.54	35.20	36.41
942	AMEX	FDLO	Fri, Jun 12, 2020	36.76	36.76	35.48	36.10
941	AMEX	FDLO	Thu, Jun 11, 2020	36.98	37.09	35.73	35.76
940	AMEX	FDLO	Wed, Jun 10, 2020	38.08	38.13	37.70	37.88
939	AMEX	FDLO	Tue, Jun 9, 2020	38.05	38.15	37.94	37.99
938	AMEX	FDLO	Mon, Jun 8, 2020	38.04	38.39	37.95	38.39
937	AMEX	FDLO	Fri, Jun 5, 2020	37.78	38.14	37.63	37.92
936	AMEX	FDLO	Thu, Jun 4, 2020	37.18	37.27	36.87	37.09
935	AMEX	FDLO	Wed, Jun 3, 2020	37.05	37.40	37.05	37.31
934	AMEX	FDLO	Tue, Jun 2, 2020	36.71	36.87	36.55	36.87
933	AMEX	FDLO	Mon, Jun 1, 2020	36.46	36.63	36.36	36.57
932	AMEX	FDLO	Fri, May 29, 2020	36.29	36.57	36.06	36.48
931	AMEX	FDLO	Thu, May 28, 2020	36.43	36.71	36.27	36.32
930	AMEX	FDLO	Wed, May 27, 2020	36.12	36.24	35.61	36.24
929	AMEX	FDLO	Tue, May 26, 2020	36.20	36.20	35.71	35.81
928	AMEX	FDLO	Fri, May 22, 2020	35.31	35.40	35.14	35.40
927	AMEX	FDLO	Thu, May 21, 2020	35.42	35.54	35.18	35.32
926	AMEX	FDLO	Wed, May 20, 2020	35.50	35.64	35.38	35.51
925	AMEX	FDLO	Tue, May 19, 2020	35.38	35.55	35.06	35.06
924	AMEX	FDLO	Mon, May 18, 2020	35.25	35.68	35.25	35.53
923	AMEX	FDLO	Fri, May 15, 2020	34.01	34.47	33.93	34.47
922	AMEX	FDLO	Thu, May 14, 2020	33.67	34.24	33.35	34.22
921	AMEX	FDLO	Wed, May 13, 2020	34.50	34.50	33.69	33.98
920	AMEX	FDLO	Tue, May 12, 2020	35.31	35.35	34.55	34.56
919	AMEX	FDLO	Mon, May 11, 2020	34.89	35.36	34.80	35.17
918	AMEX	FDLO	Fri, May 8, 2020	35.05	35.17	34.90	35.16
917	AMEX	FDLO	Thu, May 7, 2020	34.64	34.85	34.56	34.61
916	AMEX	FDLO	Wed, May 6, 2020	34.67	34.78	34.21	34.25
915	AMEX	FDLO	Tue, May 5, 2020	34.47	34.88	34.40	34.55
914	AMEX	FDLO	Mon, May 4, 2020	33.70	34.11	33.58	34.06
913	AMEX	FDLO	Fri, May 1, 2020	34.08	34.32	33.81	33.99
912	AMEX	FDLO	Thu, Apr 30, 2020	34.80	34.80	34.42	34.62
911	AMEX	FDLO	Wed, Apr 29, 2020	34.94	35.23	34.75	35.03
910	AMEX	FDLO	Tue, Apr 28, 2020	34.87	34.87	34.24	34.33
909	AMEX	FDLO	Mon, Apr 27, 2020	34.13	34.53	34.10	34.45
908	AMEX	FDLO	Fri, Apr 24, 2020	33.59	33.95	33.46	33.90
907	AMEX	FDLO	Thu, Apr 23, 2020	33.74	34.03	33.46	33.46
906	AMEX	FDLO	Wed, Apr 22, 2020	33.55	33.79	33.39	33.69
905	AMEX	FDLO	Tue, Apr 21, 2020	33.40	33.49	32.84	32.88
904	AMEX	FDLO	Mon, Apr 20, 2020	34.23	34.45	33.93	33.96
903	AMEX	FDLO	Fri, Apr 17, 2020	34.53	34.70	34.14	34.70
902	AMEX	FDLO	Thu, Apr 16, 2020	33.74	33.86	33.38	33.81
901	AMEX	FDLO	Wed, Apr 15, 2020	33.69	33.77	33.36	33.59
900	AMEX	FDLO	Tue, Apr 14, 2020	33.97	34.42	33.94	34.42
899	AMEX	FDLO	Mon, Apr 13, 2020	33.71	33.71	32.84	33.25
898	AMEX	FDLO	Thu, Apr 9, 2020	33.73	34.10	33.54	33.81
897	AMEX	FDLO	Wed, Apr 8, 2020	32.49	33.32	32.17	33.18
896	AMEX	FDLO	Tue, Apr 7, 2020	33.38	33.40	32.17	32.17
895	AMEX	FDLO	Mon, Apr 6, 2020	31.23	32.30	31.17	32.17
894	AMEX	FDLO	Fri, Apr 3, 2020	30.54	30.68	29.83	30.17
893	AMEX	FDLO	Thu, Apr 2, 2020	29.71	30.67	29.71	30.62
892	AMEX	FDLO	Wed, Apr 1, 2020	29.96	30.46	29.64	29.90
891	AMEX	FDLO	Tue, Mar 31, 2020	31.72	31.85	31.11	31.21
890	AMEX	FDLO	Mon, Mar 30, 2020	30.97	31.80	30.77	31.79
889	AMEX	FDLO	Fri, Mar 27, 2020	30.64	31.65	30.39	30.74
888	AMEX	FDLO	Thu, Mar 26, 2020	29.95	31.62	29.67	31.49
887	AMEX	FDLO	Wed, Mar 25, 2020	29.30	30.62	28.67	29.57
886	AMEX	FDLO	Tue, Mar 24, 2020	28.02	29.01	28.02	29.01
885	AMEX	FDLO	Mon, Mar 23, 2020	27.45	27.45	26.22	26.66
884	AMEX	FDLO	Fri, Mar 20, 2020	29.46	29.55	27.69	27.69
883	AMEX	FDLO	Thu, Mar 19, 2020	28.94	29.95	28.41	29.07
882	AMEX	FDLO	Wed, Mar 18, 2020	29.31	30.12	27.87	28.83
881	AMEX	FDLO	Tue, Mar 17, 2020	30.07	31.39	29.45	31.18
880	AMEX	FDLO	Mon, Mar 16, 2020	29.59	31.74	29.25	30.10
879	AMEX	FDLO	Fri, Mar 13, 2020	32.88	33.64	31.10	33.39
878	AMEX	FDLO	Thu, Mar 12, 2020	32.02	33.36	31.00	31.00
877	AMEX	FDLO	Wed, Mar 11, 2020	35.10	35.20	33.94	34.51
876	AMEX	FDLO	Tue, Mar 10, 2020	35.76	35.99	34.40	35.99
875	AMEX	FDLO	Mon, Mar 9, 2020	34.00	35.61	34.00	34.53
874	AMEX	FDLO	Fri, Mar 6, 2020	36.29	36.98	35.97	36.87
873	AMEX	FDLO	Thu, Mar 5, 2020	37.61	37.93	37.07	37.32
872	AMEX	FDLO	Wed, Mar 4, 2020	37.62	38.46	37.34	38.44
871	AMEX	FDLO	Tue, Mar 3, 2020	37.83	38.25	36.54	36.82
870	AMEX	FDLO	Mon, Mar 2, 2020	36.20	37.69	36.06	37.69
869	AMEX	FDLO	Fri, Feb 28, 2020	35.40	36.07	34.92	36.07
868	AMEX	FDLO	Thu, Feb 27, 2020	37.33	37.82	36.39	36.39
867	AMEX	FDLO	Wed, Feb 26, 2020	38.30	38.84	37.99	38.07
866	AMEX	FDLO	Tue, Feb 25, 2020	39.46	39.50	38.10	38.24
865	AMEX	FDLO	Mon, Feb 24, 2020	39.24	39.66	39.00	39.30
864	AMEX	FDLO	Fri, Feb 21, 2020	40.57	40.57	40.32	40.36
863	AMEX	FDLO	Thu, Feb 20, 2020	40.77	40.80	40.33	40.68
862	AMEX	FDLO	Wed, Feb 19, 2020	40.87	40.91	40.82	40.84
861	AMEX	FDLO	Tue, Feb 18, 2020	40.80	40.84	40.65	40.77
860	AMEX	FDLO	Fri, Feb 14, 2020	40.75	40.80	40.67	40.80
859	AMEX	FDLO	Thu, Feb 13, 2020	40.50	40.78	40.49	40.64
858	AMEX	FDLO	Wed, Feb 12, 2020	40.57	40.59	40.44	40.57
857	AMEX	FDLO	Tue, Feb 11, 2020	40.58	40.59	40.36	40.39
856	AMEX	FDLO	Mon, Feb 10, 2020	40.10	40.40	40.10	40.39
855	AMEX	FDLO	Fri, Feb 7, 2020	40.31	40.31	40.09	40.14
854	AMEX	FDLO	Thu, Feb 6, 2020	40.36	40.36	40.25	40.32
853	AMEX	FDLO	Wed, Feb 5, 2020	40.06	40.23	40.02	40.18
852	AMEX	FDLO	Tue, Feb 4, 2020	39.84	39.98	39.76	39.84
851	AMEX	FDLO	Mon, Feb 3, 2020	39.31	39.64	39.31	39.44
850	AMEX	FDLO	Fri, Jan 31, 2020	39.73	39.73	39.04	39.21
849	AMEX	FDLO	Thu, Jan 30, 2020	39.46	39.86	39.35	39.80
848	AMEX	FDLO	Wed, Jan 29, 2020	39.80	39.83	39.60	39.65
847	AMEX	FDLO	Tue, Jan 28, 2020	39.53	39.83	39.53	39.71
846	AMEX	FDLO	Mon, Jan 27, 2020	39.38	39.62	39.25	39.45
845	AMEX	FDLO	Fri, Jan 24, 2020	40.24	40.24	39.75	39.90
844	AMEX	FDLO	Thu, Jan 23, 2020	40.06	40.12	39.89	40.09
843	AMEX	FDLO	Wed, Jan 22, 2020	40.12	40.21	40.02	40.07
842	AMEX	FDLO	Tue, Jan 21, 2020	39.97	40.07	39.91	40.01
841	AMEX	FDLO	Fri, Jan 17, 2020	39.94	39.99	39.89	39.98
840	AMEX	FDLO	Thu, Jan 16, 2020	39.70	39.83	39.66	39.83
839	AMEX	FDLO	Wed, Jan 15, 2020	39.37	39.59	39.37	39.54
838	AMEX	FDLO	Tue, Jan 14, 2020	39.37	39.40	39.26	39.34
837	AMEX	FDLO	Mon, Jan 13, 2020	39.27	39.36	39.20	39.33
836	AMEX	FDLO	Fri, Jan 10, 2020	39.31	39.31	39.13	39.17
835	AMEX	FDLO	Thu, Jan 9, 2020	39.08	39.20	39.05	39.19
834	AMEX	FDLO	Wed, Jan 8, 2020	38.72	39.03	38.72	38.86
833	AMEX	FDLO	Tue, Jan 7, 2020	38.89	38.89	38.70	38.71
832	AMEX	FDLO	Mon, Jan 6, 2020	38.65	38.89	38.65	38.89
831	AMEX	FDLO	Fri, Jan 3, 2020	38.57	38.92	38.54	38.82
830	AMEX	FDLO	Thu, Jan 2, 2020	38.88	38.91	38.69	38.88
829	AMEX	FDLO	Tue, Dec 31, 2019	38.60	38.70	38.50	38.70
828	AMEX	FDLO	Mon, Dec 30, 2019	38.83	38.83	38.55	38.60
827	AMEX	FDLO	Fri, Dec 27, 2019	38.93	38.93	38.74	38.82
826	AMEX	FDLO	Thu, Dec 26, 2019	38.66	38.75	38.65	38.75
825	AMEX	FDLO	Tue, Dec 24, 2019	38.68	38.68	38.55	38.61
824	AMEX	FDLO	Mon, Dec 23, 2019	38.81	38.81	38.60	38.64
823	AMEX	FDLO	Fri, Dec 20, 2019	38.58	38.74	38.51	38.71
822	AMEX	FDLO	Thu, Dec 19, 2019	38.37	38.60	38.37	38.39
821	AMEX	FDLO	Wed, Dec 18, 2019	38.53	38.53	38.41	38.41
820	AMEX	FDLO	Tue, Dec 17, 2019	38.57	38.57	38.45	38.48
819	AMEX	FDLO	Mon, Dec 16, 2019	38.48	38.54	38.43	38.48
818	AMEX	FDLO	Fri, Dec 13, 2019	38.30	38.31	38.13	38.31
817	AMEX	FDLO	Thu, Dec 12, 2019	38.12	38.33	38.06	38.26
816	AMEX	FDLO	Wed, Dec 11, 2019	38.12	38.12	37.95	38.08
815	AMEX	FDLO	Tue, Dec 10, 2019	38.10	38.13	37.97	38.05
814	AMEX	FDLO	Mon, Dec 9, 2019	38.15	38.17	38.07	38.09
813	AMEX	FDLO	Fri, Dec 6, 2019	38.13	38.25	38.12	38.14
812	AMEX	FDLO	Thu, Dec 5, 2019	37.96	37.96	37.77	37.91
811	AMEX	FDLO	Wed, Dec 4, 2019	37.77	37.92	37.72	37.88
810	AMEX	FDLO	Tue, Dec 3, 2019	37.47	37.67	37.44	37.66
809	AMEX	FDLO	Mon, Dec 2, 2019	38.30	38.30	37.75	37.81
808	AMEX	FDLO	Fri, Nov 29, 2019	38.19	38.20	38.07	38.12
807	AMEX	FDLO	Wed, Nov 27, 2019	38.12	38.23	38.08	38.23
806	AMEX	FDLO	Tue, Nov 26, 2019	37.88	38.10	37.87	38.04
805	AMEX	FDLO	Mon, Nov 25, 2019	37.86	37.89	37.79	37.81
804	AMEX	FDLO	Fri, Nov 22, 2019	37.80	37.80	37.59	37.71
803	AMEX	FDLO	Thu, Nov 21, 2019	37.86	37.86	37.61	37.68
802	AMEX	FDLO	Wed, Nov 20, 2019	37.86	37.91	37.61	37.77
801	AMEX	FDLO	Tue, Nov 19, 2019	37.89	37.91	37.80	37.86
800	AMEX	FDLO	Mon, Nov 18, 2019	37.77	37.85	37.75	37.83
799	AMEX	FDLO	Fri, Nov 15, 2019	37.55	37.77	37.55	37.77
798	AMEX	FDLO	Thu, Nov 14, 2019	37.42	37.53	37.37	37.53
797	AMEX	FDLO	Wed, Nov 13, 2019	37.21	37.43	37.20	37.38
796	AMEX	FDLO	Tue, Nov 12, 2019	37.21	37.32	37.17	37.24
795	AMEX	FDLO	Mon, Nov 11, 2019	37.16	37.21	37.10	37.15
794	AMEX	FDLO	Fri, Nov 8, 2019	37.14	37.24	37.12	37.24
793	AMEX	FDLO	Thu, Nov 7, 2019	37.15	37.29	37.13	37.20
792	AMEX	FDLO	Wed, Nov 6, 2019	37.01	37.10	36.95	37.10
791	AMEX	FDLO	Tue, Nov 5, 2019	37.04	37.05	36.88	36.96
790	AMEX	FDLO	Mon, Nov 4, 2019	37.35	37.35	37.02	37.03
789	AMEX	FDLO	Fri, Nov 1, 2019	37.24	37.32	37.15	37.18
788	AMEX	FDLO	Thu, Oct 31, 2019	37.28	37.28	36.98	37.14
787	AMEX	FDLO	Wed, Oct 30, 2019	37.14	37.25	36.98	37.25
786	AMEX	FDLO	Tue, Oct 29, 2019	36.95	37.19	36.95	37.10
785	AMEX	FDLO	Mon, Oct 28, 2019	36.94	37.07	36.94	37.00
784	AMEX	FDLO	Fri, Oct 25, 2019	36.88	36.94	36.81	36.84
783	AMEX	FDLO	Thu, Oct 24, 2019	36.81	36.84	36.68	36.81
782	AMEX	FDLO	Wed, Oct 23, 2019	36.54	36.67	36.53	36.67
781	AMEX	FDLO	Tue, Oct 22, 2019	36.87	36.96	36.57	36.57
780	AMEX	FDLO	Mon, Oct 21, 2019	37.00	37.00	36.77	36.87
779	AMEX	FDLO	Fri, Oct 18, 2019	36.90	36.90	36.70	36.80
778	AMEX	FDLO	Thu, Oct 17, 2019	36.99	36.99	36.85	36.87
777	AMEX	FDLO	Wed, Oct 16, 2019	36.84	36.84	36.67	36.82
776	AMEX	FDLO	Tue, Oct 15, 2019	36.72	36.93	36.72	36.85
775	AMEX	FDLO	Mon, Oct 14, 2019	36.70	36.71	36.57	36.59
774	AMEX	FDLO	Fri, Oct 11, 2019	36.79	36.92	36.62	36.62
773	AMEX	FDLO	Thu, Oct 10, 2019	36.36	36.56	36.30	36.50
772	AMEX	FDLO	Wed, Oct 9, 2019	36.25	36.41	36.17	36.32
771	AMEX	FDLO	Tue, Oct 8, 2019	36.25	36.29	36.00	36.00
770	AMEX	FDLO	Mon, Oct 7, 2019	36.48	36.62	36.41	36.46
769	AMEX	FDLO	Fri, Oct 4, 2019	36.24	36.60	36.23	36.59
768	AMEX	FDLO	Thu, Oct 3, 2019	35.82	36.09	35.54	36.09
767	AMEX	FDLO	Wed, Oct 2, 2019	36.18	36.18	35.68	35.84
766	AMEX	FDLO	Tue, Oct 1, 2019	36.72	36.83	36.38	36.40
765	AMEX	FDLO	Mon, Sep 30, 2019	36.53	36.80	36.53	36.72
764	AMEX	FDLO	Fri, Sep 27, 2019	36.79	36.79	36.33	36.49
763	AMEX	FDLO	Thu, Sep 26, 2019	36.81	36.84	36.55	36.75
762	AMEX	FDLO	Wed, Sep 25, 2019	36.60	36.79	36.47	36.74
761	AMEX	FDLO	Tue, Sep 24, 2019	36.93	37.03	36.53	36.62
760	AMEX	FDLO	Mon, Sep 23, 2019	36.84	36.88	36.72	36.81
759	AMEX	FDLO	Fri, Sep 20, 2019	37.09	37.09	36.80	36.81
758	AMEX	FDLO	Thu, Sep 19, 2019	37.04	37.22	37.03	36.94
757	AMEX	FDLO	Wed, Sep 18, 2019	37.00	37.02	36.70	37.02
756	AMEX	FDLO	Tue, Sep 17, 2019	36.73	36.97	36.73	36.97
755	AMEX	FDLO	Mon, Sep 16, 2019	36.75	36.79	36.69	36.73
754	AMEX	FDLO	Fri, Sep 13, 2019	37.00	37.00	36.81	36.82
753	AMEX	FDLO	Thu, Sep 12, 2019	36.94	37.04	36.90	36.96
752	AMEX	FDLO	Wed, Sep 11, 2019	36.70	36.77	36.58	36.77
751	AMEX	FDLO	Tue, Sep 10, 2019	36.87	36.87	36.41	36.59
750	AMEX	FDLO	Mon, Sep 9, 2019	37.25	37.25	36.80	36.88
749	AMEX	FDLO	Fri, Sep 6, 2019	37.20	37.22	37.10	37.11
748	AMEX	FDLO	Thu, Sep 5, 2019	37.13	37.21	36.97	37.08
747	AMEX	FDLO	Wed, Sep 4, 2019	36.82	36.82	36.63	36.81
746	AMEX	FDLO	Tue, Sep 3, 2019	36.42	36.52	36.32	36.45
745	AMEX	FDLO	Fri, Aug 30, 2019	36.87	36.87	36.46	36.60
744	AMEX	FDLO	Thu, Aug 29, 2019	36.53	36.64	36.39	36.58
743	AMEX	FDLO	Wed, Aug 28, 2019	35.97	36.23	35.85	36.23
742	AMEX	FDLO	Tue, Aug 27, 2019	36.30	36.30	35.99	36.00
741	AMEX	FDLO	Mon, Aug 26, 2019	35.99	36.06	35.81	36.06
740	AMEX	FDLO	Fri, Aug 23, 2019	36.40	36.51	35.54	35.71
739	AMEX	FDLO	Thu, Aug 22, 2019	36.60	36.60	36.24	36.49
738	AMEX	FDLO	Wed, Aug 21, 2019	36.46	36.51	36.40	36.49
737	AMEX	FDLO	Tue, Aug 20, 2019	36.45	36.50	36.21	36.21
736	AMEX	FDLO	Mon, Aug 19, 2019	36.48	36.52	36.36	36.46
735	AMEX	FDLO	Fri, Aug 16, 2019	35.89	36.16	35.89	36.10
734	AMEX	FDLO	Thu, Aug 15, 2019	35.61	35.77	35.46	35.75
733	AMEX	FDLO	Wed, Aug 14, 2019	35.94	36.01	35.43	35.43
732	AMEX	FDLO	Tue, Aug 13, 2019	35.82	36.44	35.82	36.35
731	AMEX	FDLO	Mon, Aug 12, 2019	36.23	36.23	35.85	35.91
730	AMEX	FDLO	Fri, Aug 9, 2019	36.29	36.42	36.10	36.27
729	AMEX	FDLO	Thu, Aug 8, 2019	35.95	36.41	35.90	36.40
728	AMEX	FDLO	Wed, Aug 7, 2019	35.30	35.88	35.06	35.76
727	AMEX	FDLO	Tue, Aug 6, 2019	35.30	35.66	35.24	35.66
726	AMEX	FDLO	Mon, Aug 5, 2019	35.61	35.66	34.87	35.10
725	AMEX	FDLO	Fri, Aug 2, 2019	36.19	36.19	35.90	36.04
724	AMEX	FDLO	Thu, Aug 1, 2019	36.44	36.75	36.15	36.23
723	AMEX	FDLO	Wed, Jul 31, 2019	36.78	36.82	36.15	36.39
722	AMEX	FDLO	Tue, Jul 30, 2019	36.81	36.87	36.69	36.71
721	AMEX	FDLO	Mon, Jul 29, 2019	36.98	36.98	36.86	36.92
720	AMEX	FDLO	Fri, Jul 26, 2019	36.73	36.91	36.73	36.87
719	AMEX	FDLO	Thu, Jul 25, 2019	36.57	36.68	36.51	36.57
718	AMEX	FDLO	Wed, Jul 24, 2019	36.51	36.58	36.39	36.55
717	AMEX	FDLO	Tue, Jul 23, 2019	36.60	36.60	36.33	36.54
716	AMEX	FDLO	Mon, Jul 22, 2019	36.31	36.46	36.31	36.37
715	AMEX	FDLO	Fri, Jul 19, 2019	36.72	36.72	36.31	36.31
714	AMEX	FDLO	Thu, Jul 18, 2019	36.40	36.63	36.29	36.57
713	AMEX	FDLO	Wed, Jul 17, 2019	36.64	36.65	36.47	36.47
712	AMEX	FDLO	Tue, Jul 16, 2019	36.68	36.71	36.58	36.63
711	AMEX	FDLO	Mon, Jul 15, 2019	36.78	36.78	36.64	36.68
710	AMEX	FDLO	Fri, Jul 12, 2019	36.70	36.70	36.54	36.67
709	AMEX	FDLO	Thu, Jul 11, 2019	36.57	36.57	36.38	36.55
708	AMEX	FDLO	Wed, Jul 10, 2019	36.50	36.53	36.40	36.46
707	AMEX	FDLO	Tue, Jul 9, 2019	36.23	36.33	36.18	36.33
706	AMEX	FDLO	Mon, Jul 8, 2019	36.35	36.35	36.25	36.31
705	AMEX	FDLO	Fri, Jul 5, 2019	36.38	36.46	36.16	36.35
704	AMEX	FDLO	Wed, Jul 3, 2019	36.20	36.44	36.09	36.44
703	AMEX	FDLO	Tue, Jul 2, 2019	35.86	36.06	35.86	36.06
702	AMEX	FDLO	Mon, Jul 1, 2019	35.98	36.00	35.77	35.89
701	AMEX	FDLO	Fri, Jun 28, 2019	35.58	35.69	35.52	35.69
700	AMEX	FDLO	Thu, Jun 27, 2019	35.42	35.53	35.41	35.51
699	AMEX	FDLO	Wed, Jun 26, 2019	35.81	35.81	35.34	35.41
698	AMEX	FDLO	Tue, Jun 25, 2019	35.95	35.95	35.68	35.68
697	AMEX	FDLO	Mon, Jun 24, 2019	35.90	35.95	35.87	35.88
696	AMEX	FDLO	Fri, Jun 21, 2019	36.00	36.01	35.86	35.89
695	AMEX	FDLO	Thu, Jun 20, 2019	36.13	36.16	35.94	35.98
694	AMEX	FDLO	Wed, Jun 19, 2019	35.65	35.84	35.61	35.78
693	AMEX	FDLO	Tue, Jun 18, 2019	35.66	35.72	35.58	35.65
692	AMEX	FDLO	Mon, Jun 17, 2019	35.64	35.64	35.44	35.45
691	AMEX	FDLO	Fri, Jun 14, 2019	35.54	35.57	35.42	35.53
690	AMEX	FDLO	Thu, Jun 13, 2019	35.58	35.58	35.36	35.41
689	AMEX	FDLO	Wed, Jun 12, 2019	35.35	35.43	35.32	35.42
688	AMEX	FDLO	Tue, Jun 11, 2019	35.59	35.59	35.25	35.32
687	AMEX	FDLO	Mon, Jun 10, 2019	35.59	35.60	35.40	35.43
686	AMEX	FDLO	Fri, Jun 7, 2019	35.22	35.52	35.22	35.42
685	AMEX	FDLO	Thu, Jun 6, 2019	34.88	35.12	34.88	35.04
684	AMEX	FDLO	Wed, Jun 5, 2019	34.65	34.85	34.58	34.85
683	AMEX	FDLO	Tue, Jun 4, 2019	34.29	34.49	34.19	34.48
682	AMEX	FDLO	Mon, Jun 3, 2019	33.94	34.10	33.85	34.02
681	AMEX	FDLO	Fri, May 31, 2019	33.94	34.07	33.84	33.95
680	AMEX	FDLO	Thu, May 30, 2019	34.07	34.19	34.04	34.15
679	AMEX	FDLO	Wed, May 29, 2019	34.07	34.08	33.87	34.08
678	AMEX	FDLO	Tue, May 28, 2019	34.68	34.71	34.21	34.21
677	AMEX	FDLO	Fri, May 24, 2019	34.59	34.63	34.48	34.51
676	AMEX	FDLO	Thu, May 23, 2019	34.58	34.58	34.32	34.46
675	AMEX	FDLO	Wed, May 22, 2019	34.64	34.78	34.64	34.75
674	AMEX	FDLO	Tue, May 21, 2019	34.63	34.76	34.62	34.71
673	AMEX	FDLO	Mon, May 20, 2019	34.49	34.58	34.39	34.45
672	AMEX	FDLO	Fri, May 17, 2019	34.49	34.76	34.49	34.62
671	AMEX	FDLO	Thu, May 16, 2019	34.46	34.82	34.46	34.65
670	AMEX	FDLO	Wed, May 15, 2019	34.00	34.45	34.00	34.40
669	AMEX	FDLO	Tue, May 14, 2019	34.06	34.34	34.06	34.17
668	AMEX	FDLO	Mon, May 13, 2019	34.05	34.14	33.84	33.98
667	AMEX	FDLO	Fri, May 10, 2019	34.16	34.59	33.96	34.49
666	AMEX	FDLO	Thu, May 9, 2019	34.17	34.33	33.98	34.32
665	AMEX	FDLO	Wed, May 8, 2019	34.33	34.55	34.30	34.38
664	AMEX	FDLO	Tue, May 7, 2019	34.71	34.71	34.18	34.37
663	AMEX	FDLO	Mon, May 6, 2019	34.47	34.90	34.47	34.84
662	AMEX	FDLO	Fri, May 3, 2019	34.76	34.91	34.75	34.89
661	AMEX	FDLO	Thu, May 2, 2019	34.63	34.74	34.46	34.60
660	AMEX	FDLO	Wed, May 1, 2019	34.95	34.97	34.63	34.63
659	AMEX	FDLO	Tue, Apr 30, 2019	34.80	34.91	34.69	34.91
658	AMEX	FDLO	Mon, Apr 29, 2019	34.87	34.87	34.79	34.79
657	AMEX	FDLO	Fri, Apr 26, 2019	34.76	34.84	34.68	34.83
656	AMEX	FDLO	Thu, Apr 25, 2019	34.80	34.80	34.62	34.77
655	AMEX	FDLO	Wed, Apr 24, 2019	34.83	34.90	34.80	34.83
654	AMEX	FDLO	Tue, Apr 23, 2019	34.65	34.88	34.63	34.82
653	AMEX	FDLO	Mon, Apr 22, 2019	34.51	34.56	34.46	34.56
652	AMEX	FDLO	Thu, Apr 18, 2019	34.57	34.60	34.40	34.58
651	AMEX	FDLO	Wed, Apr 17, 2019	34.69	34.69	34.45	34.50
650	AMEX	FDLO	Tue, Apr 16, 2019	34.78	34.78	34.52	34.53
649	AMEX	FDLO	Mon, Apr 15, 2019	34.63	34.66	34.57	34.66
648	AMEX	FDLO	Fri, Apr 12, 2019	34.57	34.58	34.49	34.57
647	AMEX	FDLO	Thu, Apr 11, 2019	34.49	34.49	34.33	34.44
646	AMEX	FDLO	Wed, Apr 10, 2019	34.44	34.45	34.38	34.41
645	AMEX	FDLO	Tue, Apr 9, 2019	34.49	34.49	34.32	34.32
644	AMEX	FDLO	Mon, Apr 8, 2019	34.45	34.51	34.34	34.51
643	AMEX	FDLO	Fri, Apr 5, 2019	34.40	34.47	34.34	34.45
642	AMEX	FDLO	Thu, Apr 4, 2019	34.27	34.33	34.19	34.24
641	AMEX	FDLO	Wed, Apr 3, 2019	34.38	34.39	34.20	34.27
640	AMEX	FDLO	Tue, Apr 2, 2019	34.35	34.35	34.16	34.28
639	AMEX	FDLO	Mon, Apr 1, 2019	34.29	34.30	34.15	34.29
638	AMEX	FDLO	Fri, Mar 29, 2019	34.04	34.05	33.88	34.05
637	AMEX	FDLO	Thu, Mar 28, 2019	33.86	33.89	33.72	33.89
636	AMEX	FDLO	Wed, Mar 27, 2019	33.89	33.91	33.58	33.73
635	AMEX	FDLO	Tue, Mar 26, 2019	33.80	33.97	33.71	33.82
634	AMEX	FDLO	Mon, Mar 25, 2019	33.65	33.70	33.50	33.64
633	AMEX	FDLO	Fri, Mar 22, 2019	33.92	33.93	33.65	33.65
632	AMEX	FDLO	Thu, Mar 21, 2019	33.55	34.06	33.55	34.04
631	AMEX	FDLO	Wed, Mar 20, 2019	33.74	33.83	33.55	33.64
630	AMEX	FDLO	Tue, Mar 19, 2019	33.81	33.92	33.67	33.75
629	AMEX	FDLO	Mon, Mar 18, 2019	33.75	33.81	33.67	33.74
628	AMEX	FDLO	Fri, Mar 15, 2019	33.68	33.80	33.62	33.69
627	AMEX	FDLO	Thu, Mar 14, 2019	33.75	33.80	33.71	33.63
626	AMEX	FDLO	Wed, Mar 13, 2019	33.69	33.84	33.68	33.73
625	AMEX	FDLO	Tue, Mar 12, 2019	33.53	33.64	33.53	33.58
624	AMEX	FDLO	Mon, Mar 11, 2019	33.12	33.46	33.12	33.46
623	AMEX	FDLO	Fri, Mar 8, 2019	33.00	33.06	32.81	33.00
622	AMEX	FDLO	Thu, Mar 7, 2019	33.36	33.36	33.01	33.15
621	AMEX	FDLO	Wed, Mar 6, 2019	33.48	33.48	33.29	33.33
620	AMEX	FDLO	Tue, Mar 5, 2019	33.53	33.53	33.41	33.48
619	AMEX	FDLO	Mon, Mar 4, 2019	33.78	33.78	33.19	33.39
618	AMEX	FDLO	Fri, Mar 1, 2019	33.59	33.61	33.41	33.61
617	AMEX	FDLO	Thu, Feb 28, 2019	33.39	33.48	33.37	33.38
616	AMEX	FDLO	Wed, Feb 27, 2019	33.39	33.40	33.24	33.37
615	AMEX	FDLO	Tue, Feb 26, 2019	33.40	33.46	33.35	33.40
614	AMEX	FDLO	Mon, Feb 25, 2019	33.57	33.57	33.38	33.38
613	AMEX	FDLO	Fri, Feb 22, 2019	33.32	33.45	33.27	33.45
612	AMEX	FDLO	Thu, Feb 21, 2019	33.14	33.24	33.08	33.22
611	AMEX	FDLO	Wed, Feb 20, 2019	33.13	33.23	33.12	33.18
610	AMEX	FDLO	Tue, Feb 19, 2019	33.11	33.25	33.11	33.17
609	AMEX	FDLO	Fri, Feb 15, 2019	32.87	33.11	32.87	33.11
608	AMEX	FDLO	Thu, Feb 14, 2019	32.81	32.88	32.67	32.80
607	AMEX	FDLO	Wed, Feb 13, 2019	32.77	32.91	32.77	32.84
606	AMEX	FDLO	Tue, Feb 12, 2019	32.64	32.78	32.61	32.74
605	AMEX	FDLO	Mon, Feb 11, 2019	32.43	32.46	32.37	32.42
604	AMEX	FDLO	Fri, Feb 8, 2019	32.24	32.39	32.23	32.38
603	AMEX	FDLO	Thu, Feb 7, 2019	32.40	32.40	32.13	32.37
602	AMEX	FDLO	Wed, Feb 6, 2019	32.66	32.66	32.51	32.57
601	AMEX	FDLO	Tue, Feb 5, 2019	32.50	32.62	32.47	32.62
600	AMEX	FDLO	Mon, Feb 4, 2019	32.27	32.45	32.20	32.44
599	AMEX	FDLO	Fri, Feb 1, 2019	32.20	32.35	32.16	32.23
598	AMEX	FDLO	Thu, Jan 31, 2019	31.93	32.19	31.83	32.19
597	AMEX	FDLO	Wed, Jan 30, 2019	31.60	31.98	31.59	31.87
596	AMEX	FDLO	Tue, Jan 29, 2019	31.34	31.46	31.32	31.42
595	AMEX	FDLO	Mon, Jan 28, 2019	31.36	31.41	31.24	31.41
594	AMEX	FDLO	Fri, Jan 25, 2019	31.50	31.60	31.45	31.53
593	AMEX	FDLO	Thu, Jan 24, 2019	31.39	31.39	31.19	31.34
592	AMEX	FDLO	Wed, Jan 23, 2019	31.47	31.47	31.06	31.34
591	AMEX	FDLO	Tue, Jan 22, 2019	31.41	31.42	31.04	31.13
590	AMEX	FDLO	Fri, Jan 18, 2019	31.32	31.54	31.28	31.49
589	AMEX	FDLO	Thu, Jan 17, 2019	30.80	31.12	30.80	31.11
588	AMEX	FDLO	Wed, Jan 16, 2019	30.92	30.99	30.86	30.90
587	AMEX	FDLO	Tue, Jan 15, 2019	30.60	30.91	30.60	30.85
586	AMEX	FDLO	Mon, Jan 14, 2019	30.60	30.66	30.52	30.60
585	AMEX	FDLO	Fri, Jan 11, 2019	30.70	30.74	30.56	30.72
584	AMEX	FDLO	Thu, Jan 10, 2019	30.48	30.78	30.43	30.77
583	AMEX	FDLO	Wed, Jan 9, 2019	30.66	30.77	30.58	30.63
582	AMEX	FDLO	Tue, Jan 8, 2019	30.59	30.66	30.32	30.57
581	AMEX	FDLO	Mon, Jan 7, 2019	30.10	30.51	30.10	30.30
580	AMEX	FDLO	Fri, Jan 4, 2019	29.69	30.20	29.69	30.18
579	AMEX	FDLO	Thu, Jan 3, 2019	29.81	29.84	29.34	29.37
578	AMEX	FDLO	Wed, Jan 2, 2019	29.83	30.15	29.79	30.05
577	AMEX	FDLO	Mon, Dec 31, 2018	30.19	30.19	29.95	30.01
576	AMEX	FDLO	Fri, Dec 28, 2018	29.90	30.22	29.78	29.85
575	AMEX	FDLO	Thu, Dec 27, 2018	29.32	29.71	28.88	29.71
574	AMEX	FDLO	Wed, Dec 26, 2018	28.61	29.59	28.32	29.58
573	AMEX	FDLO	Mon, Dec 24, 2018	28.94	29.07	28.31	28.31
572	AMEX	FDLO	Fri, Dec 21, 2018	29.65	30.10	29.15	29.23
571	AMEX	FDLO	Thu, Dec 20, 2018	30.07	30.26	29.50	29.55
570	AMEX	FDLO	Wed, Dec 19, 2018	30.65	31.01	30.15	30.25
569	AMEX	FDLO	Tue, Dec 18, 2018	30.77	30.93	30.47	30.65
568	AMEX	FDLO	Mon, Dec 17, 2018	31.18	31.22	30.54	30.63
567	AMEX	FDLO	Fri, Dec 14, 2018	31.66	31.66	31.20	31.31
566	AMEX	FDLO	Thu, Dec 13, 2018	31.97	31.97	31.69	31.82
565	AMEX	FDLO	Wed, Dec 12, 2018	32.05	32.11	31.79	31.79
564	AMEX	FDLO	Tue, Dec 11, 2018	32.18	32.18	31.53	31.67
563	AMEX	FDLO	Mon, Dec 10, 2018	31.69	31.83	31.15	31.73
562	AMEX	FDLO	Fri, Dec 7, 2018	32.16	32.35	31.56	31.65
561	AMEX	FDLO	Thu, Dec 6, 2018	32.03	32.26	31.45	32.24
560	AMEX	FDLO	Tue, Dec 4, 2018	33.09	33.13	32.31	32.32
559	AMEX	FDLO	Mon, Dec 3, 2018	33.50	33.50	32.94	33.08
558	AMEX	FDLO	Fri, Nov 30, 2018	32.75	32.94	32.70	32.91
557	AMEX	FDLO	Thu, Nov 29, 2018	32.67	32.82	32.56	32.71
556	AMEX	FDLO	Wed, Nov 28, 2018	32.22	32.70	32.19	32.69
555	AMEX	FDLO	Tue, Nov 27, 2018	32.04	32.08	31.89	32.08
554	AMEX	FDLO	Mon, Nov 26, 2018	31.91	32.10	31.91	32.04
553	AMEX	FDLO	Fri, Nov 23, 2018	31.79	31.89	31.70	31.70
552	AMEX	FDLO	Wed, Nov 21, 2018	31.98	32.11	31.87	31.87
551	AMEX	FDLO	Tue, Nov 20, 2018	32.04	32.09	31.75	31.81
550	AMEX	FDLO	Mon, Nov 19, 2018	32.86	32.86	32.33	32.44
549	AMEX	FDLO	Fri, Nov 16, 2018	32.50	32.87	32.50	32.80
548	AMEX	FDLO	Thu, Nov 15, 2018	32.20	32.65	32.08	32.53
547	AMEX	FDLO	Wed, Nov 14, 2018	32.79	32.79	32.20	32.41
546	AMEX	FDLO	Tue, Nov 13, 2018	32.80	32.81	32.45	32.59
545	AMEX	FDLO	Mon, Nov 12, 2018	33.15	33.15	32.62	32.65
544	AMEX	FDLO	Fri, Nov 9, 2018	33.15	33.16	32.90	33.15
543	AMEX	FDLO	Thu, Nov 8, 2018	33.14	33.19	33.00	33.13
542	AMEX	FDLO	Wed, Nov 7, 2018	32.70	33.15	32.70	33.15
541	AMEX	FDLO	Tue, Nov 6, 2018	32.45	32.50	32.38	32.42
540	AMEX	FDLO	Mon, Nov 5, 2018	32.24	32.44	32.16	32.34
539	AMEX	FDLO	Fri, Nov 2, 2018	32.47	32.47	31.90	32.13
538	AMEX	FDLO	Thu, Nov 1, 2018	32.28	32.28	32.07	32.26
537	AMEX	FDLO	Wed, Oct 31, 2018	32.18	32.42	32.13	32.14
536	AMEX	FDLO	Tue, Oct 30, 2018	31.33	31.86	31.33	31.86
535	AMEX	FDLO	Mon, Oct 29, 2018	31.84	32.01	31.03	31.35
534	AMEX	FDLO	Fri, Oct 26, 2018	31.54	31.79	31.22	31.46
533	AMEX	FDLO	Thu, Oct 25, 2018	31.65	32.11	31.62	31.94
532	AMEX	FDLO	Wed, Oct 24, 2018	32.19	32.21	31.42	31.48
531	AMEX	FDLO	Tue, Oct 23, 2018	31.98	32.37	31.81	32.26
530	AMEX	FDLO	Mon, Oct 22, 2018	32.62	32.62	32.37	32.42
529	AMEX	FDLO	Fri, Oct 19, 2018	32.48	32.75	32.47	32.48
528	AMEX	FDLO	Thu, Oct 18, 2018	32.79	32.79	32.34	32.46
527	AMEX	FDLO	Wed, Oct 17, 2018	32.81	32.85	32.44	32.77
526	AMEX	FDLO	Tue, Oct 16, 2018	32.41	32.83	32.36	32.82
525	AMEX	FDLO	Mon, Oct 15, 2018	32.34	32.44	32.20	32.26
524	AMEX	FDLO	Fri, Oct 12, 2018	32.37	32.40	31.92	32.32
523	AMEX	FDLO	Thu, Oct 11, 2018	32.52	32.64	31.81	31.91
522	AMEX	FDLO	Wed, Oct 10, 2018	33.58	33.58	32.80	32.86
521	AMEX	FDLO	Tue, Oct 9, 2018	33.48	33.68	33.48	33.53
520	AMEX	FDLO	Mon, Oct 8, 2018	33.54	33.58	33.32	33.57
519	AMEX	FDLO	Fri, Oct 5, 2018	33.61	33.66	33.39	33.53
518	AMEX	FDLO	Thu, Oct 4, 2018	33.83	33.85	33.42	33.58
517	AMEX	FDLO	Wed, Oct 3, 2018	33.83	33.90	33.70	33.75
516	AMEX	FDLO	Tue, Oct 2, 2018	33.72	33.81	33.70	33.73
515	AMEX	FDLO	Mon, Oct 1, 2018	33.84	33.87	33.68	33.71
514	AMEX	FDLO	Fri, Sep 28, 2018	33.51	33.71	33.51	33.70
513	AMEX	FDLO	Thu, Sep 27, 2018	33.67	33.76	33.61	33.61
512	AMEX	FDLO	Wed, Sep 26, 2018	33.75	33.80	33.57	33.57
511	AMEX	FDLO	Tue, Sep 25, 2018	33.70	33.78	33.68	33.68
510	AMEX	FDLO	Mon, Sep 24, 2018	33.85	33.85	33.66	33.73
509	AMEX	FDLO	Fri, Sep 21, 2018	34.00	34.00	33.85	33.85
508	AMEX	FDLO	Thu, Sep 20, 2018	33.99	34.00	33.85	33.85
507	AMEX	FDLO	Wed, Sep 19, 2018	33.83	33.83	33.70	33.72
506	AMEX	FDLO	Tue, Sep 18, 2018	33.65	33.82	33.65	33.78
505	AMEX	FDLO	Mon, Sep 17, 2018	33.85	33.85	33.61	33.61
504	AMEX	FDLO	Fri, Sep 14, 2018	33.83	33.83	33.68	33.75
503	AMEX	FDLO	Thu, Sep 13, 2018	33.67	33.78	33.67	33.77
502	AMEX	FDLO	Wed, Sep 12, 2018	33.64	33.64	33.54	33.54
501	AMEX	FDLO	Tue, Sep 11, 2018	33.55	33.68	33.48	33.60
500	AMEX	FDLO	Mon, Sep 10, 2018	33.65	33.65	33.55	33.56
499	AMEX	FDLO	Fri, Sep 7, 2018	33.52	33.61	33.45	33.50
498	AMEX	FDLO	Thu, Sep 6, 2018	33.57	33.63	33.45	33.60
497	AMEX	FDLO	Wed, Sep 5, 2018	33.50	33.56	33.47	33.56
496	AMEX	FDLO	Tue, Sep 4, 2018	33.61	33.61	33.45	33.54
495	AMEX	FDLO	Fri, Aug 31, 2018	33.53	33.61	33.47	33.61
494	AMEX	FDLO	Thu, Aug 30, 2018	33.71	33.71	33.51	33.54
493	AMEX	FDLO	Wed, Aug 29, 2018	33.54	33.69	33.54	33.69
492	AMEX	FDLO	Tue, Aug 28, 2018	33.57	33.57	33.46	33.49
491	AMEX	FDLO	Mon, Aug 27, 2018	33.44	33.52	33.43	33.50
490	AMEX	FDLO	Fri, Aug 24, 2018	33.17	33.35	33.17	33.35
489	AMEX	FDLO	Thu, Aug 23, 2018	33.19	33.24	33.13	33.14
488	AMEX	FDLO	Wed, Aug 22, 2018	33.14	33.22	33.14	33.19
487	AMEX	FDLO	Tue, Aug 21, 2018	33.34	33.34	33.23	33.25
486	AMEX	FDLO	Mon, Aug 20, 2018	33.25	33.28	33.20	33.26
485	AMEX	FDLO	Fri, Aug 17, 2018	33.09	33.21	33.02	33.15
484	AMEX	FDLO	Thu, Aug 16, 2018	32.96	33.08	32.92	33.04
483	AMEX	FDLO	Wed, Aug 15, 2018	32.77	32.77	32.59	32.77
482	AMEX	FDLO	Tue, Aug 14, 2018	32.72	32.90	32.72	32.86
481	AMEX	FDLO	Mon, Aug 13, 2018	32.78	32.84	32.61	32.65
480	AMEX	FDLO	Fri, Aug 10, 2018	32.80	32.85	32.70	32.73
479	AMEX	FDLO	Thu, Aug 9, 2018	32.95	32.97	32.89	32.89
478	AMEX	FDLO	Wed, Aug 8, 2018	32.89	32.93	32.82	32.90
477	AMEX	FDLO	Tue, Aug 7, 2018	32.93	32.93	32.85	32.89
476	AMEX	FDLO	Mon, Aug 6, 2018	32.76	32.84	32.72	32.82
475	AMEX	FDLO	Fri, Aug 3, 2018	32.61	32.73	32.58	32.68
474	AMEX	FDLO	Thu, Aug 2, 2018	32.39	32.59	32.31	32.57
473	AMEX	FDLO	Wed, Aug 1, 2018	32.45	32.47	32.36	32.47
472	AMEX	FDLO	Tue, Jul 31, 2018	32.27	32.46	32.27	32.42
471	AMEX	FDLO	Mon, Jul 30, 2018	32.48	32.48	32.20	32.25
470	AMEX	FDLO	Fri, Jul 27, 2018	32.66	32.66	32.39	32.44
469	AMEX	FDLO	Thu, Jul 26, 2018	32.47	32.67	32.47	32.63
468	AMEX	FDLO	Wed, Jul 25, 2018	32.36	32.55	32.25	32.55
467	AMEX	FDLO	Tue, Jul 24, 2018	32.19	32.32	32.16	32.24
466	AMEX	FDLO	Mon, Jul 23, 2018	32.06	32.19	32.06	32.18
465	AMEX	FDLO	Fri, Jul 20, 2018	32.20	32.22	32.13	32.15
464	AMEX	FDLO	Thu, Jul 19, 2018	32.11	32.18	32.06	32.09
463	AMEX	FDLO	Wed, Jul 18, 2018	32.15	32.15	32.05	32.14
462	AMEX	FDLO	Tue, Jul 17, 2018	31.99	32.14	31.94	32.12
461	AMEX	FDLO	Mon, Jul 16, 2018	32.10	32.10	31.95	32.00
460	AMEX	FDLO	Fri, Jul 13, 2018	31.96	32.07	31.96	32.04
459	AMEX	FDLO	Thu, Jul 12, 2018	31.77	31.98	31.77	31.93
458	AMEX	FDLO	Wed, Jul 11, 2018	31.68	31.81	31.67	31.67
457	AMEX	FDLO	Tue, Jul 10, 2018	31.72	31.84	31.72	31.82
456	AMEX	FDLO	Mon, Jul 9, 2018	31.68	31.70	31.60	31.67
455	AMEX	FDLO	Fri, Jul 6, 2018	31.36	31.51	31.36	31.48
454	AMEX	FDLO	Thu, Jul 5, 2018	31.23	31.27	31.04	31.27
453	AMEX	FDLO	Tue, Jul 3, 2018	31.22	31.25	30.99	31.00
452	AMEX	FDLO	Mon, Jul 2, 2018	30.83	31.06	30.83	31.06
451	AMEX	FDLO	Fri, Jun 29, 2018	31.09	31.26	31.07	31.07
450	AMEX	FDLO	Thu, Jun 28, 2018	30.88	31.03	30.73	30.97
449	AMEX	FDLO	Wed, Jun 27, 2018	31.17	31.20	30.82	30.86
448	AMEX	FDLO	Tue, Jun 26, 2018	31.06	31.14	31.01	31.10
447	AMEX	FDLO	Mon, Jun 25, 2018	31.22	31.22	30.84	31.05
446	AMEX	FDLO	Fri, Jun 22, 2018	31.33	31.40	31.30	31.33
445	AMEX	FDLO	Thu, Jun 21, 2018	31.40	31.40	31.13	31.14
444	AMEX	FDLO	Wed, Jun 20, 2018	31.54	31.54	31.32	31.33
443	AMEX	FDLO	Tue, Jun 19, 2018	31.23	31.42	31.23	31.37
442	AMEX	FDLO	Mon, Jun 18, 2018	31.40	31.50	31.37	31.50
441	AMEX	FDLO	Fri, Jun 15, 2018	31.50	31.59	31.40	31.54
440	AMEX	FDLO	Thu, Jun 14, 2018	31.63	31.72	31.63	31.53
439	AMEX	FDLO	Wed, Jun 13, 2018	31.77	31.85	31.66	31.66
438	AMEX	FDLO	Tue, Jun 12, 2018	31.86	31.86	31.73	31.80
437	AMEX	FDLO	Mon, Jun 11, 2018	31.78	31.84	31.74	31.77
436	AMEX	FDLO	Fri, Jun 8, 2018	31.66	31.78	31.65	31.73
435	AMEX	FDLO	Thu, Jun 7, 2018	31.66	31.70	31.60	31.68
434	AMEX	FDLO	Wed, Jun 6, 2018	31.49	31.62	31.38	31.62
433	AMEX	FDLO	Tue, Jun 5, 2018	31.43	31.43	31.26	31.35
432	AMEX	FDLO	Mon, Jun 4, 2018	31.33	31.35	31.28	31.32
431	AMEX	FDLO	Fri, Jun 1, 2018	31.03	31.21	31.03	31.17
430	AMEX	FDLO	Thu, May 31, 2018	31.12	31.12	30.85	30.88
429	AMEX	FDLO	Wed, May 30, 2018	30.78	31.12	30.78	31.07
428	AMEX	FDLO	Tue, May 29, 2018	30.88	30.88	30.55	30.68
427	AMEX	FDLO	Fri, May 25, 2018	30.87	31.01	30.87	30.97
426	AMEX	FDLO	Thu, May 24, 2018	30.99	31.04	30.85	30.96
425	AMEX	FDLO	Wed, May 23, 2018	30.84	30.99	30.84	30.99
424	AMEX	FDLO	Tue, May 22, 2018	31.18	31.18	30.88	30.91
423	AMEX	FDLO	Mon, May 21, 2018	30.90	31.07	30.90	31.07
422	AMEX	FDLO	Fri, May 18, 2018	30.82	30.84	30.78	30.81
421	AMEX	FDLO	Thu, May 17, 2018	30.76	30.93	30.75	30.84
420	AMEX	FDLO	Wed, May 16, 2018	30.78	30.91	30.78	30.81
419	AMEX	FDLO	Tue, May 15, 2018	30.85	30.85	30.67	30.72
418	AMEX	FDLO	Mon, May 14, 2018	31.02	31.05	30.90	30.90
417	AMEX	FDLO	Fri, May 11, 2018	30.92	30.97	30.85	30.90
416	AMEX	FDLO	Thu, May 10, 2018	30.79	30.86	30.67	30.85
415	AMEX	FDLO	Wed, May 9, 2018	30.46	30.61	30.42	30.61
414	AMEX	FDLO	Tue, May 8, 2018	30.26	30.37	30.25	30.35
413	AMEX	FDLO	Mon, May 7, 2018	30.44	30.48	30.35	30.40
412	AMEX	FDLO	Fri, May 4, 2018	29.94	30.31	29.89	30.31
411	AMEX	FDLO	Thu, May 3, 2018	29.83	29.96	29.59	29.96
410	AMEX	FDLO	Wed, May 2, 2018	30.10	30.17	29.95	29.95
409	AMEX	FDLO	Tue, May 1, 2018	30.13	30.13	29.91	30.08
408	AMEX	FDLO	Mon, Apr 30, 2018	30.36	30.50	30.20	30.22
407	AMEX	FDLO	Fri, Apr 27, 2018	30.32	30.40	30.27	30.37
406	AMEX	FDLO	Thu, Apr 26, 2018	30.08	30.38	30.08	30.38
405	AMEX	FDLO	Wed, Apr 25, 2018	30.05	30.13	29.85	30.03
404	AMEX	FDLO	Tue, Apr 24, 2018	30.41	30.41	29.93	30.03
403	AMEX	FDLO	Mon, Apr 23, 2018	30.49	30.49	30.23	30.37
402	AMEX	FDLO	Fri, Apr 20, 2018	30.45	30.53	30.28	30.28
401	AMEX	FDLO	Thu, Apr 19, 2018	30.60	30.62	30.44	30.51
400	AMEX	FDLO	Wed, Apr 18, 2018	30.87	30.87	30.76	30.79
399	AMEX	FDLO	Tue, Apr 17, 2018	30.71	30.87	30.65	30.82
398	AMEX	FDLO	Mon, Apr 16, 2018	30.41	30.62	30.41	30.50
397	AMEX	FDLO	Fri, Apr 13, 2018	30.34	30.42	30.18	30.24
396	AMEX	FDLO	Thu, Apr 12, 2018	30.24	30.38	30.24	30.32
395	AMEX	FDLO	Wed, Apr 11, 2018	30.07	30.26	30.04	30.10
394	AMEX	FDLO	Tue, Apr 10, 2018	30.27	30.31	30.04	30.26
393	AMEX	FDLO	Mon, Apr 9, 2018	29.92	30.22	29.87	29.87
392	AMEX	FDLO	Fri, Apr 6, 2018	30.08	30.26	29.64	29.74
391	AMEX	FDLO	Thu, Apr 5, 2018	30.29	30.47	30.25	30.42
390	AMEX	FDLO	Wed, Apr 4, 2018	29.50	30.21	29.39	30.21
389	AMEX	FDLO	Tue, Apr 3, 2018	29.58	29.86	29.53	29.81
388	AMEX	FDLO	Mon, Apr 2, 2018	30.04	30.07	29.21	29.48
387	AMEX	FDLO	Thu, Mar 29, 2018	29.95	30.22	29.79	30.15
386	AMEX	FDLO	Wed, Mar 28, 2018	29.70	29.93	29.67	29.73
385	AMEX	FDLO	Tue, Mar 27, 2018	30.20	30.28	29.60	29.73
384	AMEX	FDLO	Mon, Mar 26, 2018	29.71	30.12	29.60	30.12
383	AMEX	FDLO	Fri, Mar 23, 2018	29.91	30.01	29.35	29.39
382	AMEX	FDLO	Thu, Mar 22, 2018	30.29	30.39	29.90	29.92
381	AMEX	FDLO	Wed, Mar 21, 2018	30.76	30.85	30.65	30.67
380	AMEX	FDLO	Tue, Mar 20, 2018	30.77	30.78	30.66	30.75
379	AMEX	FDLO	Mon, Mar 19, 2018	30.86	30.96	30.50	30.67
378	AMEX	FDLO	Fri, Mar 16, 2018	31.01	31.08	31.00	31.02
377	AMEX	FDLO	Thu, Mar 15, 2018	31.11	31.19	31.03	30.97
376	AMEX	FDLO	Wed, Mar 14, 2018	31.32	31.32	30.99	31.03
375	AMEX	FDLO	Tue, Mar 13, 2018	31.52	31.59	31.17	31.17
374	AMEX	FDLO	Mon, Mar 12, 2018	31.47	31.56	31.33	31.40
373	AMEX	FDLO	Fri, Mar 9, 2018	31.23	31.45	31.19	31.41
372	AMEX	FDLO	Thu, Mar 8, 2018	30.95	31.00	30.82	31.00
371	AMEX	FDLO	Wed, Mar 7, 2018	30.64	30.83	30.64	30.83
370	AMEX	FDLO	Tue, Mar 6, 2018	30.87	30.87	30.64	30.77
369	AMEX	FDLO	Mon, Mar 5, 2018	30.37	30.83	30.34	30.75
368	AMEX	FDLO	Fri, Mar 2, 2018	30.13	30.46	30.12	30.44
367	AMEX	FDLO	Thu, Mar 1, 2018	30.67	30.75	30.18	30.29
366	AMEX	FDLO	Wed, Feb 28, 2018	31.16	31.22	30.74	30.74
365	AMEX	FDLO	Tue, Feb 27, 2018	31.36	31.43	31.02	31.02
364	AMEX	FDLO	Mon, Feb 26, 2018	31.10	31.38	31.10	31.30
363	AMEX	FDLO	Fri, Feb 23, 2018	30.71	30.99	30.65	30.97
362	AMEX	FDLO	Thu, Feb 22, 2018	30.80	30.83	30.60	30.60
361	AMEX	FDLO	Wed, Feb 21, 2018	30.84	30.96	30.61	30.62
360	AMEX	FDLO	Tue, Feb 20, 2018	30.84	30.86	30.65	30.65
359	AMEX	FDLO	Fri, Feb 16, 2018	30.85	31.13	30.83	30.94
358	AMEX	FDLO	Thu, Feb 15, 2018	30.70	30.82	30.47	30.82
357	AMEX	FDLO	Wed, Feb 14, 2018	30.13	30.54	30.00	30.52
356	AMEX	FDLO	Tue, Feb 13, 2018	29.95	30.24	29.95	30.22
355	AMEX	FDLO	Mon, Feb 12, 2018	30.13	30.26	29.89	30.14
354	AMEX	FDLO	Fri, Feb 9, 2018	29.56	29.84	28.95	29.77
353	AMEX	FDLO	Thu, Feb 8, 2018	30.36	30.37	29.32	29.32
352	AMEX	FDLO	Wed, Feb 7, 2018	30.30	30.75	30.30	30.37
351	AMEX	FDLO	Tue, Feb 6, 2018	29.54	30.50	29.42	30.40
350	AMEX	FDLO	Mon, Feb 5, 2018	31.01	31.24	29.91	30.06
349	AMEX	FDLO	Fri, Feb 2, 2018	31.75	31.75	31.26	31.30
348	AMEX	FDLO	Thu, Feb 1, 2018	31.98	32.05	31.85	31.91
347	AMEX	FDLO	Wed, Jan 31, 2018	32.03	32.09	31.85	31.92
346	AMEX	FDLO	Tue, Jan 30, 2018	32.12	32.12	31.90	31.95
345	AMEX	FDLO	Mon, Jan 29, 2018	32.45	32.45	32.27	32.31
344	AMEX	FDLO	Fri, Jan 26, 2018	32.23	32.45	32.22	32.45
343	AMEX	FDLO	Thu, Jan 25, 2018	32.17	32.17	32.05	32.13
342	AMEX	FDLO	Wed, Jan 24, 2018	32.12	32.19	31.93	32.06
341	AMEX	FDLO	Tue, Jan 23, 2018	32.09	32.09	31.99	32.03
340	AMEX	FDLO	Mon, Jan 22, 2018	31.86	31.98	31.85	31.97
339	AMEX	FDLO	Fri, Jan 19, 2018	31.70	31.80	31.70	31.80
338	AMEX	FDLO	Thu, Jan 18, 2018	31.69	31.74	31.60	31.63
337	AMEX	FDLO	Wed, Jan 17, 2018	31.53	31.73	31.50	31.64
336	AMEX	FDLO	Tue, Jan 16, 2018	31.56	31.64	31.35	31.38
335	AMEX	FDLO	Fri, Jan 12, 2018	31.29	31.42	31.29	31.38
334	AMEX	FDLO	Thu, Jan 11, 2018	31.15	31.23	31.10	31.23
333	AMEX	FDLO	Wed, Jan 10, 2018	31.15	31.15	30.99	31.06
332	AMEX	FDLO	Tue, Jan 9, 2018	31.17	31.22	31.12	31.14
331	AMEX	FDLO	Mon, Jan 8, 2018	31.07	31.09	31.00	31.05
330	AMEX	FDLO	Fri, Jan 5, 2018	30.98	31.02	30.91	31.02
329	AMEX	FDLO	Thu, Jan 4, 2018	30.75	30.91	30.75	30.87
328	AMEX	FDLO	Wed, Jan 3, 2018	30.51	30.70	30.51	30.68
327	AMEX	FDLO	Tue, Jan 2, 2018	30.72	30.72	30.50	30.53
326	AMEX	FDLO	Fri, Dec 29, 2017	30.78	30.78	30.60	30.60
325	AMEX	FDLO	Thu, Dec 28, 2017	30.61	30.61	30.56	30.59
324	AMEX	FDLO	Wed, Dec 27, 2017	30.56	30.61	30.51	30.53
323	AMEX	FDLO	Tue, Dec 26, 2017	30.53	30.56	30.51	30.53
322	AMEX	FDLO	Fri, Dec 22, 2017	30.55	30.55	30.45	30.50
321	AMEX	FDLO	Thu, Dec 21, 2017	30.58	30.59	30.52	30.52
320	AMEX	FDLO	Wed, Dec 20, 2017	30.66	30.66	30.49	30.51
319	AMEX	FDLO	Tue, Dec 19, 2017	30.76	30.76	30.54	30.55
318	AMEX	FDLO	Mon, Dec 18, 2017	30.70	30.72	30.63	30.64
317	AMEX	FDLO	Fri, Dec 15, 2017	30.41	30.56	30.40	30.53
316	AMEX	FDLO	Thu, Dec 14, 2017	30.60	30.61	30.44	30.31
315	AMEX	FDLO	Wed, Dec 13, 2017	30.51	30.63	30.51	30.58
314	AMEX	FDLO	Tue, Dec 12, 2017	30.59	30.62	30.54	30.57
313	AMEX	FDLO	Mon, Dec 11, 2017	30.56	30.56	30.43	30.51
312	AMEX	FDLO	Fri, Dec 8, 2017	30.35	30.44	30.31	30.42
311	AMEX	FDLO	Thu, Dec 7, 2017	30.27	30.32	30.21	30.27
310	AMEX	FDLO	Wed, Dec 6, 2017	30.20	30.28	30.20	30.25
309	AMEX	FDLO	Tue, Dec 5, 2017	30.38	30.41	30.24	30.24
308	AMEX	FDLO	Mon, Dec 4, 2017	30.48	30.56	30.34	30.34
307	AMEX	FDLO	Fri, Dec 1, 2017	30.33	30.39	29.91	30.26
306	AMEX	FDLO	Thu, Nov 30, 2017	30.23	30.46	30.21	30.37
305	AMEX	FDLO	Wed, Nov 29, 2017	30.02	30.15	30.02	30.13
304	AMEX	FDLO	Tue, Nov 28, 2017	29.80	30.01	29.76	30.01
303	AMEX	FDLO	Mon, Nov 27, 2017	29.72	29.75	29.70	29.75
302	AMEX	FDLO	Fri, Nov 24, 2017	29.69	29.71	29.67	29.70
301	AMEX	FDLO	Wed, Nov 22, 2017	29.73	29.73	29.61	29.62
300	AMEX	FDLO	Tue, Nov 21, 2017	29.52	29.69	29.52	29.66
299	AMEX	FDLO	Mon, Nov 20, 2017	29.47	29.52	29.47	29.51
298	AMEX	FDLO	Fri, Nov 17, 2017	29.55	29.55	29.45	29.47
297	AMEX	FDLO	Thu, Nov 16, 2017	29.38	29.59	29.38	29.53
296	AMEX	FDLO	Wed, Nov 15, 2017	29.51	29.51	29.34	29.35
295	AMEX	FDLO	Tue, Nov 14, 2017	29.48	29.53	29.48	29.53
294	AMEX	FDLO	Mon, Nov 13, 2017	29.47	29.54	29.40	29.52
293	AMEX	FDLO	Fri, Nov 10, 2017	29.44	29.46	29.40	29.45
292	AMEX	FDLO	Thu, Nov 9, 2017	29.49	29.52	29.34	29.52
291	AMEX	FDLO	Wed, Nov 8, 2017	29.46	29.62	29.46	29.60
290	AMEX	FDLO	Tue, Nov 7, 2017	29.58	29.59	29.49	29.50
289	AMEX	FDLO	Mon, Nov 6, 2017	29.54	29.55	29.50	29.55
288	AMEX	FDLO	Fri, Nov 3, 2017	29.58	29.58	29.46	29.52
287	AMEX	FDLO	Thu, Nov 2, 2017	29.46	29.51	29.37	29.51
286	AMEX	FDLO	Wed, Nov 1, 2017	29.55	29.55	29.41	29.44
285	AMEX	FDLO	Tue, Oct 31, 2017	29.53	29.53	29.43	29.43
284	AMEX	FDLO	Mon, Oct 30, 2017	29.60	29.60	29.37	29.44
283	AMEX	FDLO	Fri, Oct 27, 2017	29.55	29.60	29.46	29.57
282	AMEX	FDLO	Thu, Oct 26, 2017	29.47	29.47	29.36	29.42
281	AMEX	FDLO	Wed, Oct 25, 2017	29.38	29.38	29.21	29.33
280	AMEX	FDLO	Tue, Oct 24, 2017	29.42	29.42	29.35	29.37
279	AMEX	FDLO	Mon, Oct 23, 2017	29.49	29.49	29.40	29.40
278	AMEX	FDLO	Fri, Oct 20, 2017	29.37	29.38	29.32	29.37
277	AMEX	FDLO	Thu, Oct 19, 2017	29.11	29.26	29.11	29.25
276	AMEX	FDLO	Wed, Oct 18, 2017	29.23	29.23	29.16	29.18
275	AMEX	FDLO	Tue, Oct 17, 2017	29.13	29.15	29.10	29.14
274	AMEX	FDLO	Mon, Oct 16, 2017	29.24	29.24	29.08	29.12
273	AMEX	FDLO	Fri, Oct 13, 2017	29.18	29.18	29.12	29.12
272	AMEX	FDLO	Thu, Oct 12, 2017	29.05	29.14	29.05	29.07
271	AMEX	FDLO	Wed, Oct 11, 2017	29.05	29.12	29.02	29.08
270	AMEX	FDLO	Tue, Oct 10, 2017	29.01	29.05	29.01	29.05
269	AMEX	FDLO	Mon, Oct 9, 2017	29.07	29.07	28.95	29.00
268	AMEX	FDLO	Fri, Oct 6, 2017	29.07	29.07	28.98	29.00
267	AMEX	FDLO	Thu, Oct 5, 2017	29.02	29.05	28.94	29.04
266	AMEX	FDLO	Wed, Oct 4, 2017	28.96	28.96	28.85	28.91
265	AMEX	FDLO	Tue, Oct 3, 2017	28.91	28.91	28.82	28.88
264	AMEX	FDLO	Mon, Oct 2, 2017	28.71	28.82	28.71	28.82
263	AMEX	FDLO	Fri, Sep 29, 2017	28.68	28.70	28.62	28.70
262	AMEX	FDLO	Thu, Sep 28, 2017	28.54	28.61	28.50	28.61
261	AMEX	FDLO	Wed, Sep 27, 2017	28.59	28.59	28.42	28.56
260	AMEX	FDLO	Tue, Sep 26, 2017	28.60	28.60	28.47	28.49
259	AMEX	FDLO	Mon, Sep 25, 2017	28.50	28.51	28.39	28.48
258	AMEX	FDLO	Fri, Sep 22, 2017	28.50	28.51	28.45	28.51
257	AMEX	FDLO	Thu, Sep 21, 2017	28.62	28.62	28.48	28.51
256	AMEX	FDLO	Wed, Sep 20, 2017	28.45	28.56	28.45	28.48
255	AMEX	FDLO	Tue, Sep 19, 2017	28.52	28.55	28.49	28.54
254	AMEX	FDLO	Mon, Sep 18, 2017	28.47	28.53	28.47	28.47
253	AMEX	FDLO	Fri, Sep 15, 2017	28.57	28.57	28.39	28.47
252	AMEX	FDLO	Thu, Sep 14, 2017	28.70	28.70	28.52	28.45
251	AMEX	FDLO	Wed, Sep 13, 2017	28.69	28.69	28.51	28.51
250	AMEX	FDLO	Tue, Sep 12, 2017	28.50	28.57	28.50	28.53
249	AMEX	FDLO	Mon, Sep 11, 2017	28.38	28.50	28.38	28.48
248	AMEX	FDLO	Fri, Sep 8, 2017	28.14	28.26	28.14	28.25
247	AMEX	FDLO	Thu, Sep 7, 2017	28.21	28.21	28.11	28.13
246	AMEX	FDLO	Wed, Sep 6, 2017	28.17	28.19	28.12	28.18
245	AMEX	FDLO	Tue, Sep 5, 2017	28.21	28.22	28.02	28.05
244	AMEX	FDLO	Fri, Sep 1, 2017	28.38	28.38	28.22	28.27
243	AMEX	FDLO	Thu, Aug 31, 2017	28.10	28.24	28.10	28.21
242	AMEX	FDLO	Wed, Aug 30, 2017	27.99	28.10	27.99	28.08
241	AMEX	FDLO	Tue, Aug 29, 2017	27.84	28.02	27.84	28.02
240	AMEX	FDLO	Mon, Aug 28, 2017	28.08	28.08	27.98	28.00
239	AMEX	FDLO	Fri, Aug 25, 2017	28.06	28.11	28.03	28.07
238	AMEX	FDLO	Thu, Aug 24, 2017	28.04	28.04	27.95	27.95
237	AMEX	FDLO	Wed, Aug 23, 2017	28.09	28.09	28.06	28.06
236	AMEX	FDLO	Tue, Aug 22, 2017	28.03	28.15	28.03	28.15
235	AMEX	FDLO	Mon, Aug 21, 2017	27.85	27.94	27.84	27.92
234	AMEX	FDLO	Fri, Aug 18, 2017	27.90	27.94	27.81	27.88
233	AMEX	FDLO	Thu, Aug 17, 2017	28.30	28.30	27.94	27.94
232	AMEX	FDLO	Wed, Aug 16, 2017	28.34	28.35	28.29	28.31
231	AMEX	FDLO	Tue, Aug 15, 2017	28.26	28.28	28.21	28.23
230	AMEX	FDLO	Mon, Aug 14, 2017	28.12	28.27	28.12	28.27
229	AMEX	FDLO	Fri, Aug 11, 2017	28.00	28.08	28.00	28.00
228	AMEX	FDLO	Thu, Aug 10, 2017	28.12	28.18	28.05	28.05
227	AMEX	FDLO	Wed, Aug 9, 2017	28.16	28.25	28.14	28.23
226	AMEX	FDLO	Tue, Aug 8, 2017	28.26	28.33	28.26	28.26
225	AMEX	FDLO	Mon, Aug 7, 2017	28.43	28.43	28.23	28.23
224	AMEX	FDLO	Fri, Aug 4, 2017	28.38	28.38	28.24	28.26
223	AMEX	FDLO	Thu, Aug 3, 2017	28.27	28.29	28.25	28.29
222	AMEX	FDLO	Wed, Aug 2, 2017	28.26	28.26	28.21	28.25
221	AMEX	FDLO	Tue, Aug 1, 2017	28.31	28.31	28.23	28.26
220	AMEX	FDLO	Mon, Jul 31, 2017	28.16	28.25	28.16	28.22
219	AMEX	FDLO	Fri, Jul 28, 2017	28.11	28.16	28.11	28.16
218	AMEX	FDLO	Thu, Jul 27, 2017	28.14	28.14	27.99	28.10
217	AMEX	FDLO	Wed, Jul 26, 2017	28.17	28.17	28.10	28.14
216	AMEX	FDLO	Tue, Jul 25, 2017	28.15	28.16	28.09	28.13
215	AMEX	FDLO	Mon, Jul 24, 2017	28.16	28.16	28.04	28.10
214	AMEX	FDLO	Fri, Jul 21, 2017	28.28	28.28	28.09	28.15
213	AMEX	FDLO	Thu, Jul 20, 2017	28.14	28.17	28.10	28.13
212	AMEX	FDLO	Wed, Jul 19, 2017	28.01	28.13	28.01	28.11
211	AMEX	FDLO	Tue, Jul 18, 2017	27.92	28.01	27.92	28.01
210	AMEX	FDLO	Mon, Jul 17, 2017	28.01	28.04	28.00	28.00
209	AMEX	FDLO	Fri, Jul 14, 2017	27.99	28.05	27.94	28.05
208	AMEX	FDLO	Thu, Jul 13, 2017	27.89	27.91	27.82	27.90
207	AMEX	FDLO	Wed, Jul 12, 2017	27.72	27.89	27.72	27.87
206	AMEX	FDLO	Tue, Jul 11, 2017	27.70	27.71	27.60	27.68
205	AMEX	FDLO	Mon, Jul 10, 2017	27.75	27.78	27.72	27.73
204	AMEX	FDLO	Fri, Jul 7, 2017	27.62	27.76	27.62	27.74
203	AMEX	FDLO	Thu, Jul 6, 2017	27.79	27.79	27.57	27.57
202	AMEX	FDLO	Wed, Jul 5, 2017	27.94	27.94	27.74	27.82
201	AMEX	FDLO	Mon, Jul 3, 2017	27.80	27.93	27.80	27.85
200	AMEX	FDLO	Fri, Jun 30, 2017	27.74	27.81	27.68	27.77
199	AMEX	FDLO	Thu, Jun 29, 2017	27.95	27.95	27.61	27.67
198	AMEX	FDLO	Wed, Jun 28, 2017	27.85	27.94	27.85	27.93
197	AMEX	FDLO	Tue, Jun 27, 2017	28.06	28.06	27.77	27.80
196	AMEX	FDLO	Mon, Jun 26, 2017	28.04	28.04	27.95	27.95
195	AMEX	FDLO	Fri, Jun 23, 2017	27.95	27.95	27.89	27.89
194	AMEX	FDLO	Thu, Jun 22, 2017	27.97	27.99	27.91	27.93
193	AMEX	FDLO	Wed, Jun 21, 2017	28.07	28.07	27.91	27.91
192	AMEX	FDLO	Tue, Jun 20, 2017	28.17	28.17	28.00	28.00
191	AMEX	FDLO	Mon, Jun 19, 2017	28.12	28.15	28.09	28.15
190	AMEX	FDLO	Fri, Jun 16, 2017	27.99	27.99	27.86	27.96
189	AMEX	FDLO	Thu, Jun 15, 2017	28.06	28.10	27.95	27.94
188	AMEX	FDLO	Wed, Jun 14, 2017	28.17	28.17	28.05	28.14
187	AMEX	FDLO	Tue, Jun 13, 2017	28.05	28.13	28.00	28.07
186	AMEX	FDLO	Mon, Jun 12, 2017	27.87	27.97	27.87	27.92
185	AMEX	FDLO	Fri, Jun 9, 2017	27.99	28.02	27.83	27.88
184	AMEX	FDLO	Thu, Jun 8, 2017	27.94	27.94	27.86	27.89
183	AMEX	FDLO	Wed, Jun 7, 2017	28.03	28.03	27.92	27.98
182	AMEX	FDLO	Tue, Jun 6, 2017	28.09	28.09	27.96	27.96
181	AMEX	FDLO	Mon, Jun 5, 2017	28.25	28.25	28.03	28.05
180	AMEX	FDLO	Fri, Jun 2, 2017	28.02	28.06	28.02	28.06
179	AMEX	FDLO	Thu, Jun 1, 2017	27.89	27.96	27.84	27.92
178	AMEX	FDLO	Wed, May 31, 2017	27.83	27.84	27.75	27.82
177	AMEX	FDLO	Tue, May 30, 2017	27.73	27.79	27.70	27.77
176	AMEX	FDLO	Fri, May 26, 2017	27.81	27.81	27.74	27.78
175	AMEX	FDLO	Thu, May 25, 2017	27.65	27.79	27.65	27.77
174	AMEX	FDLO	Wed, May 24, 2017	27.59	27.62	27.52	27.60
173	AMEX	FDLO	Tue, May 23, 2017	27.54	27.55	27.48	27.52
172	AMEX	FDLO	Mon, May 22, 2017	27.41	27.47	27.39	27.47
171	AMEX	FDLO	Fri, May 19, 2017	27.22	27.35	27.20	27.31
170	AMEX	FDLO	Thu, May 18, 2017	27.11	27.27	27.08	27.20
169	AMEX	FDLO	Wed, May 17, 2017	27.19	27.23	27.10	27.10
168	AMEX	FDLO	Tue, May 16, 2017	27.43	27.43	27.36	27.37
167	AMEX	FDLO	Mon, May 15, 2017	27.39	27.45	27.36	27.42
166	AMEX	FDLO	Fri, May 12, 2017	27.51	27.51	27.30	27.32
165	AMEX	FDLO	Thu, May 11, 2017	27.28	27.38	27.23	27.37
164	AMEX	FDLO	Wed, May 10, 2017	27.42	27.43	27.38	27.40
163	AMEX	FDLO	Tue, May 9, 2017	27.59	27.59	27.39	27.39
162	AMEX	FDLO	Mon, May 8, 2017	27.54	27.60	27.42	27.45
161	AMEX	FDLO	Fri, May 5, 2017	27.62	27.62	27.39	27.52
160	AMEX	FDLO	Thu, May 4, 2017	27.36	27.43	27.30	27.43
159	AMEX	FDLO	Wed, May 3, 2017	27.39	27.39	27.29	27.35
158	AMEX	FDLO	Tue, May 2, 2017	27.43	27.43	27.34	27.38
157	AMEX	FDLO	Mon, May 1, 2017	27.59	27.59	27.35	27.41
156	AMEX	FDLO	Fri, Apr 28, 2017	27.37	27.39	27.35	27.39
155	AMEX	FDLO	Thu, Apr 27, 2017	27.46	27.51	27.41	27.45
154	AMEX	FDLO	Wed, Apr 26, 2017	27.41	27.53	27.38	27.38
153	AMEX	FDLO	Tue, Apr 25, 2017	27.41	27.44	27.34	27.34
152	AMEX	FDLO	Mon, Apr 24, 2017	27.24	27.29	27.20	27.27
151	AMEX	FDLO	Fri, Apr 21, 2017	27.13	27.13	27.01	27.07
150	AMEX	FDLO	Thu, Apr 20, 2017	27.03	27.09	26.93	27.09
149	AMEX	FDLO	Wed, Apr 19, 2017	27.03	27.03	26.90	26.90
148	AMEX	FDLO	Tue, Apr 18, 2017	26.99	27.00	26.90	26.95
147	AMEX	FDLO	Mon, Apr 17, 2017	26.77	26.99	26.77	26.99
146	AMEX	FDLO	Thu, Apr 13, 2017	26.84	26.93	26.80	26.80
145	AMEX	FDLO	Wed, Apr 12, 2017	26.99	26.99	26.89	26.94
144	AMEX	FDLO	Tue, Apr 11, 2017	26.95	26.96	26.89	26.96
143	AMEX	FDLO	Mon, Apr 10, 2017	27.10	27.10	26.96	27.01
142	AMEX	FDLO	Fri, Apr 7, 2017	26.86	27.01	26.86	26.98
141	AMEX	FDLO	Thu, Apr 6, 2017	26.93	27.01	26.92	26.97
140	AMEX	FDLO	Wed, Apr 5, 2017	27.06	27.16	26.92	26.94
139	AMEX	FDLO	Tue, Apr 4, 2017	26.90	26.97	26.90	26.96
138	AMEX	FDLO	Mon, Apr 3, 2017	27.10	27.10	26.86	26.97
137	AMEX	FDLO	Fri, Mar 31, 2017	27.02	27.05	26.97	26.98
136	AMEX	FDLO	Thu, Mar 30, 2017	26.97	27.05	26.95	27.01
135	AMEX	FDLO	Wed, Mar 29, 2017	27.07	27.07	26.89	26.97
134	AMEX	FDLO	Tue, Mar 28, 2017	26.73	27.02	26.73	27.01
133	AMEX	FDLO	Mon, Mar 27, 2017	26.77	26.88	26.66	26.84
132	AMEX	FDLO	Fri, Mar 24, 2017	27.01	27.04	26.84	26.87
131	AMEX	FDLO	Thu, Mar 23, 2017	26.90	27.10	26.90	26.95
130	AMEX	FDLO	Wed, Mar 22, 2017	26.91	26.98	26.89	26.98
129	AMEX	FDLO	Tue, Mar 21, 2017	27.26	27.26	26.94	26.95
128	AMEX	FDLO	Mon, Mar 20, 2017	27.20	27.23	27.14	27.16
127	AMEX	FDLO	Fri, Mar 17, 2017	27.28	27.31	27.22	27.29
126	AMEX	FDLO	Thu, Mar 16, 2017	27.57	27.57	27.29	27.21
125	AMEX	FDLO	Wed, Mar 15, 2017	27.26	27.40	27.26	27.37
124	AMEX	FDLO	Tue, Mar 14, 2017	27.19	27.19	27.13	27.16
123	AMEX	FDLO	Mon, Mar 13, 2017	27.24	27.24	27.16	27.21
122	AMEX	FDLO	Fri, Mar 10, 2017	27.29	27.29	27.15	27.20
121	AMEX	FDLO	Thu, Mar 9, 2017	27.14	27.15	27.05	27.13
120	AMEX	FDLO	Wed, Mar 8, 2017	27.14	27.16	27.12	27.12
119	AMEX	FDLO	Tue, Mar 7, 2017	27.18	27.22	27.16	27.16
118	AMEX	FDLO	Mon, Mar 6, 2017	27.13	27.25	27.13	27.20
117	AMEX	FDLO	Fri, Mar 3, 2017	27.33	27.33	27.21	27.28
116	AMEX	FDLO	Thu, Mar 2, 2017	27.44	27.44	27.28	27.30
115	AMEX	FDLO	Wed, Mar 1, 2017	27.29	27.46	27.29	27.44
114	AMEX	FDLO	Tue, Feb 28, 2017	27.20	27.20	27.10	27.14
113	AMEX	FDLO	Mon, Feb 27, 2017	27.30	27.30	27.17	27.21
112	AMEX	FDLO	Fri, Feb 24, 2017	27.21	27.21	27.09	27.18
111	AMEX	FDLO	Thu, Feb 23, 2017	27.11	27.16	27.06	27.13
110	AMEX	FDLO	Wed, Feb 22, 2017	27.14	27.14	26.98	27.05
109	AMEX	FDLO	Tue, Feb 21, 2017	26.99	27.06	26.95	27.03
108	AMEX	FDLO	Fri, Feb 17, 2017	26.82	26.87	26.79	26.87
107	AMEX	FDLO	Thu, Feb 16, 2017	26.82	26.86	26.81	26.84
106	AMEX	FDLO	Wed, Feb 15, 2017	26.66	26.83	26.66	26.79
105	AMEX	FDLO	Tue, Feb 14, 2017	26.60	26.67	26.57	26.65
104	AMEX	FDLO	Mon, Feb 13, 2017	26.57	26.64	26.54	26.60
103	AMEX	FDLO	Fri, Feb 10, 2017	26.34	26.52	26.34	26.51
102	AMEX	FDLO	Thu, Feb 9, 2017	26.30	26.44	26.30	26.42
101	AMEX	FDLO	Wed, Feb 8, 2017	26.09	26.30	26.09	26.27
100	AMEX	FDLO	Tue, Feb 7, 2017	26.23	26.25	26.18	26.18
99	AMEX	FDLO	Mon, Feb 6, 2017	26.25	26.25	26.17	26.17
98	AMEX	FDLO	Fri, Feb 3, 2017	26.31	26.31	26.20	26.28
97	AMEX	FDLO	Thu, Feb 2, 2017	26.00	26.10	26.00	26.10
96	AMEX	FDLO	Wed, Feb 1, 2017	26.15	26.15	25.95	26.00
95	AMEX	FDLO	Tue, Jan 31, 2017	26.05	26.06	26.01	26.06
94	AMEX	FDLO	Mon, Jan 30, 2017	26.02	26.05	25.98	26.02
93	AMEX	FDLO	Fri, Jan 27, 2017	26.20	26.24	26.18	26.19
92	AMEX	FDLO	Thu, Jan 26, 2017	26.29	26.29	26.21	26.23
91	AMEX	FDLO	Wed, Jan 25, 2017	26.31	26.31	26.21	26.27
90	AMEX	FDLO	Tue, Jan 24, 2017	26.18	26.18	26.01	26.16
89	AMEX	FDLO	Mon, Jan 23, 2017	26.09	26.09	25.97	25.97
88	AMEX	FDLO	Fri, Jan 20, 2017	26.16	26.16	26.05	26.05
87	AMEX	FDLO	Thu, Jan 19, 2017	26.07	26.07	25.96	25.96
86	AMEX	FDLO	Wed, Jan 18, 2017	26.07	26.08	26.05	26.07
85	AMEX	FDLO	Tue, Jan 17, 2017	26.08	26.11	26.02	26.07
84	AMEX	FDLO	Fri, Jan 13, 2017	26.12	26.12	26.07	26.10
83	AMEX	FDLO	Thu, Jan 12, 2017	26.00	26.06	25.89	26.06
82	AMEX	FDLO	Wed, Jan 11, 2017	26.05	26.08	25.99	26.05
81	AMEX	FDLO	Tue, Jan 10, 2017	26.21	26.21	26.02	26.05
80	AMEX	FDLO	Mon, Jan 9, 2017	26.23	26.23	26.08	26.08
79	AMEX	FDLO	Fri, Jan 6, 2017	26.29	26.29	26.10	26.21
78	AMEX	FDLO	Thu, Jan 5, 2017	26.18	26.18	26.10	26.15
77	AMEX	FDLO	Wed, Jan 4, 2017	26.10	26.17	26.10	26.15
76	AMEX	FDLO	Tue, Jan 3, 2017	26.06	26.06	25.92	26.00
75	AMEX	FDLO	Fri, Dec 30, 2016	26.13	26.13	25.85	25.85
74	AMEX	FDLO	Thu, Dec 29, 2016	25.99	26.01	25.96	25.98
73	AMEX	FDLO	Wed, Dec 28, 2016	26.21	26.21	25.93	25.93
72	AMEX	FDLO	Tue, Dec 27, 2016	26.30	26.30	26.13	26.13
71	AMEX	FDLO	Fri, Dec 23, 2016	26.09	26.10	26.07	26.09
70	AMEX	FDLO	Thu, Dec 22, 2016	26.27	26.27	26.02	26.05
69	AMEX	FDLO	Wed, Dec 21, 2016	26.19	26.19	26.14	26.14
68	AMEX	FDLO	Tue, Dec 20, 2016	26.27	26.27	26.17	26.17
67	AMEX	FDLO	Mon, Dec 19, 2016	26.11	26.24	26.09	26.16
66	AMEX	FDLO	Fri, Dec 16, 2016	26.16	26.16	26.02	26.04
65	AMEX	FDLO	Thu, Dec 15, 2016	26.00	26.27	26.00	26.03
64	AMEX	FDLO	Wed, Dec 14, 2016	26.33	26.34	26.08	26.11
63	AMEX	FDLO	Tue, Dec 13, 2016	26.26	26.36	26.26	26.33
62	AMEX	FDLO	Mon, Dec 12, 2016	26.15	26.17	26.10	26.14
61	AMEX	FDLO	Fri, Dec 9, 2016	26.01	26.10	25.99	26.09
60	AMEX	FDLO	Thu, Dec 8, 2016	26.09	26.11	25.89	25.95
59	AMEX	FDLO	Wed, Dec 7, 2016	25.62	25.93	25.60	25.91
58	AMEX	FDLO	Tue, Dec 6, 2016	25.56	25.61	25.54	25.61
57	AMEX	FDLO	Mon, Dec 5, 2016	25.72	25.72	25.52	25.54
56	AMEX	FDLO	Fri, Dec 2, 2016	25.48	25.52	25.43	25.48
55	AMEX	FDLO	Thu, Dec 1, 2016	25.55	25.55	25.40	25.41
54	AMEX	FDLO	Wed, Nov 30, 2016	25.74	25.75	25.59	25.59
53	AMEX	FDLO	Tue, Nov 29, 2016	25.83	25.83	25.66	25.71
52	AMEX	FDLO	Mon, Nov 28, 2016	25.72	25.72	25.65	25.65
51	AMEX	FDLO	Fri, Nov 25, 2016	25.69	25.72	25.69	25.70
50	AMEX	FDLO	Wed, Nov 23, 2016	25.70	25.70	25.53	25.58
49	AMEX	FDLO	Tue, Nov 22, 2016	25.60	25.63	25.55	25.63
48	AMEX	FDLO	Mon, Nov 21, 2016	25.60	25.60	25.43	25.50
47	AMEX	FDLO	Fri, Nov 18, 2016	25.41	25.42	25.33	25.37
46	AMEX	FDLO	Thu, Nov 17, 2016	25.48	25.48	25.33	25.40
45	AMEX	FDLO	Wed, Nov 16, 2016	25.01	25.28	25.01	25.23
44	AMEX	FDLO	Tue, Nov 15, 2016	25.21	25.25	25.18	25.24
43	AMEX	FDLO	Mon, Nov 14, 2016	25.01	25.16	25.01	25.15
42	AMEX	FDLO	Fri, Nov 11, 2016	25.19	25.19	25.05	25.11
41	AMEX	FDLO	Thu, Nov 10, 2016	25.15	25.22	25.09	25.14
40	AMEX	FDLO	Wed, Nov 9, 2016	24.93	25.13	24.80	25.10
39	AMEX	FDLO	Tue, Nov 8, 2016	24.71	24.93	24.71	24.92
38	AMEX	FDLO	Mon, Nov 7, 2016	24.68	24.71	24.56	24.67
37	AMEX	FDLO	Fri, Nov 4, 2016	24.37	24.43	24.32	24.32
36	AMEX	FDLO	Thu, Nov 3, 2016	24.46	24.47	24.30	24.30
35	AMEX	FDLO	Wed, Nov 2, 2016	24.52	24.55	24.47	24.50
34	AMEX	FDLO	Tue, Nov 1, 2016	24.93	24.93	24.52	24.54
33	AMEX	FDLO	Mon, Oct 31, 2016	24.89	24.89	24.75	24.75
32	AMEX	FDLO	Fri, Oct 28, 2016	24.83	24.83	24.66	24.71
31	AMEX	FDLO	Thu, Oct 27, 2016	24.83	24.83	24.70	24.71
30	AMEX	FDLO	Wed, Oct 26, 2016	24.85	24.85	24.83	24.83
29	AMEX	FDLO	Tue, Oct 25, 2016	24.81	24.85	24.81	24.82
28	AMEX	FDLO	Mon, Oct 24, 2016	24.79	24.87	24.79	24.84
27	AMEX	FDLO	Fri, Oct 21, 2016	24.73	24.77	24.69	24.75
26	AMEX	FDLO	Thu, Oct 20, 2016	24.83	24.83	24.74	24.79
25	AMEX	FDLO	Wed, Oct 19, 2016	24.84	24.90	24.82	24.89
24	AMEX	FDLO	Tue, Oct 18, 2016	25.10	25.10	24.84	24.87
23	AMEX	FDLO	Mon, Oct 17, 2016	24.80	24.80	24.77	24.77
22	AMEX	FDLO	Fri, Oct 14, 2016	25.05	25.05	24.85	24.87
21	AMEX	FDLO	Thu, Oct 13, 2016	24.77	24.85	24.64	24.85
20	AMEX	FDLO	Wed, Oct 12, 2016	24.84	24.89	24.81	24.89
19	AMEX	FDLO	Tue, Oct 11, 2016	24.97	24.97	24.73	24.77
18	AMEX	FDLO	Mon, Oct 10, 2016	25.14	25.14	25.04	25.04
17	AMEX	FDLO	Fri, Oct 7, 2016	24.98	24.98	24.85	24.97
16	AMEX	FDLO	Thu, Oct 6, 2016	24.88	25.00	24.85	24.99
15	AMEX	FDLO	Wed, Oct 5, 2016	25.12	25.12	24.95	24.95
14	AMEX	FDLO	Tue, Oct 4, 2016	25.15	25.15	24.88	24.94
13	AMEX	FDLO	Mon, Oct 3, 2016	25.43	25.43	25.10	25.14
12	AMEX	FDLO	Fri, Sep 30, 2016	25.25	25.31	25.19	25.27
11	AMEX	FDLO	Thu, Sep 29, 2016	25.43	25.43	25.11	25.14
10	AMEX	FDLO	Wed, Sep 28, 2016	25.28	25.37	25.17	25.37
9	AMEX	FDLO	Tue, Sep 27, 2016	25.15	25.31	25.15	25.27
8	AMEX	FDLO	Mon, Sep 26, 2016	25.47	25.47	25.15	25.15
7	AMEX	FDLO	Fri, Sep 23, 2016	25.58	25.58	25.33	25.35
6	AMEX	FDLO	Thu, Sep 22, 2016	25.46	25.48	25.43	25.46
5	AMEX	FDLO	Wed, Sep 21, 2016	25.16	25.30	25.02	25.27
4	AMEX	FDLO	Tue, Sep 20, 2016	25.30	25.30	25.06	25.06
3	AMEX	FDLO	Mon, Sep 19, 2016	25.08	25.13	24.97	25.02
2	AMEX	FDLO	Fri, Sep 16, 2016	24.99	24.99	24.90	24.99
1	AMEX	FDLO	Thu, Sep 15, 2016	24.86	25.13	24.86	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity Low Volatility Factor ETF AMEX:FDLO 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