Fidelity Momentum Factor ETF AMEX:FDMO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
1596	AMEX	FDMO	Wed, Jan 18, 2023	43.76	43.76	43.04	43.04
1595	AMEX	FDMO	Tue, Jan 17, 2023	43.63	43.84	43.57	43.57
1594	AMEX	FDMO	Fri, Jan 13, 2023	43.37	43.66	43.37	43.62
1593	AMEX	FDMO	Thu, Jan 12, 2023	43.26	43.64	43.26	43.49
1592	AMEX	FDMO	Wed, Jan 11, 2023	43.13	43.40	43.07	43.40
1591	AMEX	FDMO	Tue, Jan 10, 2023	42.83	42.90	42.60	42.88
1590	AMEX	FDMO	Mon, Jan 9, 2023	43.15	43.43	42.77	42.77
1589	AMEX	FDMO	Fri, Jan 6, 2023	42.36	43.04	42.36	42.97
1588	AMEX	FDMO	Thu, Jan 5, 2023	42.20	42.38	42.10	42.10
1587	AMEX	FDMO	Wed, Jan 4, 2023	42.53	42.73	42.26	42.44
1586	AMEX	FDMO	Tue, Jan 3, 2023	43.02	43.02	42.21	42.51
1585	AMEX	FDMO	Fri, Dec 30, 2022	42.70	42.83	42.47	42.82
1584	AMEX	FDMO	Thu, Dec 29, 2022	42.63	43.04	42.63	42.97
1583	AMEX	FDMO	Wed, Dec 28, 2022	43.06	43.06	42.41	42.46
1582	AMEX	FDMO	Tue, Dec 27, 2022	43.13	43.13	42.88	42.95
1581	AMEX	FDMO	Fri, Dec 23, 2022	42.65	43.06	42.60	43.03
1580	AMEX	FDMO	Thu, Dec 22, 2022	43.06	43.06	42.33	42.79
1579	AMEX	FDMO	Wed, Dec 21, 2022	43.00	43.50	43.00	43.36
1578	AMEX	FDMO	Tue, Dec 20, 2022	42.70	43.03	42.63	42.80
1577	AMEX	FDMO	Mon, Dec 19, 2022	43.01	43.14	42.55	42.73
1576	AMEX	FDMO	Fri, Dec 16, 2022	43.17	43.21	42.80	43.05
1575	AMEX	FDMO	Thu, Dec 15, 2022	43.67	43.67	43.39	43.40
1574	AMEX	FDMO	Wed, Dec 14, 2022	44.80	45.13	44.22	44.61
1573	AMEX	FDMO	Tue, Dec 13, 2022	45.72	45.72	44.61	44.70
1572	AMEX	FDMO	Mon, Dec 12, 2022	44.34	44.67	44.23	44.67
1571	AMEX	FDMO	Fri, Dec 9, 2022	44.62	44.62	44.20	44.20
1570	AMEX	FDMO	Thu, Dec 8, 2022	44.67	44.75	44.43	44.57
1569	AMEX	FDMO	Wed, Dec 7, 2022	44.55	44.59	44.27	44.38
1568	AMEX	FDMO	Tue, Dec 6, 2022	44.94	45.00	44.31	44.49
1567	AMEX	FDMO	Mon, Dec 5, 2022	45.38	45.40	44.88	44.99
1566	AMEX	FDMO	Fri, Dec 2, 2022	45.42	45.73	45.40	45.73
1565	AMEX	FDMO	Thu, Dec 1, 2022	45.89	45.89	45.46	45.66
1564	AMEX	FDMO	Wed, Nov 30, 2022	44.75	45.72	44.47	45.72
1563	AMEX	FDMO	Tue, Nov 29, 2022	44.78	44.86	44.49	44.63
1562	AMEX	FDMO	Mon, Nov 28, 2022	45.13	45.13	44.73	44.78
1561	AMEX	FDMO	Fri, Nov 25, 2022	45.26	45.36	45.25	45.34
1560	AMEX	FDMO	Wed, Nov 23, 2022	45.18	45.32	45.04	45.17
1559	AMEX	FDMO	Tue, Nov 22, 2022	44.78	45.05	44.77	45.05
1558	AMEX	FDMO	Mon, Nov 21, 2022	44.55	44.64	44.37	44.54
1557	AMEX	FDMO	Fri, Nov 18, 2022	44.57	44.67	44.41	44.62
1556	AMEX	FDMO	Thu, Nov 17, 2022	43.95	44.36	43.80	44.27
1555	AMEX	FDMO	Wed, Nov 16, 2022	44.19	44.36	44.19	44.26
1554	AMEX	FDMO	Tue, Nov 15, 2022	44.79	44.79	44.15	44.39
1553	AMEX	FDMO	Mon, Nov 14, 2022	44.31	44.70	44.20	44.20
1552	AMEX	FDMO	Fri, Nov 11, 2022	44.62	44.62	44.09	44.40
1551	AMEX	FDMO	Thu, Nov 10, 2022	44.04	44.52	44.00	44.52
1550	AMEX	FDMO	Wed, Nov 9, 2022	43.62	43.62	42.82	42.87
1549	AMEX	FDMO	Tue, Nov 8, 2022	43.58	43.98	43.53	43.74
1548	AMEX	FDMO	Mon, Nov 7, 2022	43.18	43.50	43.18	43.45
1547	AMEX	FDMO	Fri, Nov 4, 2022	43.31	43.31	42.55	43.08
1546	AMEX	FDMO	Thu, Nov 3, 2022	42.74	43.04	42.61	42.78
1545	AMEX	FDMO	Wed, Nov 2, 2022	44.18	44.46	43.25	43.26
1544	AMEX	FDMO	Tue, Nov 1, 2022	44.93	44.93	44.28	44.42
1543	AMEX	FDMO	Mon, Oct 31, 2022	44.62	44.83	44.57	44.61
1542	AMEX	FDMO	Fri, Oct 28, 2022	44.13	44.90	44.13	44.90
1541	AMEX	FDMO	Thu, Oct 27, 2022	44.27	44.27	43.90	43.90
1540	AMEX	FDMO	Wed, Oct 26, 2022	44.02	44.45	44.00	44.00
1539	AMEX	FDMO	Tue, Oct 25, 2022	43.79	44.29	43.76	44.28
1538	AMEX	FDMO	Mon, Oct 24, 2022	43.48	43.87	43.30	43.84
1537	AMEX	FDMO	Fri, Oct 21, 2022	42.15	43.25	42.15	43.23
1536	AMEX	FDMO	Thu, Oct 20, 2022	42.54	42.82	42.21	42.27
1535	AMEX	FDMO	Wed, Oct 19, 2022	42.68	42.77	42.34	42.57
1534	AMEX	FDMO	Tue, Oct 18, 2022	42.98	42.98	42.47	42.78
1533	AMEX	FDMO	Mon, Oct 17, 2022	41.96	42.32	41.96	42.20
1532	AMEX	FDMO	Fri, Oct 14, 2022	42.60	42.60	41.24	41.32
1531	AMEX	FDMO	Thu, Oct 13, 2022	40.56	42.30	40.56	42.14
1530	AMEX	FDMO	Wed, Oct 12, 2022	41.58	41.58	41.20	41.25
1529	AMEX	FDMO	Tue, Oct 11, 2022	41.38	41.91	41.25	41.45
1528	AMEX	FDMO	Mon, Oct 10, 2022	41.81	41.91	41.39	41.64
1527	AMEX	FDMO	Fri, Oct 7, 2022	42.34	42.34	41.54	41.78
1526	AMEX	FDMO	Thu, Oct 6, 2022	43.14	43.14	42.75	42.77
1525	AMEX	FDMO	Wed, Oct 5, 2022	42.72	43.30	42.57	43.12
1524	AMEX	FDMO	Tue, Oct 4, 2022	42.67	43.18	42.67	43.18
1523	AMEX	FDMO	Mon, Oct 3, 2022	41.42	42.26	41.42	42.08
1522	AMEX	FDMO	Fri, Sep 30, 2022	41.45	41.87	41.09	41.12
1521	AMEX	FDMO	Thu, Sep 29, 2022	41.67	41.67	41.26	41.59
1520	AMEX	FDMO	Wed, Sep 28, 2022	41.62	42.40	41.48	42.31
1519	AMEX	FDMO	Tue, Sep 27, 2022	41.99	42.15	41.39	41.61
1518	AMEX	FDMO	Mon, Sep 26, 2022	41.70	42.10	41.46	41.69
1517	AMEX	FDMO	Fri, Sep 23, 2022	42.20	42.20	41.70	41.99
1516	AMEX	FDMO	Thu, Sep 22, 2022	42.77	42.92	42.66	42.75
1515	AMEX	FDMO	Wed, Sep 21, 2022	43.79	43.91	42.89	42.89
1514	AMEX	FDMO	Tue, Sep 20, 2022	43.59	43.69	43.34	43.53
1513	AMEX	FDMO	Mon, Sep 19, 2022	43.76	43.90	43.57	43.90
1512	AMEX	FDMO	Fri, Sep 16, 2022	43.37	43.64	43.30	43.63
1511	AMEX	FDMO	Thu, Sep 15, 2022	44.51	44.51	43.95	43.88
1510	AMEX	FDMO	Wed, Sep 14, 2022	44.36	44.55	44.16	44.46
1509	AMEX	FDMO	Tue, Sep 13, 2022	45.14	45.14	44.38	44.38
1508	AMEX	FDMO	Mon, Sep 12, 2022	46.05	46.05	45.83	45.96
1507	AMEX	FDMO	Fri, Sep 9, 2022	45.28	45.64	45.28	45.59
1506	AMEX	FDMO	Thu, Sep 8, 2022	44.72	45.01	44.47	44.94
1505	AMEX	FDMO	Wed, Sep 7, 2022	44.23	44.78	44.23	44.75
1504	AMEX	FDMO	Tue, Sep 6, 2022	44.33	44.36	43.96	44.07
1503	AMEX	FDMO	Fri, Sep 2, 2022	45.02	45.17	44.25	44.25
1502	AMEX	FDMO	Thu, Sep 1, 2022	44.27	44.64	44.13	44.64
1501	AMEX	FDMO	Wed, Aug 31, 2022	44.94	44.94	44.58	44.58
1500	AMEX	FDMO	Tue, Aug 30, 2022	45.33	45.33	44.82	44.89
1499	AMEX	FDMO	Mon, Aug 29, 2022	45.47	45.75	45.26	45.42
1498	AMEX	FDMO	Fri, Aug 26, 2022	46.86	46.86	45.76	45.76
1497	AMEX	FDMO	Thu, Aug 25, 2022	46.59	47.04	46.59	47.04
1496	AMEX	FDMO	Wed, Aug 24, 2022	46.37	46.55	46.36	46.49
1495	AMEX	FDMO	Tue, Aug 23, 2022	46.63	46.63	46.32	46.33
1494	AMEX	FDMO	Mon, Aug 22, 2022	46.74	46.74	46.31	46.38
1493	AMEX	FDMO	Fri, Aug 19, 2022	47.40	47.40	47.24	47.24
1492	AMEX	FDMO	Thu, Aug 18, 2022	47.62	47.85	47.62	47.83
1491	AMEX	FDMO	Wed, Aug 17, 2022	47.69	47.86	47.55	47.60
1490	AMEX	FDMO	Tue, Aug 16, 2022	47.84	48.22	47.73	48.04
1489	AMEX	FDMO	Mon, Aug 15, 2022	47.58	47.89	47.51	47.89
1488	AMEX	FDMO	Fri, Aug 12, 2022	47.18	47.69	47.18	47.69
1487	AMEX	FDMO	Thu, Aug 11, 2022	47.38	47.56	46.93	46.95
1486	AMEX	FDMO	Wed, Aug 10, 2022	46.65	46.99	46.54	46.99
1485	AMEX	FDMO	Tue, Aug 9, 2022	46.07	46.13	45.88	45.97
1484	AMEX	FDMO	Mon, Aug 8, 2022	46.39	46.51	45.99	46.08
1483	AMEX	FDMO	Fri, Aug 5, 2022	45.67	46.13	45.67	46.13
1482	AMEX	FDMO	Thu, Aug 4, 2022	46.14	46.19	45.90	46.05
1481	AMEX	FDMO	Wed, Aug 3, 2022	45.84	46.26	45.68	46.19
1480	AMEX	FDMO	Tue, Aug 2, 2022	45.42	45.96	45.23	45.43
1479	AMEX	FDMO	Mon, Aug 1, 2022	45.78	45.93	45.45	45.56
1478	AMEX	FDMO	Fri, Jul 29, 2022	45.39	45.87	45.33	45.80
1477	AMEX	FDMO	Thu, Jul 28, 2022	44.12	45.05	44.08	44.97
1476	AMEX	FDMO	Wed, Jul 27, 2022	43.54	44.41	43.54	44.38
1475	AMEX	FDMO	Tue, Jul 26, 2022	43.59	43.59	43.08	43.18
1474	AMEX	FDMO	Mon, Jul 25, 2022	43.76	43.76	43.55	43.72
1473	AMEX	FDMO	Fri, Jul 22, 2022	44.07	44.17	43.41	43.56
1472	AMEX	FDMO	Thu, Jul 21, 2022	43.67	44.03	43.27	44.03
1471	AMEX	FDMO	Wed, Jul 20, 2022	43.35	43.79	43.35	43.70
1470	AMEX	FDMO	Tue, Jul 19, 2022	42.71	43.40	42.71	43.40
1469	AMEX	FDMO	Mon, Jul 18, 2022	42.94	42.94	42.11	42.25
1468	AMEX	FDMO	Fri, Jul 15, 2022	42.13	42.51	42.13	42.48
1467	AMEX	FDMO	Thu, Jul 14, 2022	41.31	41.89	41.13	41.79
1466	AMEX	FDMO	Wed, Jul 13, 2022	41.40	42.17	41.40	41.89
1465	AMEX	FDMO	Tue, Jul 12, 2022	42.72	42.72	41.99	42.05
1464	AMEX	FDMO	Mon, Jul 11, 2022	42.51	42.78	42.46	42.46
1463	AMEX	FDMO	Fri, Jul 8, 2022	42.76	43.16	42.66	42.96
1462	AMEX	FDMO	Thu, Jul 7, 2022	42.69	42.95	42.69	42.90
1461	AMEX	FDMO	Wed, Jul 6, 2022	42.09	42.27	41.73	42.16
1460	AMEX	FDMO	Tue, Jul 5, 2022	41.40	41.99	41.07	41.96
1459	AMEX	FDMO	Fri, Jul 1, 2022	41.63	42.01	41.34	42.00
1458	AMEX	FDMO	Thu, Jun 30, 2022	41.16	41.93	41.14	41.72
1457	AMEX	FDMO	Wed, Jun 29, 2022	42.05	42.05	41.81	41.95
1456	AMEX	FDMO	Tue, Jun 28, 2022	43.22	43.22	41.99	42.01
1455	AMEX	FDMO	Mon, Jun 27, 2022	42.80	43.13	42.70	42.80
1454	AMEX	FDMO	Fri, Jun 24, 2022	41.98	42.78	41.98	42.78
1453	AMEX	FDMO	Thu, Jun 23, 2022	41.39	41.66	41.17	41.63
1452	AMEX	FDMO	Wed, Jun 22, 2022	41.41	41.72	41.27	41.29
1451	AMEX	FDMO	Tue, Jun 21, 2022	40.90	41.57	40.90	41.42
1450	AMEX	FDMO	Fri, Jun 17, 2022	40.36	40.71	40.02	40.36
1449	AMEX	FDMO	Thu, Jun 16, 2022	40.84	40.84	40.11	40.27
1448	AMEX	FDMO	Wed, Jun 15, 2022	41.84	42.30	41.28	41.89
1447	AMEX	FDMO	Tue, Jun 14, 2022	41.47	41.53	41.07	41.22
1446	AMEX	FDMO	Mon, Jun 13, 2022	42.01	42.01	41.25	41.43
1445	AMEX	FDMO	Fri, Jun 10, 2022	43.64	43.64	43.01	43.06
1444	AMEX	FDMO	Thu, Jun 9, 2022	45.19	45.38	44.35	44.35
1443	AMEX	FDMO	Wed, Jun 8, 2022	45.80	45.82	45.41	45.41
1442	AMEX	FDMO	Tue, Jun 7, 2022	45.16	46.01	45.16	46.01
1441	AMEX	FDMO	Mon, Jun 6, 2022	45.83	45.92	45.43	45.52
1440	AMEX	FDMO	Fri, Jun 3, 2022	45.51	45.59	45.27	45.39
1439	AMEX	FDMO	Thu, Jun 2, 2022	45.20	45.96	45.08	45.96
1438	AMEX	FDMO	Wed, Jun 1, 2022	45.73	45.73	44.81	45.13
1437	AMEX	FDMO	Tue, May 31, 2022	45.75	45.78	45.21	45.41
1436	AMEX	FDMO	Fri, May 27, 2022	44.94	45.76	44.94	45.76
1435	AMEX	FDMO	Thu, May 26, 2022	44.19	44.71	44.19	44.58
1434	AMEX	FDMO	Wed, May 25, 2022	43.29	43.70	43.24	43.60
1433	AMEX	FDMO	Tue, May 24, 2022	42.97	43.19	42.43	43.07
1432	AMEX	FDMO	Mon, May 23, 2022	43.14	43.60	42.88	43.45
1431	AMEX	FDMO	Fri, May 20, 2022	43.23	43.23	41.68	42.72
1430	AMEX	FDMO	Thu, May 19, 2022	42.81	43.20	42.71	42.79
1429	AMEX	FDMO	Wed, May 18, 2022	44.07	44.11	42.71	42.78
1428	AMEX	FDMO	Tue, May 17, 2022	44.57	44.91	44.55	44.88
1427	AMEX	FDMO	Mon, May 16, 2022	44.10	44.32	43.98	43.99
1426	AMEX	FDMO	Fri, May 13, 2022	43.69	44.52	43.69	44.31
1425	AMEX	FDMO	Thu, May 12, 2022	42.75	43.47	42.28	43.16
1424	AMEX	FDMO	Wed, May 11, 2022	44.15	44.54	43.09	43.09
1423	AMEX	FDMO	Tue, May 10, 2022	44.63	44.66	43.53	43.95
1422	AMEX	FDMO	Mon, May 9, 2022	44.88	44.91	43.70	43.83
1421	AMEX	FDMO	Fri, May 6, 2022	45.79	46.02	45.16	45.68
1420	AMEX	FDMO	Thu, May 5, 2022	47.41	47.41	45.70	46.04
1419	AMEX	FDMO	Wed, May 4, 2022	46.49	47.96	46.11	47.86
1418	AMEX	FDMO	Tue, May 3, 2022	46.39	46.62	46.19	46.42
1417	AMEX	FDMO	Mon, May 2, 2022	45.80	46.24	45.11	46.12
1416	AMEX	FDMO	Fri, Apr 29, 2022	47.45	47.50	45.78	45.85
1415	AMEX	FDMO	Thu, Apr 28, 2022	46.99	47.83	46.33	47.69
1414	AMEX	FDMO	Wed, Apr 27, 2022	46.48	46.96	46.32	46.36
1413	AMEX	FDMO	Tue, Apr 26, 2022	47.60	47.60	46.31	46.35
1412	AMEX	FDMO	Mon, Apr 25, 2022	47.06	47.76	46.75	47.68
1411	AMEX	FDMO	Fri, Apr 22, 2022	48.76	48.76	47.50	47.50
1410	AMEX	FDMO	Thu, Apr 21, 2022	50.57	50.57	48.95	48.96
1409	AMEX	FDMO	Wed, Apr 20, 2022	50.15	50.34	49.92	50.03
1408	AMEX	FDMO	Tue, Apr 19, 2022	48.88	49.96	48.88	49.88
1407	AMEX	FDMO	Mon, Apr 18, 2022	48.88	49.14	48.73	48.90
1406	AMEX	FDMO	Thu, Apr 14, 2022	49.81	49.81	49.00	49.02
1405	AMEX	FDMO	Wed, Apr 13, 2022	49.03	49.77	49.03	49.71
1404	AMEX	FDMO	Tue, Apr 12, 2022	49.76	49.93	48.95	49.08
1403	AMEX	FDMO	Mon, Apr 11, 2022	49.88	50.11	49.20	49.29
1402	AMEX	FDMO	Fri, Apr 8, 2022	50.30	50.61	50.13	50.17
1401	AMEX	FDMO	Thu, Apr 7, 2022	50.18	50.57	49.71	50.30
1400	AMEX	FDMO	Wed, Apr 6, 2022	50.20	50.28	49.68	50.17
1399	AMEX	FDMO	Tue, Apr 5, 2022	51.50	51.63	50.64	50.67
1398	AMEX	FDMO	Mon, Apr 4, 2022	51.33	51.54	51.23	51.51
1397	AMEX	FDMO	Fri, Apr 1, 2022	51.11	51.15	50.69	51.07
1396	AMEX	FDMO	Thu, Mar 31, 2022	51.75	51.79	51.05	51.05
1395	AMEX	FDMO	Wed, Mar 30, 2022	52.08	52.14	51.59	51.77
1394	AMEX	FDMO	Tue, Mar 29, 2022	51.92	52.35	51.88	52.25
1393	AMEX	FDMO	Mon, Mar 28, 2022	50.90	51.47	50.80	51.47
1392	AMEX	FDMO	Fri, Mar 25, 2022	50.90	50.99	50.69	50.95
1391	AMEX	FDMO	Thu, Mar 24, 2022	50.29	50.82	50.21	50.82
1390	AMEX	FDMO	Wed, Mar 23, 2022	50.32	50.66	50.06	50.11
1389	AMEX	FDMO	Tue, Mar 22, 2022	50.38	50.72	50.24	50.72
1388	AMEX	FDMO	Mon, Mar 21, 2022	50.25	50.25	49.66	50.02
1387	AMEX	FDMO	Fri, Mar 18, 2022	49.37	50.25	49.37	50.17
1386	AMEX	FDMO	Thu, Mar 17, 2022	48.94	49.60	48.94	49.46
1385	AMEX	FDMO	Wed, Mar 16, 2022	48.14	48.96	47.97	48.96
1384	AMEX	FDMO	Tue, Mar 15, 2022	46.64	47.59	46.64	47.59
1383	AMEX	FDMO	Mon, Mar 14, 2022	46.82	47.12	46.32	46.41
1382	AMEX	FDMO	Fri, Mar 11, 2022	47.84	47.84	46.79	46.81
1381	AMEX	FDMO	Thu, Mar 10, 2022	46.99	47.54	46.83	47.45
1380	AMEX	FDMO	Wed, Mar 9, 2022	47.17	47.87	47.15	47.62
1379	AMEX	FDMO	Tue, Mar 8, 2022	46.44	47.24	46.04	46.27
1378	AMEX	FDMO	Mon, Mar 7, 2022	48.25	48.25	46.49	46.49
1377	AMEX	FDMO	Fri, Mar 4, 2022	48.26	48.26	47.72	48.20
1376	AMEX	FDMO	Thu, Mar 3, 2022	49.44	49.44	48.54	48.64
1375	AMEX	FDMO	Wed, Mar 2, 2022	48.31	49.22	48.31	49.10
1374	AMEX	FDMO	Tue, Mar 1, 2022	48.69	49.06	47.66	47.91
1373	AMEX	FDMO	Mon, Feb 28, 2022	48.33	49.00	48.18	48.70
1372	AMEX	FDMO	Fri, Feb 25, 2022	48.03	48.95	47.89	48.94
1371	AMEX	FDMO	Thu, Feb 24, 2022	45.40	47.87	45.40	47.78
1370	AMEX	FDMO	Wed, Feb 23, 2022	48.05	48.23	46.83	46.92
1369	AMEX	FDMO	Tue, Feb 22, 2022	48.15	48.58	47.49	47.77
1368	AMEX	FDMO	Fri, Feb 18, 2022	48.96	49.15	48.32	48.56
1367	AMEX	FDMO	Thu, Feb 17, 2022	49.83	49.87	48.85	48.85
1366	AMEX	FDMO	Wed, Feb 16, 2022	49.83	50.26	49.58	50.17
1365	AMEX	FDMO	Tue, Feb 15, 2022	49.64	49.99	49.61	49.96
1364	AMEX	FDMO	Mon, Feb 14, 2022	49.17	49.39	48.66	49.05
1363	AMEX	FDMO	Fri, Feb 11, 2022	50.47	50.59	49.12	49.38
1362	AMEX	FDMO	Thu, Feb 10, 2022	50.63	51.49	50.20	50.48
1361	AMEX	FDMO	Wed, Feb 9, 2022	50.94	51.35	50.94	51.35
1360	AMEX	FDMO	Tue, Feb 8, 2022	49.80	50.42	49.62	50.42
1359	AMEX	FDMO	Mon, Feb 7, 2022	49.92	50.17	49.70	49.70
1358	AMEX	FDMO	Fri, Feb 4, 2022	49.68	50.43	49.36	50.03
1357	AMEX	FDMO	Thu, Feb 3, 2022	50.02	50.37	49.52	49.52
1356	AMEX	FDMO	Wed, Feb 2, 2022	50.83	51.00	50.35	50.91
1355	AMEX	FDMO	Tue, Feb 1, 2022	50.09	50.46	49.57	50.46
1354	AMEX	FDMO	Mon, Jan 31, 2022	48.88	49.92	48.72	49.92
1353	AMEX	FDMO	Fri, Jan 28, 2022	47.82	48.75	47.19	48.75
1352	AMEX	FDMO	Thu, Jan 27, 2022	48.66	48.86	47.51	47.67
1351	AMEX	FDMO	Wed, Jan 26, 2022	49.00	49.22	47.50	47.97
1350	AMEX	FDMO	Tue, Jan 25, 2022	47.50	48.67	47.28	48.05
1349	AMEX	FDMO	Mon, Jan 24, 2022	47.46	48.71	46.28	48.71
1348	AMEX	FDMO	Fri, Jan 21, 2022	49.24	49.44	48.34	48.41
1347	AMEX	FDMO	Thu, Jan 20, 2022	50.42	50.90	49.39	49.42
1346	AMEX	FDMO	Wed, Jan 19, 2022	51.03	51.13	50.07	50.08
1345	AMEX	FDMO	Tue, Jan 18, 2022	51.34	51.34	50.57	50.67
1344	AMEX	FDMO	Fri, Jan 14, 2022	51.53	52.02	51.39	52.01
1343	AMEX	FDMO	Thu, Jan 13, 2022	53.06	53.11	52.01	52.02
1342	AMEX	FDMO	Wed, Jan 12, 2022	53.00	53.30	52.76	53.01
1341	AMEX	FDMO	Tue, Jan 11, 2022	52.19	52.70	51.89	52.70
1340	AMEX	FDMO	Mon, Jan 10, 2022	51.72	52.13	51.00	52.13
1339	AMEX	FDMO	Fri, Jan 7, 2022	52.61	52.62	52.12	52.23
1338	AMEX	FDMO	Thu, Jan 6, 2022	52.29	52.69	52.22	52.44
1337	AMEX	FDMO	Wed, Jan 5, 2022	53.66	53.75	52.49	52.49
1336	AMEX	FDMO	Tue, Jan 4, 2022	54.05	54.09	53.57	53.92
1335	AMEX	FDMO	Mon, Jan 3, 2022	53.82	53.88	53.64	53.88
1334	AMEX	FDMO	Fri, Dec 31, 2021	53.78	53.84	53.69	53.69
1333	AMEX	FDMO	Thu, Dec 30, 2021	53.99	54.16	53.81	53.81
1332	AMEX	FDMO	Wed, Dec 29, 2021	53.97	54.05	53.72	54.00
1331	AMEX	FDMO	Tue, Dec 28, 2021	54.12	54.20	53.88	53.88
1330	AMEX	FDMO	Mon, Dec 27, 2021	53.44	54.02	53.44	54.02
1329	AMEX	FDMO	Thu, Dec 23, 2021	53.08	53.30	53.08	53.29
1328	AMEX	FDMO	Wed, Dec 22, 2021	52.39	52.88	52.34	52.87
1327	AMEX	FDMO	Tue, Dec 21, 2021	51.63	52.31	51.44	52.31
1326	AMEX	FDMO	Mon, Dec 20, 2021	51.29	51.29	50.82	51.28
1325	AMEX	FDMO	Fri, Dec 17, 2021	51.82	52.43	51.55	52.06
1324	AMEX	FDMO	Thu, Dec 16, 2021	53.64	53.64	52.35	52.43
1323	AMEX	FDMO	Wed, Dec 15, 2021	52.05	53.19	51.89	53.19
1322	AMEX	FDMO	Tue, Dec 14, 2021	52.17	52.39	51.91	52.22
1321	AMEX	FDMO	Mon, Dec 13, 2021	53.42	53.42	52.69	52.69
1320	AMEX	FDMO	Fri, Dec 10, 2021	53.34	53.43	52.99	53.43
1319	AMEX	FDMO	Thu, Dec 9, 2021	53.43	53.45	53.07	53.07
1318	AMEX	FDMO	Wed, Dec 8, 2021	53.35	53.60	53.25	53.59
1317	AMEX	FDMO	Tue, Dec 7, 2021	52.68	53.35	52.68	53.24
1316	AMEX	FDMO	Mon, Dec 6, 2021	51.54	52.15	51.49	51.93
1315	AMEX	FDMO	Fri, Dec 3, 2021	52.02	52.02	51.09	51.49
1314	AMEX	FDMO	Thu, Dec 2, 2021	51.40	52.40	51.40	52.13
1313	AMEX	FDMO	Wed, Dec 1, 2021	53.05	53.24	51.47	51.47
1312	AMEX	FDMO	Tue, Nov 30, 2021	53.27	53.27	52.26	52.33
1311	AMEX	FDMO	Mon, Nov 29, 2021	53.55	53.71	53.23	53.54
1310	AMEX	FDMO	Fri, Nov 26, 2021	53.15	53.24	52.66	52.73
1309	AMEX	FDMO	Wed, Nov 24, 2021	53.57	54.02	53.57	54.02
1308	AMEX	FDMO	Tue, Nov 23, 2021	53.71	53.92	53.37	53.80
1307	AMEX	FDMO	Mon, Nov 22, 2021	54.31	54.73	53.87	53.87
1306	AMEX	FDMO	Fri, Nov 19, 2021	54.18	54.22	53.98	53.98
1305	AMEX	FDMO	Thu, Nov 18, 2021	53.90	54.10	53.86	54.10
1304	AMEX	FDMO	Wed, Nov 17, 2021	53.90	53.98	53.79	53.90
1303	AMEX	FDMO	Tue, Nov 16, 2021	53.68	54.23	53.68	54.06
1302	AMEX	FDMO	Mon, Nov 15, 2021	54.17	54.17	53.80	53.84
1301	AMEX	FDMO	Fri, Nov 12, 2021	53.83	54.00	53.67	53.96
1300	AMEX	FDMO	Thu, Nov 11, 2021	53.64	53.76	53.57	53.57
1299	AMEX	FDMO	Wed, Nov 10, 2021	53.93	53.96	53.29	53.41
1298	AMEX	FDMO	Tue, Nov 9, 2021	53.95	54.14	53.93	54.01
1297	AMEX	FDMO	Mon, Nov 8, 2021	54.56	54.66	54.33	54.37
1296	AMEX	FDMO	Fri, Nov 5, 2021	54.33	54.47	54.06	54.29
1295	AMEX	FDMO	Thu, Nov 4, 2021	53.88	54.07	53.78	53.94
1294	AMEX	FDMO	Wed, Nov 3, 2021	53.32	53.78	53.23	53.77
1293	AMEX	FDMO	Tue, Nov 2, 2021	52.98	54.05	52.94	53.49
1292	AMEX	FDMO	Mon, Nov 1, 2021	52.84	52.90	52.55	52.86
1291	AMEX	FDMO	Fri, Oct 29, 2021	52.36	52.63	52.31	52.63
1290	AMEX	FDMO	Thu, Oct 28, 2021	52.21	52.45	52.21	52.45
1289	AMEX	FDMO	Wed, Oct 27, 2021	52.10	52.13	51.75	51.75
1288	AMEX	FDMO	Tue, Oct 26, 2021	52.26	52.44	51.96	52.08
1287	AMEX	FDMO	Mon, Oct 25, 2021	51.71	52.10	51.70	51.99
1286	AMEX	FDMO	Fri, Oct 22, 2021	51.85	51.91	51.69	51.74
1285	AMEX	FDMO	Thu, Oct 21, 2021	51.61	51.81	51.61	51.81
1284	AMEX	FDMO	Wed, Oct 20, 2021	51.76	51.76	51.63	51.63
1283	AMEX	FDMO	Tue, Oct 19, 2021	51.42	51.51	51.31	51.43
1282	AMEX	FDMO	Mon, Oct 18, 2021	50.58	51.17	50.58	51.16
1281	AMEX	FDMO	Fri, Oct 15, 2021	50.80	50.95	50.71	50.84
1280	AMEX	FDMO	Thu, Oct 14, 2021	50.09	50.48	50.06	50.48
1279	AMEX	FDMO	Wed, Oct 13, 2021	49.49	49.59	49.29	49.55
1278	AMEX	FDMO	Tue, Oct 12, 2021	49.39	49.57	49.28	49.40
1277	AMEX	FDMO	Mon, Oct 11, 2021	49.89	49.99	49.36	49.36
1276	AMEX	FDMO	Fri, Oct 8, 2021	50.01	50.01	49.61	49.67
1275	AMEX	FDMO	Thu, Oct 7, 2021	50.07	50.25	49.84	49.85
1274	AMEX	FDMO	Wed, Oct 6, 2021	48.78	49.33	48.68	49.33
1273	AMEX	FDMO	Tue, Oct 5, 2021	48.87	49.59	48.87	49.35
1272	AMEX	FDMO	Mon, Oct 4, 2021	49.37	49.37	48.58	48.76
1271	AMEX	FDMO	Fri, Oct 1, 2021	49.11	49.68	49.11	49.55
1270	AMEX	FDMO	Thu, Sep 30, 2021	49.69	49.69	48.88	49.01
1269	AMEX	FDMO	Wed, Sep 29, 2021	49.88	49.88	49.50	49.51
1268	AMEX	FDMO	Tue, Sep 28, 2021	50.51	50.51	49.57	49.57
1267	AMEX	FDMO	Mon, Sep 27, 2021	50.96	51.07	50.87	50.92
1266	AMEX	FDMO	Fri, Sep 24, 2021	50.65	51.06	50.65	51.04
1265	AMEX	FDMO	Thu, Sep 23, 2021	50.48	51.19	50.40	51.00
1264	AMEX	FDMO	Wed, Sep 22, 2021	49.74	50.36	49.74	50.19
1263	AMEX	FDMO	Tue, Sep 21, 2021	49.79	49.90	49.33	49.53
1262	AMEX	FDMO	Mon, Sep 20, 2021	49.60	49.83	48.86	49.45
1261	AMEX	FDMO	Fri, Sep 17, 2021	50.74	50.74	50.46	50.56
1260	AMEX	FDMO	Thu, Sep 16, 2021	51.18	51.32	50.92	51.16
1259	AMEX	FDMO	Wed, Sep 15, 2021	50.62	51.29	50.62	51.18
1258	AMEX	FDMO	Tue, Sep 14, 2021	51.04	51.14	50.50	50.57
1257	AMEX	FDMO	Mon, Sep 13, 2021	51.23	51.23	50.62	50.84
1256	AMEX	FDMO	Fri, Sep 10, 2021	51.55	51.59	50.84	50.84
1255	AMEX	FDMO	Thu, Sep 9, 2021	51.63	51.66	51.20	51.20
1254	AMEX	FDMO	Wed, Sep 8, 2021	51.47	51.47	51.02	51.28
1253	AMEX	FDMO	Tue, Sep 7, 2021	51.66	51.70	51.56	51.60
1252	AMEX	FDMO	Fri, Sep 3, 2021	51.64	51.77	51.56	51.75
1251	AMEX	FDMO	Thu, Sep 2, 2021	51.61	51.83	51.60	51.66
1250	AMEX	FDMO	Wed, Sep 1, 2021	51.59	51.67	51.46	51.47
1249	AMEX	FDMO	Tue, Aug 31, 2021	51.63	51.63	51.45	51.53
1248	AMEX	FDMO	Mon, Aug 30, 2021	51.71	51.84	51.46	51.68
1247	AMEX	FDMO	Fri, Aug 27, 2021	51.03	51.59	50.97	51.54
1246	AMEX	FDMO	Thu, Aug 26, 2021	51.20	51.22	50.86	50.86
1245	AMEX	FDMO	Wed, Aug 25, 2021	50.96	51.28	50.95	51.17
1244	AMEX	FDMO	Tue, Aug 24, 2021	50.79	50.99	50.75	50.90
1243	AMEX	FDMO	Mon, Aug 23, 2021	50.31	50.72	50.23	50.60
1242	AMEX	FDMO	Fri, Aug 20, 2021	49.67	49.97	49.52	49.97
1241	AMEX	FDMO	Thu, Aug 19, 2021	49.20	49.69	49.20	49.57
1240	AMEX	FDMO	Wed, Aug 18, 2021	50.16	50.28	49.77	49.77
1239	AMEX	FDMO	Tue, Aug 17, 2021	50.32	50.38	49.85	50.19
1238	AMEX	FDMO	Mon, Aug 16, 2021	50.53	50.73	50.17	50.73
1237	AMEX	FDMO	Fri, Aug 13, 2021	50.81	50.89	50.70	50.77
1236	AMEX	FDMO	Thu, Aug 12, 2021	50.66	50.84	50.54	50.84
1235	AMEX	FDMO	Wed, Aug 11, 2021	50.92	50.92	50.46	50.73
1234	AMEX	FDMO	Tue, Aug 10, 2021	50.90	50.94	50.65	50.68
1233	AMEX	FDMO	Mon, Aug 9, 2021	50.62	50.98	50.59	50.85
1232	AMEX	FDMO	Fri, Aug 6, 2021	50.75	50.79	50.48	50.63
1231	AMEX	FDMO	Thu, Aug 5, 2021	50.30	50.64	50.25	50.59
1230	AMEX	FDMO	Wed, Aug 4, 2021	50.07	50.33	50.07	50.17
1229	AMEX	FDMO	Tue, Aug 3, 2021	49.92	50.27	49.50	50.25
1228	AMEX	FDMO	Mon, Aug 2, 2021	50.08	50.21	49.71	49.77
1227	AMEX	FDMO	Fri, Jul 30, 2021	49.69	50.01	49.67	49.73
1226	AMEX	FDMO	Thu, Jul 29, 2021	50.04	50.29	50.04	50.13
1225	AMEX	FDMO	Wed, Jul 28, 2021	49.76	49.93	49.60	49.92
1224	AMEX	FDMO	Tue, Jul 27, 2021	49.93	49.93	49.24	49.59
1223	AMEX	FDMO	Mon, Jul 26, 2021	50.03	50.11	49.93	50.11
1222	AMEX	FDMO	Fri, Jul 23, 2021	49.81	50.06	49.61	50.02
1221	AMEX	FDMO	Thu, Jul 22, 2021	49.39	49.42	49.15	49.41
1220	AMEX	FDMO	Wed, Jul 21, 2021	48.80	49.36	48.80	49.36
1219	AMEX	FDMO	Tue, Jul 20, 2021	47.98	48.87	47.82	48.73
1218	AMEX	FDMO	Mon, Jul 19, 2021	47.59	47.80	47.27	47.69
1217	AMEX	FDMO	Fri, Jul 16, 2021	49.09	49.09	48.34	48.35
1216	AMEX	FDMO	Thu, Jul 15, 2021	48.93	49.01	48.60	48.79
1215	AMEX	FDMO	Wed, Jul 14, 2021	49.50	49.63	48.98	48.99
1214	AMEX	FDMO	Tue, Jul 13, 2021	49.44	49.57	49.22	49.22
1213	AMEX	FDMO	Mon, Jul 12, 2021	49.34	49.63	49.26	49.53
1212	AMEX	FDMO	Fri, Jul 9, 2021	48.69	49.26	48.69	49.21
1211	AMEX	FDMO	Thu, Jul 8, 2021	48.01	48.54	47.91	48.45
1210	AMEX	FDMO	Wed, Jul 7, 2021	49.03	49.14	48.71	48.88
1209	AMEX	FDMO	Tue, Jul 6, 2021	49.11	49.11	48.57	48.91
1208	AMEX	FDMO	Fri, Jul 2, 2021	49.06	49.12	48.90	49.04
1207	AMEX	FDMO	Thu, Jul 1, 2021	48.75	48.87	48.70	48.83
1206	AMEX	FDMO	Wed, Jun 30, 2021	48.51	48.71	48.51	48.66
1205	AMEX	FDMO	Tue, Jun 29, 2021	48.67	48.75	48.58	48.62
1204	AMEX	FDMO	Mon, Jun 28, 2021	48.31	48.56	48.29	48.56
1203	AMEX	FDMO	Fri, Jun 25, 2021	48.36	48.47	48.16	48.35
1202	AMEX	FDMO	Thu, Jun 24, 2021	48.22	48.36	48.22	48.27
1201	AMEX	FDMO	Wed, Jun 23, 2021	47.86	48.00	47.80	47.96
1200	AMEX	FDMO	Tue, Jun 22, 2021	47.42	47.83	47.28	47.72
1199	AMEX	FDMO	Mon, Jun 21, 2021	46.82	47.38	46.72	47.38
1198	AMEX	FDMO	Fri, Jun 18, 2021	46.91	46.96	46.55	46.59
1197	AMEX	FDMO	Thu, Jun 17, 2021	47.28	47.46	46.89	47.26
1196	AMEX	FDMO	Wed, Jun 16, 2021	47.58	47.60	47.03	47.38
1195	AMEX	FDMO	Tue, Jun 15, 2021	47.67	47.73	47.49	47.56
1194	AMEX	FDMO	Mon, Jun 14, 2021	47.70	47.74	47.50	47.74
1193	AMEX	FDMO	Fri, Jun 11, 2021	47.60	47.71	47.53	47.71
1192	AMEX	FDMO	Thu, Jun 10, 2021	47.46	47.67	47.41	47.48
1191	AMEX	FDMO	Wed, Jun 9, 2021	47.65	47.65	47.31	47.33
1190	AMEX	FDMO	Tue, Jun 8, 2021	47.62	47.62	47.42	47.50
1189	AMEX	FDMO	Mon, Jun 7, 2021	47.34	47.51	47.28	47.51
1188	AMEX	FDMO	Fri, Jun 4, 2021	47.18	47.36	47.17	47.34
1187	AMEX	FDMO	Thu, Jun 3, 2021	47.00	47.08	46.63	46.91
1186	AMEX	FDMO	Wed, Jun 2, 2021	47.38	47.38	47.08	47.18
1185	AMEX	FDMO	Tue, Jun 1, 2021	47.56	47.60	47.18	47.30
1184	AMEX	FDMO	Fri, May 28, 2021	47.42	47.44	47.20	47.22
1183	AMEX	FDMO	Thu, May 27, 2021	47.11	47.27	47.11	47.27
1182	AMEX	FDMO	Wed, May 26, 2021	46.83	47.00	46.78	46.95
1181	AMEX	FDMO	Tue, May 25, 2021	46.88	47.09	46.65	46.72
1180	AMEX	FDMO	Mon, May 24, 2021	46.39	46.80	46.30	46.65
1179	AMEX	FDMO	Fri, May 21, 2021	46.43	46.62	46.11	46.14
1178	AMEX	FDMO	Thu, May 20, 2021	45.47	46.21	45.47	46.12
1177	AMEX	FDMO	Wed, May 19, 2021	44.77	45.36	44.74	45.36
1176	AMEX	FDMO	Tue, May 18, 2021	45.82	45.97	45.55	45.55
1175	AMEX	FDMO	Mon, May 17, 2021	45.77	45.84	45.38	45.77
1174	AMEX	FDMO	Fri, May 14, 2021	45.34	46.03	45.34	45.97
1173	AMEX	FDMO	Thu, May 13, 2021	45.05	45.32	44.59	44.89
1172	AMEX	FDMO	Wed, May 12, 2021	45.36	45.52	44.68	44.71
1171	AMEX	FDMO	Tue, May 11, 2021	44.95	46.00	44.95	45.86
1170	AMEX	FDMO	Mon, May 10, 2021	46.81	46.81	45.98	45.99
1169	AMEX	FDMO	Fri, May 7, 2021	46.82	47.22	46.81	46.99
1168	AMEX	FDMO	Thu, May 6, 2021	46.48	46.48	45.92	46.44
1167	AMEX	FDMO	Wed, May 5, 2021	47.00	46.98	46.51	46.54
1166	AMEX	FDMO	Tue, May 4, 2021	47.10	47.10	46.20	46.61
1165	AMEX	FDMO	Mon, May 3, 2021	47.98	47.98	47.50	47.50
1164	AMEX	FDMO	Fri, Apr 30, 2021	47.75	48.12	47.71	47.72
1163	AMEX	FDMO	Thu, Apr 29, 2021	48.69	48.69	47.74	48.17
1162	AMEX	FDMO	Wed, Apr 28, 2021	48.29	48.33	48.06	48.18
1161	AMEX	FDMO	Tue, Apr 27, 2021	48.35	48.44	48.20	48.41
1160	AMEX	FDMO	Mon, Apr 26, 2021	48.04	48.32	47.96	48.26
1159	AMEX	FDMO	Fri, Apr 23, 2021	47.36	48.03	47.36	47.96
1158	AMEX	FDMO	Thu, Apr 22, 2021	47.57	47.88	47.14	47.21
1157	AMEX	FDMO	Wed, Apr 21, 2021	46.83	47.47	46.79	47.47
1156	AMEX	FDMO	Tue, Apr 20, 2021	47.28	47.45	46.70	47.01
1155	AMEX	FDMO	Mon, Apr 19, 2021	47.65	47.85	47.27	47.38
1154	AMEX	FDMO	Fri, Apr 16, 2021	48.06	48.10	47.73	47.94
1153	AMEX	FDMO	Thu, Apr 15, 2021	47.71	47.99	47.69	47.99
1152	AMEX	FDMO	Wed, Apr 14, 2021	47.81	47.95	47.23	47.30
1151	AMEX	FDMO	Tue, Apr 13, 2021	47.24	47.78	47.24	47.72
1150	AMEX	FDMO	Mon, Apr 12, 2021	47.01	47.13	46.71	47.08
1149	AMEX	FDMO	Fri, Apr 9, 2021	46.69	47.07	46.57	47.07
1148	AMEX	FDMO	Thu, Apr 8, 2021	46.44	46.72	46.43	46.69
1147	AMEX	FDMO	Wed, Apr 7, 2021	46.16	46.32	46.06	46.10
1146	AMEX	FDMO	Tue, Apr 6, 2021	46.00	46.44	45.96	46.18
1145	AMEX	FDMO	Mon, Apr 5, 2021	45.76	46.02	45.76	45.95
1144	AMEX	FDMO	Thu, Apr 1, 2021	45.29	45.63	45.29	45.44
1143	AMEX	FDMO	Wed, Mar 31, 2021	44.36	45.18	44.36	44.91
1142	AMEX	FDMO	Tue, Mar 30, 2021	43.93	44.25	43.75	44.08
1141	AMEX	FDMO	Mon, Mar 29, 2021	44.16	44.39	43.81	44.09
1140	AMEX	FDMO	Fri, Mar 26, 2021	43.87	44.43	43.71	44.43
1139	AMEX	FDMO	Thu, Mar 25, 2021	43.22	43.85	43.03	43.80
1138	AMEX	FDMO	Wed, Mar 24, 2021	44.76	44.76	43.78	43.78
1137	AMEX	FDMO	Tue, Mar 23, 2021	45.04	45.17	44.00	44.59
1136	AMEX	FDMO	Mon, Mar 22, 2021	44.56	45.21	44.56	44.96
1135	AMEX	FDMO	Fri, Mar 19, 2021	44.21	44.56	43.85	44.48
1134	AMEX	FDMO	Thu, Mar 18, 2021	45.01	45.01	44.09	44.08
1133	AMEX	FDMO	Wed, Mar 17, 2021	44.92	45.53	44.67	45.37
1132	AMEX	FDMO	Tue, Mar 16, 2021	45.83	45.88	45.20	45.37
1131	AMEX	FDMO	Mon, Mar 15, 2021	45.32	45.59	45.01	45.59
1130	AMEX	FDMO	Fri, Mar 12, 2021	45.01	45.24	44.67	45.24
1129	AMEX	FDMO	Thu, Mar 11, 2021	44.84	45.54	44.78	45.45
1128	AMEX	FDMO	Wed, Mar 10, 2021	44.64	44.79	44.18	44.18
1127	AMEX	FDMO	Tue, Mar 9, 2021	43.37	44.24	43.37	44.01
1126	AMEX	FDMO	Mon, Mar 8, 2021	43.38	43.76	42.42	42.42
1125	AMEX	FDMO	Fri, Mar 5, 2021	43.31	43.45	41.60	43.44
1124	AMEX	FDMO	Thu, Mar 4, 2021	43.93	44.11	42.28	42.91
1123	AMEX	FDMO	Wed, Mar 3, 2021	45.41	45.50	43.98	43.99
1122	AMEX	FDMO	Tue, Mar 2, 2021	46.47	46.47	45.51	45.51
1121	AMEX	FDMO	Mon, Mar 1, 2021	45.59	46.32	45.58	46.26
1120	AMEX	FDMO	Fri, Feb 26, 2021	44.98	45.18	44.28	44.86
1119	AMEX	FDMO	Thu, Feb 25, 2021	45.81	46.03	44.26	44.49
1118	AMEX	FDMO	Wed, Feb 24, 2021	45.62	46.03	45.12	45.90
1117	AMEX	FDMO	Tue, Feb 23, 2021	45.04	45.86	44.00	45.77
1116	AMEX	FDMO	Mon, Feb 22, 2021	46.84	46.96	45.75	45.91
1115	AMEX	FDMO	Fri, Feb 19, 2021	47.61	47.70	47.01	47.03
1114	AMEX	FDMO	Thu, Feb 18, 2021	47.21	47.40	46.84	47.28
1113	AMEX	FDMO	Wed, Feb 17, 2021	47.50	47.76	47.21	47.69
1112	AMEX	FDMO	Tue, Feb 16, 2021	48.64	48.84	47.80	47.97
1111	AMEX	FDMO	Fri, Feb 12, 2021	47.84	48.29	47.68	48.29
1110	AMEX	FDMO	Thu, Feb 11, 2021	47.92	48.10	47.66	47.90
1109	AMEX	FDMO	Wed, Feb 10, 2021	48.14	48.31	47.36	47.67
1108	AMEX	FDMO	Tue, Feb 9, 2021	47.71	47.93	47.71	47.76
1107	AMEX	FDMO	Mon, Feb 8, 2021	47.76	47.86	47.57	47.81
1106	AMEX	FDMO	Fri, Feb 5, 2021	47.27	47.47	47.24	47.43
1105	AMEX	FDMO	Thu, Feb 4, 2021	46.71	47.08	46.67	47.08
1104	AMEX	FDMO	Wed, Feb 3, 2021	46.94	46.94	46.45	46.68
1103	AMEX	FDMO	Tue, Feb 2, 2021	46.27	46.71	46.18	46.63
1102	AMEX	FDMO	Mon, Feb 1, 2021	45.54	45.95	45.08	45.79
1101	AMEX	FDMO	Fri, Jan 29, 2021	45.62	45.89	44.62	45.09
1100	AMEX	FDMO	Thu, Jan 28, 2021	45.58	46.29	45.54	45.79
1099	AMEX	FDMO	Wed, Jan 27, 2021	45.86	46.01	45.03	45.24
1098	AMEX	FDMO	Tue, Jan 26, 2021	46.87	46.88	46.48	46.48
1097	AMEX	FDMO	Mon, Jan 25, 2021	46.73	47.15	46.33	46.72
1096	AMEX	FDMO	Fri, Jan 22, 2021	46.35	46.58	46.27	46.51
1095	AMEX	FDMO	Thu, Jan 21, 2021	46.29	46.47	46.28	46.38
1094	AMEX	FDMO	Wed, Jan 20, 2021	45.81	46.29	45.81	46.23
1093	AMEX	FDMO	Tue, Jan 19, 2021	45.28	45.55	45.17	45.52
1092	AMEX	FDMO	Fri, Jan 15, 2021	45.26	45.43	44.85	44.98
1091	AMEX	FDMO	Thu, Jan 14, 2021	45.84	45.93	45.43	45.44
1090	AMEX	FDMO	Wed, Jan 13, 2021	45.59	46.02	45.38	45.80
1089	AMEX	FDMO	Tue, Jan 12, 2021	45.54	45.66	45.16	45.66
1088	AMEX	FDMO	Mon, Jan 11, 2021	45.04	45.62	45.02	45.24
1087	AMEX	FDMO	Fri, Jan 8, 2021	45.44	45.67	45.11	45.65
1086	AMEX	FDMO	Thu, Jan 7, 2021	44.46	45.18	44.46	45.17
1085	AMEX	FDMO	Wed, Jan 6, 2021	43.60	44.50	43.60	44.00
1084	AMEX	FDMO	Tue, Jan 5, 2021	43.65	44.08	43.65	44.03
1083	AMEX	FDMO	Mon, Jan 4, 2021	44.42	44.42	43.14	43.65
1082	AMEX	FDMO	Thu, Dec 31, 2020	44.20	44.21	43.93	44.21
1081	AMEX	FDMO	Wed, Dec 30, 2020	44.19	44.39	44.12	44.16
1080	AMEX	FDMO	Tue, Dec 29, 2020	44.50	44.52	44.00	44.12
1079	AMEX	FDMO	Mon, Dec 28, 2020	44.80	44.82	44.29	44.34
1078	AMEX	FDMO	Thu, Dec 24, 2020	44.58	44.73	44.48	44.56
1077	AMEX	FDMO	Wed, Dec 23, 2020	44.87	44.87	44.42	44.52
1076	AMEX	FDMO	Tue, Dec 22, 2020	44.68	44.80	44.51	44.72
1075	AMEX	FDMO	Mon, Dec 21, 2020	44.10	44.45	43.78	44.42
1074	AMEX	FDMO	Fri, Dec 18, 2020	44.91	44.91	44.05	44.39
1073	AMEX	FDMO	Thu, Dec 17, 2020	44.24	44.59	44.24	44.52
1072	AMEX	FDMO	Wed, Dec 16, 2020	43.93	44.02	43.69	44.00
1071	AMEX	FDMO	Tue, Dec 15, 2020	43.52	43.84	43.52	43.77
1070	AMEX	FDMO	Mon, Dec 14, 2020	43.45	43.67	43.27	43.30
1069	AMEX	FDMO	Fri, Dec 11, 2020	43.01	43.22	42.70	43.18
1068	AMEX	FDMO	Thu, Dec 10, 2020	42.63	43.14	42.53	43.11
1067	AMEX	FDMO	Wed, Dec 9, 2020	43.72	43.72	42.63	42.83
1066	AMEX	FDMO	Tue, Dec 8, 2020	43.31	43.73	43.11	43.63
1065	AMEX	FDMO	Mon, Dec 7, 2020	43.11	43.35	43.11	43.26
1064	AMEX	FDMO	Fri, Dec 4, 2020	42.96	43.15	42.96	43.05
1063	AMEX	FDMO	Thu, Dec 3, 2020	43.00	43.16	42.97	43.04
1062	AMEX	FDMO	Wed, Dec 2, 2020	42.67	42.82	42.40	42.79
1061	AMEX	FDMO	Tue, Dec 1, 2020	43.49	43.49	42.91	43.05
1060	AMEX	FDMO	Mon, Nov 30, 2020	42.80	42.93	42.34	42.93
1059	AMEX	FDMO	Fri, Nov 27, 2020	42.40	42.74	42.40	42.65
1058	AMEX	FDMO	Wed, Nov 25, 2020	41.85	42.30	41.82	42.17
1057	AMEX	FDMO	Tue, Nov 24, 2020	41.88	41.88	41.45	41.82
1056	AMEX	FDMO	Mon, Nov 23, 2020	41.92	41.92	41.51	41.75
1055	AMEX	FDMO	Fri, Nov 20, 2020	41.74	41.86	41.65	41.67
1054	AMEX	FDMO	Thu, Nov 19, 2020	41.29	41.71	41.18	41.67
1053	AMEX	FDMO	Wed, Nov 18, 2020	41.66	41.67	41.28	41.28
1052	AMEX	FDMO	Tue, Nov 17, 2020	41.55	41.77	41.52	41.67
1051	AMEX	FDMO	Mon, Nov 16, 2020	41.71	41.83	41.41	41.78
1050	AMEX	FDMO	Fri, Nov 13, 2020	41.58	41.67	41.35	41.53
1049	AMEX	FDMO	Thu, Nov 12, 2020	41.48	41.69	41.17	41.33
1048	AMEX	FDMO	Wed, Nov 11, 2020	41.24	41.47	41.13	41.46
1047	AMEX	FDMO	Tue, Nov 10, 2020	41.29	41.29	40.15	40.61
1046	AMEX	FDMO	Mon, Nov 9, 2020	42.80	42.80	41.00	41.00
1045	AMEX	FDMO	Fri, Nov 6, 2020	42.44	42.45	41.65	42.38
1044	AMEX	FDMO	Thu, Nov 5, 2020	42.14	42.52	42.12	42.49
1043	AMEX	FDMO	Wed, Nov 4, 2020	40.84	41.68	40.84	41.49
1042	AMEX	FDMO	Tue, Nov 3, 2020	39.61	40.15	39.49	39.97
1041	AMEX	FDMO	Mon, Nov 2, 2020	39.40	39.70	38.92	39.30
1040	AMEX	FDMO	Fri, Oct 30, 2020	39.60	39.82	38.76	38.97
1039	AMEX	FDMO	Thu, Oct 29, 2020	39.82	40.29	39.41	40.02
1038	AMEX	FDMO	Wed, Oct 28, 2020	40.13	40.20	39.62	39.66
1037	AMEX	FDMO	Tue, Oct 27, 2020	40.82	41.03	40.77	40.89
1036	AMEX	FDMO	Mon, Oct 26, 2020	41.01	41.31	40.54	40.84
1035	AMEX	FDMO	Fri, Oct 23, 2020	41.27	41.42	41.03	41.37
1034	AMEX	FDMO	Thu, Oct 22, 2020	41.23	41.44	40.92	41.20
1033	AMEX	FDMO	Wed, Oct 21, 2020	41.72	41.92	41.31	41.31
1032	AMEX	FDMO	Tue, Oct 20, 2020	41.75	41.98	41.63	41.64
1031	AMEX	FDMO	Mon, Oct 19, 2020	42.48	42.48	41.53	41.65
1030	AMEX	FDMO	Fri, Oct 16, 2020	42.66	42.74	42.20	42.20
1029	AMEX	FDMO	Thu, Oct 15, 2020	41.99	42.32	41.85	42.30
1028	AMEX	FDMO	Wed, Oct 14, 2020	42.79	42.87	42.24	42.40
1027	AMEX	FDMO	Tue, Oct 13, 2020	42.70	42.88	42.64	42.79
1026	AMEX	FDMO	Mon, Oct 12, 2020	42.31	42.92	42.25	42.68
1025	AMEX	FDMO	Fri, Oct 9, 2020	41.69	41.99	41.67	41.92
1024	AMEX	FDMO	Thu, Oct 8, 2020	41.66	41.66	41.33	41.41
1023	AMEX	FDMO	Wed, Oct 7, 2020	40.94	41.32	40.92	41.24
1022	AMEX	FDMO	Tue, Oct 6, 2020	40.99	41.13	40.40	40.55
1021	AMEX	FDMO	Mon, Oct 5, 2020	40.45	41.02	40.45	41.02
1020	AMEX	FDMO	Fri, Oct 2, 2020	40.21	40.61	39.90	40.21
1019	AMEX	FDMO	Thu, Oct 1, 2020	40.64	40.82	40.50	40.76
1018	AMEX	FDMO	Wed, Sep 30, 2020	40.07	40.60	40.01	40.35
1017	AMEX	FDMO	Tue, Sep 29, 2020	39.91	40.15	39.91	39.98
1016	AMEX	FDMO	Mon, Sep 28, 2020	40.00	40.01	39.70	39.95
1015	AMEX	FDMO	Fri, Sep 25, 2020	38.64	39.45	38.49	39.36
1014	AMEX	FDMO	Thu, Sep 24, 2020	38.23	38.94	38.12	38.62
1013	AMEX	FDMO	Wed, Sep 23, 2020	39.50	39.51	38.45	38.45
1012	AMEX	FDMO	Tue, Sep 22, 2020	39.09	39.46	38.80	39.46
1011	AMEX	FDMO	Mon, Sep 21, 2020	38.33	38.91	38.05	38.90
1010	AMEX	FDMO	Fri, Sep 18, 2020	39.35	39.35	38.45	38.93
1009	AMEX	FDMO	Thu, Sep 17, 2020	38.88	39.22	38.72	39.04
1008	AMEX	FDMO	Wed, Sep 16, 2020	39.99	40.13	39.56	39.56
1007	AMEX	FDMO	Tue, Sep 15, 2020	39.88	40.12	39.80	39.95
1006	AMEX	FDMO	Mon, Sep 14, 2020	39.37	39.65	39.32	39.54
1005	AMEX	FDMO	Fri, Sep 11, 2020	39.36	39.36	38.45	38.86
1004	AMEX	FDMO	Thu, Sep 10, 2020	40.01	40.12	38.89	39.01
1003	AMEX	FDMO	Wed, Sep 9, 2020	39.42	40.00	39.26	39.70
1002	AMEX	FDMO	Tue, Sep 8, 2020	39.00	39.48	38.72	38.72
1001	AMEX	FDMO	Fri, Sep 4, 2020	40.60	40.88	38.83	40.14
1000	AMEX	FDMO	Thu, Sep 3, 2020	42.32	42.32	40.41	40.79
999	AMEX	FDMO	Wed, Sep 2, 2020	42.82	42.82	41.91	42.77
998	AMEX	FDMO	Tue, Sep 1, 2020	42.04	42.46	41.98	42.46
997	AMEX	FDMO	Mon, Aug 31, 2020	41.60	42.00	41.51	41.81
996	AMEX	FDMO	Fri, Aug 28, 2020	41.84	41.84	41.41	41.59
995	AMEX	FDMO	Thu, Aug 27, 2020	41.81	41.81	41.25	41.48
994	AMEX	FDMO	Wed, Aug 26, 2020	41.11	41.72	41.11	41.70
993	AMEX	FDMO	Tue, Aug 25, 2020	40.89	41.11	40.73	41.09
992	AMEX	FDMO	Mon, Aug 24, 2020	41.21	41.27	40.63	40.86
991	AMEX	FDMO	Fri, Aug 21, 2020	40.75	40.91	40.72	40.91
990	AMEX	FDMO	Thu, Aug 20, 2020	40.30	40.80	40.30	40.77
989	AMEX	FDMO	Wed, Aug 19, 2020	40.79	40.81	40.50	40.51
988	AMEX	FDMO	Tue, Aug 18, 2020	40.60	40.71	40.39	40.65
987	AMEX	FDMO	Mon, Aug 17, 2020	40.25	40.60	40.25	40.56
986	AMEX	FDMO	Fri, Aug 14, 2020	40.09	40.22	39.96	40.10
985	AMEX	FDMO	Thu, Aug 13, 2020	39.95	40.33	39.95	40.13
984	AMEX	FDMO	Wed, Aug 12, 2020	39.52	40.00	39.50	39.95
983	AMEX	FDMO	Tue, Aug 11, 2020	39.70	39.79	39.17	39.23
982	AMEX	FDMO	Mon, Aug 10, 2020	39.97	40.01	39.51	39.75
981	AMEX	FDMO	Fri, Aug 7, 2020	40.05	40.24	39.73	40.00
980	AMEX	FDMO	Thu, Aug 6, 2020	40.02	40.20	39.82	40.16
979	AMEX	FDMO	Wed, Aug 5, 2020	39.98	40.08	39.91	40.00
978	AMEX	FDMO	Tue, Aug 4, 2020	39.59	39.90	39.58	39.90
977	AMEX	FDMO	Mon, Aug 3, 2020	39.49	39.73	39.45	39.65
976	AMEX	FDMO	Fri, Jul 31, 2020	39.49	39.49	38.67	39.31
975	AMEX	FDMO	Thu, Jul 30, 2020	38.52	39.11	38.45	39.08
974	AMEX	FDMO	Wed, Jul 29, 2020	38.61	39.02	38.60	38.99
973	AMEX	FDMO	Tue, Jul 28, 2020	38.63	38.74	38.42	38.42
972	AMEX	FDMO	Mon, Jul 27, 2020	38.36	38.68	38.36	38.68
971	AMEX	FDMO	Fri, Jul 24, 2020	38.27	38.49	37.91	38.49
970	AMEX	FDMO	Thu, Jul 23, 2020	39.29	39.40	38.41	38.68
969	AMEX	FDMO	Wed, Jul 22, 2020	39.09	39.33	39.05	39.30
968	AMEX	FDMO	Tue, Jul 21, 2020	39.37	39.37	38.95	39.09
967	AMEX	FDMO	Mon, Jul 20, 2020	38.58	39.22	38.54	39.19
966	AMEX	FDMO	Fri, Jul 17, 2020	38.45	38.75	38.28	38.53
965	AMEX	FDMO	Thu, Jul 16, 2020	38.30	38.33	38.04	38.26
964	AMEX	FDMO	Wed, Jul 15, 2020	38.62	38.62	38.16	38.50
963	AMEX	FDMO	Tue, Jul 14, 2020	37.48	38.25	37.20	38.22
962	AMEX	FDMO	Mon, Jul 13, 2020	38.73	38.91	37.64	37.68
961	AMEX	FDMO	Fri, Jul 10, 2020	38.03	38.32	37.87	38.32
960	AMEX	FDMO	Thu, Jul 9, 2020	38.21	38.28	37.62	38.13
959	AMEX	FDMO	Wed, Jul 8, 2020	37.81	38.04	37.76	38.03
958	AMEX	FDMO	Tue, Jul 7, 2020	37.80	38.12	37.62	37.62
957	AMEX	FDMO	Mon, Jul 6, 2020	37.80	37.98	37.68	37.81
956	AMEX	FDMO	Thu, Jul 2, 2020	37.38	37.53	37.19	37.19
955	AMEX	FDMO	Wed, Jul 1, 2020	36.66	37.07	36.66	37.00
954	AMEX	FDMO	Tue, Jun 30, 2020	36.23	36.74	36.20	36.69
953	AMEX	FDMO	Mon, Jun 29, 2020	35.72	36.03	35.41	36.03
952	AMEX	FDMO	Fri, Jun 26, 2020	36.28	36.32	35.65	35.65
951	AMEX	FDMO	Thu, Jun 25, 2020	35.91	36.39	35.74	36.39
950	AMEX	FDMO	Wed, Jun 24, 2020	36.60	36.81	35.95	36.01
949	AMEX	FDMO	Tue, Jun 23, 2020	37.04	37.13	36.85	36.86
948	AMEX	FDMO	Mon, Jun 22, 2020	36.33	36.79	36.31	36.79
947	AMEX	FDMO	Fri, Jun 19, 2020	36.85	36.85	36.27	36.40
946	AMEX	FDMO	Thu, Jun 18, 2020	36.41	36.58	36.33	36.44
945	AMEX	FDMO	Wed, Jun 17, 2020	36.58	36.76	36.45	36.52
944	AMEX	FDMO	Tue, Jun 16, 2020	36.65	36.76	36.07	36.55
943	AMEX	FDMO	Mon, Jun 15, 2020	34.74	35.97	34.74	35.92
942	AMEX	FDMO	Fri, Jun 12, 2020	36.03	36.10	34.86	35.48
941	AMEX	FDMO	Thu, Jun 11, 2020	36.13	36.47	35.24	35.24
940	AMEX	FDMO	Wed, Jun 10, 2020	37.10	37.29	36.93	37.05
939	AMEX	FDMO	Tue, Jun 9, 2020	36.74	37.04	36.66	36.92
938	AMEX	FDMO	Mon, Jun 8, 2020	36.63	36.83	36.42	36.83
937	AMEX	FDMO	Fri, Jun 5, 2020	36.42	36.74	36.19	36.58
936	AMEX	FDMO	Thu, Jun 4, 2020	36.16	36.38	35.78	35.92
935	AMEX	FDMO	Wed, Jun 3, 2020	36.48	36.48	36.29	36.43
934	AMEX	FDMO	Tue, Jun 2, 2020	36.17	36.29	35.96	36.29
933	AMEX	FDMO	Mon, Jun 1, 2020	35.96	36.34	35.93	36.21
932	AMEX	FDMO	Fri, May 29, 2020	35.66	36.11	35.52	36.11
931	AMEX	FDMO	Thu, May 28, 2020	35.49	36.03	35.49	35.58
930	AMEX	FDMO	Wed, May 27, 2020	35.41	35.49	34.53	35.49
929	AMEX	FDMO	Tue, May 26, 2020	35.88	35.88	35.15	35.21
928	AMEX	FDMO	Fri, May 22, 2020	35.16	35.21	34.94	35.21
927	AMEX	FDMO	Thu, May 21, 2020	35.37	35.37	34.92	35.08
926	AMEX	FDMO	Wed, May 20, 2020	35.46	35.51	35.26	35.36
925	AMEX	FDMO	Tue, May 19, 2020	35.23	35.47	35.00	35.00
924	AMEX	FDMO	Mon, May 18, 2020	35.26	35.47	35.24	35.30
923	AMEX	FDMO	Fri, May 15, 2020	34.06	34.61	34.06	34.61
922	AMEX	FDMO	Thu, May 14, 2020	33.71	34.44	33.40	34.44
921	AMEX	FDMO	Wed, May 13, 2020	34.63	34.75	33.67	34.07
920	AMEX	FDMO	Tue, May 12, 2020	35.48	35.57	34.44	34.71
919	AMEX	FDMO	Mon, May 11, 2020	34.83	35.48	34.83	35.32
918	AMEX	FDMO	Fri, May 8, 2020	34.95	35.19	34.91	35.10
917	AMEX	FDMO	Thu, May 7, 2020	34.58	34.80	34.57	34.57
916	AMEX	FDMO	Wed, May 6, 2020	34.62	34.67	34.20	34.21
915	AMEX	FDMO	Tue, May 5, 2020	34.39	34.69	34.35	34.43
914	AMEX	FDMO	Mon, May 4, 2020	33.37	33.84	33.37	33.83
913	AMEX	FDMO	Fri, May 1, 2020	33.94	34.19	33.58	33.72
912	AMEX	FDMO	Thu, Apr 30, 2020	34.82	34.82	34.45	34.57
911	AMEX	FDMO	Wed, Apr 29, 2020	34.70	35.19	34.62	34.96
910	AMEX	FDMO	Tue, Apr 28, 2020	34.68	34.69	33.97	33.97
909	AMEX	FDMO	Mon, Apr 27, 2020	33.81	34.28	33.81	34.26
908	AMEX	FDMO	Fri, Apr 24, 2020	33.38	33.76	33.04	33.61
907	AMEX	FDMO	Thu, Apr 23, 2020	33.30	33.63	33.09	33.11
906	AMEX	FDMO	Wed, Apr 22, 2020	33.06	33.33	32.94	33.27
905	AMEX	FDMO	Tue, Apr 21, 2020	32.93	32.93	32.21	32.36
904	AMEX	FDMO	Mon, Apr 20, 2020	33.52	33.91	33.43	33.49
903	AMEX	FDMO	Fri, Apr 17, 2020	33.90	34.14	33.54	34.11
902	AMEX	FDMO	Thu, Apr 16, 2020	33.15	33.29	32.73	33.22
901	AMEX	FDMO	Wed, Apr 15, 2020	33.09	33.10	32.70	32.97
900	AMEX	FDMO	Tue, Apr 14, 2020	33.11	33.64	33.11	33.60
899	AMEX	FDMO	Mon, Apr 13, 2020	32.90	32.90	32.23	32.51
898	AMEX	FDMO	Thu, Apr 9, 2020	32.76	33.17	32.71	32.87
897	AMEX	FDMO	Wed, Apr 8, 2020	31.59	32.22	31.42	32.16
896	AMEX	FDMO	Tue, Apr 7, 2020	32.50	32.50	31.30	31.32
895	AMEX	FDMO	Mon, Apr 6, 2020	30.38	31.35	30.38	31.31
894	AMEX	FDMO	Fri, Apr 3, 2020	29.71	29.71	28.99	29.12
893	AMEX	FDMO	Thu, Apr 2, 2020	28.87	29.67	28.87	29.67
892	AMEX	FDMO	Wed, Apr 1, 2020	29.33	29.56	28.76	29.01
891	AMEX	FDMO	Tue, Mar 31, 2020	30.77	31.04	30.31	30.31
890	AMEX	FDMO	Mon, Mar 30, 2020	30.35	31.00	30.14	30.97
889	AMEX	FDMO	Fri, Mar 27, 2020	29.85	30.87	29.73	29.99
888	AMEX	FDMO	Thu, Mar 26, 2020	29.36	30.90	29.36	30.87
887	AMEX	FDMO	Wed, Mar 25, 2020	28.98	30.12	28.25	29.05
886	AMEX	FDMO	Tue, Mar 24, 2020	27.42	28.66	27.31	28.62
885	AMEX	FDMO	Mon, Mar 23, 2020	26.74	26.80	25.59	26.11
884	AMEX	FDMO	Fri, Mar 20, 2020	28.35	28.55	26.74	26.77
883	AMEX	FDMO	Thu, Mar 19, 2020	27.80	28.61	26.74	27.96
882	AMEX	FDMO	Wed, Mar 18, 2020	27.26	28.48	26.64	27.62
881	AMEX	FDMO	Tue, Mar 17, 2020	28.26	29.64	27.53	29.23
880	AMEX	FDMO	Mon, Mar 16, 2020	28.34	29.75	27.69	27.78
879	AMEX	FDMO	Fri, Mar 13, 2020	30.86	31.10	29.28	30.99
878	AMEX	FDMO	Thu, Mar 12, 2020	29.74	31.18	29.12	29.46
877	AMEX	FDMO	Wed, Mar 11, 2020	33.06	33.09	31.70	32.06
876	AMEX	FDMO	Tue, Mar 10, 2020	33.20	33.74	32.22	33.74
875	AMEX	FDMO	Mon, Mar 9, 2020	32.32	33.17	32.15	32.29
874	AMEX	FDMO	Fri, Mar 6, 2020	34.47	34.87	34.08	34.87
873	AMEX	FDMO	Thu, Mar 5, 2020	35.86	36.08	35.40	35.61
872	AMEX	FDMO	Wed, Mar 4, 2020	35.84	36.68	35.67	36.68
871	AMEX	FDMO	Tue, Mar 3, 2020	36.17	36.36	34.95	35.18
870	AMEX	FDMO	Mon, Mar 2, 2020	34.70	35.98	34.50	35.98
869	AMEX	FDMO	Fri, Feb 28, 2020	33.54	34.52	33.01	34.51
868	AMEX	FDMO	Thu, Feb 27, 2020	35.59	36.04	34.75	34.75
867	AMEX	FDMO	Wed, Feb 26, 2020	36.53	37.10	36.29	36.32
866	AMEX	FDMO	Tue, Feb 25, 2020	37.82	37.82	36.45	36.53
865	AMEX	FDMO	Mon, Feb 24, 2020	37.48	37.99	37.33	37.65
864	AMEX	FDMO	Fri, Feb 21, 2020	39.13	39.22	38.75	38.83
863	AMEX	FDMO	Thu, Feb 20, 2020	39.55	39.58	39.00	39.33
862	AMEX	FDMO	Wed, Feb 19, 2020	39.65	39.79	39.64	39.66
861	AMEX	FDMO	Tue, Feb 18, 2020	39.43	39.52	39.37	39.50
860	AMEX	FDMO	Fri, Feb 14, 2020	39.42	39.57	39.35	39.52
859	AMEX	FDMO	Thu, Feb 13, 2020	39.06	39.45	39.06	39.27
858	AMEX	FDMO	Wed, Feb 12, 2020	38.97	39.16	38.92	39.16
857	AMEX	FDMO	Tue, Feb 11, 2020	39.16	39.17	38.90	38.99
856	AMEX	FDMO	Mon, Feb 10, 2020	38.52	38.94	38.50	38.94
855	AMEX	FDMO	Fri, Feb 7, 2020	38.58	38.73	38.33	38.57
854	AMEX	FDMO	Thu, Feb 6, 2020	38.66	38.73	38.65	38.70
853	AMEX	FDMO	Wed, Feb 5, 2020	38.92	38.92	38.44	38.54
852	AMEX	FDMO	Tue, Feb 4, 2020	38.46	38.69	38.41	38.60
851	AMEX	FDMO	Mon, Feb 3, 2020	37.85	38.23	37.85	38.00
850	AMEX	FDMO	Fri, Jan 31, 2020	38.38	38.38	37.58	37.73
849	AMEX	FDMO	Thu, Jan 30, 2020	37.97	38.33	37.94	38.33
848	AMEX	FDMO	Wed, Jan 29, 2020	38.32	38.32	38.08	38.08
847	AMEX	FDMO	Tue, Jan 28, 2020	37.90	38.16	37.90	38.08
846	AMEX	FDMO	Mon, Jan 27, 2020	37.53	37.79	37.45	37.66
845	AMEX	FDMO	Fri, Jan 24, 2020	38.45	38.53	37.99	38.14
844	AMEX	FDMO	Thu, Jan 23, 2020	38.30	38.39	38.20	38.39
843	AMEX	FDMO	Wed, Jan 22, 2020	38.42	38.53	38.33	38.33
842	AMEX	FDMO	Tue, Jan 21, 2020	38.12	38.32	38.12	38.25
841	AMEX	FDMO	Fri, Jan 17, 2020	38.24	38.32	38.20	38.27
840	AMEX	FDMO	Thu, Jan 16, 2020	38.00	38.14	37.95	38.12
839	AMEX	FDMO	Wed, Jan 15, 2020	37.66	37.90	37.61	37.76
838	AMEX	FDMO	Tue, Jan 14, 2020	37.70	37.73	37.59	37.65
837	AMEX	FDMO	Mon, Jan 13, 2020	37.49	37.71	37.49	37.70
836	AMEX	FDMO	Fri, Jan 10, 2020	37.55	37.55	37.38	37.41
835	AMEX	FDMO	Thu, Jan 9, 2020	37.35	37.49	37.35	37.46
834	AMEX	FDMO	Wed, Jan 8, 2020	36.93	37.28	36.93	37.09
833	AMEX	FDMO	Tue, Jan 7, 2020	36.97	37.03	36.92	36.97
832	AMEX	FDMO	Mon, Jan 6, 2020	36.75	37.02	36.75	37.00
831	AMEX	FDMO	Fri, Jan 3, 2020	36.67	37.03	36.67	36.92
830	AMEX	FDMO	Thu, Jan 2, 2020	36.89	36.96	36.75	36.96
829	AMEX	FDMO	Tue, Dec 31, 2019	36.57	36.68	36.50	36.68
828	AMEX	FDMO	Mon, Dec 30, 2019	36.76	36.76	36.45	36.57
827	AMEX	FDMO	Fri, Dec 27, 2019	36.87	36.89	36.75	36.77
826	AMEX	FDMO	Thu, Dec 26, 2019	36.64	36.74	36.60	36.74
825	AMEX	FDMO	Tue, Dec 24, 2019	36.52	36.58	36.50	36.55
824	AMEX	FDMO	Mon, Dec 23, 2019	36.63	36.63	36.53	36.53
823	AMEX	FDMO	Fri, Dec 20, 2019	36.50	36.63	36.50	36.63
822	AMEX	FDMO	Thu, Dec 19, 2019	36.32	36.51	36.32	36.36
821	AMEX	FDMO	Wed, Dec 18, 2019	36.36	36.46	36.35	36.35
820	AMEX	FDMO	Tue, Dec 17, 2019	36.28	36.42	36.28	36.36
819	AMEX	FDMO	Mon, Dec 16, 2019	36.29	36.42	36.24	36.40
818	AMEX	FDMO	Fri, Dec 13, 2019	36.00	36.18	36.00	36.14
817	AMEX	FDMO	Thu, Dec 12, 2019	36.00	36.25	35.88	36.03
816	AMEX	FDMO	Wed, Dec 11, 2019	35.91	35.98	35.86	35.95
815	AMEX	FDMO	Tue, Dec 10, 2019	35.96	36.03	35.88	35.88
814	AMEX	FDMO	Mon, Dec 9, 2019	36.16	36.16	35.94	35.94
813	AMEX	FDMO	Fri, Dec 6, 2019	36.31	36.31	36.05	36.08
812	AMEX	FDMO	Thu, Dec 5, 2019	35.84	35.90	35.81	35.86
811	AMEX	FDMO	Wed, Dec 4, 2019	35.78	35.85	35.66	35.84
810	AMEX	FDMO	Tue, Dec 3, 2019	35.35	35.71	35.06	35.71
809	AMEX	FDMO	Mon, Dec 2, 2019	36.19	36.19	35.65	35.68
808	AMEX	FDMO	Fri, Nov 29, 2019	36.09	36.31	36.09	36.20
807	AMEX	FDMO	Wed, Nov 27, 2019	36.23	36.35	36.18	36.35
806	AMEX	FDMO	Tue, Nov 26, 2019	35.79	36.15	35.79	36.15
805	AMEX	FDMO	Mon, Nov 25, 2019	35.52	35.78	35.52	35.75
804	AMEX	FDMO	Fri, Nov 22, 2019	35.55	35.55	35.42	35.43
803	AMEX	FDMO	Thu, Nov 21, 2019	35.62	35.62	35.43	35.46
802	AMEX	FDMO	Wed, Nov 20, 2019	35.67	35.85	35.47	35.66
801	AMEX	FDMO	Tue, Nov 19, 2019	35.58	35.78	35.58	35.70
800	AMEX	FDMO	Mon, Nov 18, 2019	35.56	35.69	35.52	35.61
799	AMEX	FDMO	Fri, Nov 15, 2019	35.50	35.50	35.38	35.49
798	AMEX	FDMO	Thu, Nov 14, 2019	35.17	35.34	35.17	35.33
797	AMEX	FDMO	Wed, Nov 13, 2019	34.99	35.32	34.99	35.29
796	AMEX	FDMO	Tue, Nov 12, 2019	34.99	35.23	34.97	35.13
795	AMEX	FDMO	Mon, Nov 11, 2019	34.86	35.03	34.86	34.98
794	AMEX	FDMO	Fri, Nov 8, 2019	34.79	34.98	34.79	34.98
793	AMEX	FDMO	Thu, Nov 7, 2019	35.01	35.06	34.84	34.85
792	AMEX	FDMO	Wed, Nov 6, 2019	34.77	34.93	34.77	34.92
791	AMEX	FDMO	Tue, Nov 5, 2019	35.05	35.05	34.77	34.86
790	AMEX	FDMO	Mon, Nov 4, 2019	35.21	35.35	35.02	35.07
789	AMEX	FDMO	Fri, Nov 1, 2019	35.08	35.26	35.08	35.18
788	AMEX	FDMO	Thu, Oct 31, 2019	35.16	35.16	34.97	35.04
787	AMEX	FDMO	Wed, Oct 30, 2019	34.92	35.22	34.92	35.22
786	AMEX	FDMO	Tue, Oct 29, 2019	34.92	35.08	34.92	35.00
785	AMEX	FDMO	Mon, Oct 28, 2019	34.88	35.03	34.88	34.92
784	AMEX	FDMO	Fri, Oct 25, 2019	34.68	34.86	34.65	34.82
783	AMEX	FDMO	Thu, Oct 24, 2019	34.66	34.79	34.66	34.79
782	AMEX	FDMO	Wed, Oct 23, 2019	34.53	34.59	34.44	34.57
781	AMEX	FDMO	Tue, Oct 22, 2019	34.94	34.96	34.52	34.52
780	AMEX	FDMO	Mon, Oct 21, 2019	35.00	35.00	34.86	34.94
779	AMEX	FDMO	Fri, Oct 18, 2019	35.01	35.04	34.82	34.84
778	AMEX	FDMO	Thu, Oct 17, 2019	35.07	35.18	35.04	35.07
777	AMEX	FDMO	Wed, Oct 16, 2019	35.07	35.07	34.91	35.00
776	AMEX	FDMO	Tue, Oct 15, 2019	35.11	35.31	35.11	35.24
775	AMEX	FDMO	Mon, Oct 14, 2019	34.86	35.16	34.79	35.01
774	AMEX	FDMO	Fri, Oct 11, 2019	35.17	35.28	34.98	35.00
773	AMEX	FDMO	Thu, Oct 10, 2019	34.67	34.91	34.61	34.82
772	AMEX	FDMO	Wed, Oct 9, 2019	34.51	34.71	34.51	34.61
771	AMEX	FDMO	Tue, Oct 8, 2019	34.64	34.73	34.31	34.31
770	AMEX	FDMO	Mon, Oct 7, 2019	34.97	35.07	34.88	34.91
769	AMEX	FDMO	Fri, Oct 4, 2019	34.64	35.01	34.55	35.01
768	AMEX	FDMO	Thu, Oct 3, 2019	34.14	34.49	33.81	34.45
767	AMEX	FDMO	Wed, Oct 2, 2019	34.51	34.54	33.95	34.06
766	AMEX	FDMO	Tue, Oct 1, 2019	35.05	35.15	34.64	34.64
765	AMEX	FDMO	Mon, Sep 30, 2019	34.81	35.06	34.81	35.00
764	AMEX	FDMO	Fri, Sep 27, 2019	35.26	35.26	34.63	34.80
763	AMEX	FDMO	Thu, Sep 26, 2019	35.14	35.20	34.97	35.17
762	AMEX	FDMO	Wed, Sep 25, 2019	35.10	35.18	34.83	35.18
761	AMEX	FDMO	Tue, Sep 24, 2019	35.55	35.59	35.03	35.08
760	AMEX	FDMO	Mon, Sep 23, 2019	35.60	35.60	35.32	35.40
759	AMEX	FDMO	Fri, Sep 20, 2019	35.55	35.61	35.19	35.39
758	AMEX	FDMO	Thu, Sep 19, 2019	35.60	35.74	35.59	35.49
757	AMEX	FDMO	Wed, Sep 18, 2019	35.53	35.55	35.37	35.55
756	AMEX	FDMO	Tue, Sep 17, 2019	35.19	35.50	35.19	35.50
755	AMEX	FDMO	Mon, Sep 16, 2019	35.21	35.25	35.13	35.17
754	AMEX	FDMO	Fri, Sep 13, 2019	35.44	35.44	35.24	35.27
753	AMEX	FDMO	Thu, Sep 12, 2019	35.53	35.57	35.41	35.46
752	AMEX	FDMO	Wed, Sep 11, 2019	35.14	35.21	35.09	35.14
751	AMEX	FDMO	Tue, Sep 10, 2019	35.32	35.32	34.91	35.06
750	AMEX	FDMO	Mon, Sep 9, 2019	36.25	36.25	35.39	35.50
749	AMEX	FDMO	Fri, Sep 6, 2019	36.20	36.23	36.10	36.10
748	AMEX	FDMO	Thu, Sep 5, 2019	36.09	36.16	35.97	36.09
747	AMEX	FDMO	Wed, Sep 4, 2019	35.71	35.79	35.64	35.75
746	AMEX	FDMO	Tue, Sep 3, 2019	35.40	35.50	35.28	35.39
745	AMEX	FDMO	Fri, Aug 30, 2019	35.81	35.81	35.48	35.62
744	AMEX	FDMO	Thu, Aug 29, 2019	35.58	35.72	35.55	35.62
743	AMEX	FDMO	Wed, Aug 28, 2019	35.02	35.26	34.91	35.25
742	AMEX	FDMO	Tue, Aug 27, 2019	35.29	35.38	35.03	35.14
741	AMEX	FDMO	Mon, Aug 26, 2019	34.92	35.05	34.79	35.05
740	AMEX	FDMO	Fri, Aug 23, 2019	35.36	35.56	34.55	34.71
739	AMEX	FDMO	Thu, Aug 22, 2019	35.67	35.67	35.28	35.49
738	AMEX	FDMO	Wed, Aug 21, 2019	35.49	35.61	35.49	35.57
737	AMEX	FDMO	Tue, Aug 20, 2019	35.37	35.49	35.26	35.29
736	AMEX	FDMO	Mon, Aug 19, 2019	35.54	35.54	35.35	35.40
735	AMEX	FDMO	Fri, Aug 16, 2019	34.90	35.12	34.90	35.12
734	AMEX	FDMO	Thu, Aug 15, 2019	34.56	34.73	34.41	34.70
733	AMEX	FDMO	Wed, Aug 14, 2019	35.04	35.07	34.50	34.54
732	AMEX	FDMO	Tue, Aug 13, 2019	34.99	35.56	34.98	35.44
731	AMEX	FDMO	Mon, Aug 12, 2019	35.30	35.30	34.97	34.97
730	AMEX	FDMO	Fri, Aug 9, 2019	35.56	35.62	35.32	35.49
729	AMEX	FDMO	Thu, Aug 8, 2019	35.09	35.61	35.09	35.60
728	AMEX	FDMO	Wed, Aug 7, 2019	34.43	34.96	34.23	34.93
727	AMEX	FDMO	Tue, Aug 6, 2019	34.68	34.86	34.50	34.79
726	AMEX	FDMO	Mon, Aug 5, 2019	35.06	35.06	34.20	34.33
725	AMEX	FDMO	Fri, Aug 2, 2019	35.48	35.51	35.19	35.32
724	AMEX	FDMO	Thu, Aug 1, 2019	35.93	36.24	35.61	35.69
723	AMEX	FDMO	Wed, Jul 31, 2019	36.28	36.28	35.80	35.87
722	AMEX	FDMO	Tue, Jul 30, 2019	36.15	36.31	36.11	36.22
721	AMEX	FDMO	Mon, Jul 29, 2019	36.46	36.46	36.27	36.33
720	AMEX	FDMO	Fri, Jul 26, 2019	36.28	36.53	36.28	36.52
719	AMEX	FDMO	Thu, Jul 25, 2019	36.33	36.33	36.16	36.19
718	AMEX	FDMO	Wed, Jul 24, 2019	36.22	36.39	36.17	36.39
717	AMEX	FDMO	Tue, Jul 23, 2019	36.39	36.39	36.13	36.33
716	AMEX	FDMO	Mon, Jul 22, 2019	36.16	36.29	36.16	36.21
715	AMEX	FDMO	Fri, Jul 19, 2019	36.56	36.56	36.14	36.16
714	AMEX	FDMO	Thu, Jul 18, 2019	36.16	36.42	35.93	36.42
713	AMEX	FDMO	Wed, Jul 17, 2019	36.43	36.44	36.25	36.25
712	AMEX	FDMO	Tue, Jul 16, 2019	36.53	36.54	36.41	36.43
711	AMEX	FDMO	Mon, Jul 15, 2019	36.58	36.62	36.51	36.62
710	AMEX	FDMO	Fri, Jul 12, 2019	36.58	36.58	36.39	36.54
709	AMEX	FDMO	Thu, Jul 11, 2019	36.48	36.48	36.32	36.43
708	AMEX	FDMO	Wed, Jul 10, 2019	36.31	36.45	36.30	36.39
707	AMEX	FDMO	Tue, Jul 9, 2019	35.93	36.18	35.93	36.18
706	AMEX	FDMO	Mon, Jul 8, 2019	36.09	36.09	36.02	36.07
705	AMEX	FDMO	Fri, Jul 5, 2019	36.07	36.22	35.91	36.19
704	AMEX	FDMO	Wed, Jul 3, 2019	36.06	36.26	36.06	36.26
703	AMEX	FDMO	Tue, Jul 2, 2019	35.73	35.92	35.72	35.91
702	AMEX	FDMO	Mon, Jul 1, 2019	35.84	35.84	35.62	35.75
701	AMEX	FDMO	Fri, Jun 28, 2019	35.32	35.45	35.29	35.44
700	AMEX	FDMO	Thu, Jun 27, 2019	35.16	35.30	35.16	35.30
699	AMEX	FDMO	Wed, Jun 26, 2019	35.43	35.43	35.10	35.10
698	AMEX	FDMO	Tue, Jun 25, 2019	35.71	35.71	35.30	35.35
697	AMEX	FDMO	Mon, Jun 24, 2019	35.80	35.86	35.69	35.71
696	AMEX	FDMO	Fri, Jun 21, 2019	35.88	35.98	35.80	35.80
695	AMEX	FDMO	Thu, Jun 20, 2019	36.14	36.22	35.87	35.99
694	AMEX	FDMO	Wed, Jun 19, 2019	35.67	35.83	35.57	35.82
693	AMEX	FDMO	Tue, Jun 18, 2019	35.65	35.76	35.60	35.62
692	AMEX	FDMO	Mon, Jun 17, 2019	35.39	35.43	35.33	35.38
691	AMEX	FDMO	Fri, Jun 14, 2019	35.34	35.42	35.28	35.36
690	AMEX	FDMO	Thu, Jun 13, 2019	35.42	35.47	35.28	35.32
689	AMEX	FDMO	Wed, Jun 12, 2019	35.16	35.32	35.16	35.26
688	AMEX	FDMO	Tue, Jun 11, 2019	35.60	35.62	35.13	35.22
687	AMEX	FDMO	Mon, Jun 10, 2019	35.40	35.59	35.34	35.37
686	AMEX	FDMO	Fri, Jun 7, 2019	35.00	35.35	35.00	35.26
685	AMEX	FDMO	Thu, Jun 6, 2019	34.68	34.95	34.59	34.86
684	AMEX	FDMO	Wed, Jun 5, 2019	34.36	34.60	34.30	34.60
683	AMEX	FDMO	Tue, Jun 4, 2019	33.76	34.12	33.71	34.12
682	AMEX	FDMO	Mon, Jun 3, 2019	33.71	33.74	33.26	33.48
681	AMEX	FDMO	Fri, May 31, 2019	33.58	33.84	33.58	33.69
680	AMEX	FDMO	Thu, May 30, 2019	33.85	33.98	33.85	33.94
679	AMEX	FDMO	Wed, May 29, 2019	33.89	33.89	33.65	33.79
678	AMEX	FDMO	Tue, May 28, 2019	34.30	34.49	34.13	34.13
677	AMEX	FDMO	Fri, May 24, 2019	34.40	34.40	34.22	34.23
676	AMEX	FDMO	Thu, May 23, 2019	34.30	34.30	34.00	34.14
675	AMEX	FDMO	Wed, May 22, 2019	34.45	34.64	34.45	34.56
674	AMEX	FDMO	Tue, May 21, 2019	34.46	34.57	34.46	34.54
673	AMEX	FDMO	Mon, May 20, 2019	34.27	34.42	34.17	34.29
672	AMEX	FDMO	Fri, May 17, 2019	34.36	34.71	34.36	34.50
671	AMEX	FDMO	Thu, May 16, 2019	34.28	34.78	34.28	34.64
670	AMEX	FDMO	Wed, May 15, 2019	33.81	34.30	33.81	34.21
669	AMEX	FDMO	Tue, May 14, 2019	33.75	34.11	33.75	33.97
668	AMEX	FDMO	Mon, May 13, 2019	33.78	33.97	33.59	33.66
667	AMEX	FDMO	Fri, May 10, 2019	34.20	34.45	33.86	34.42
666	AMEX	FDMO	Thu, May 9, 2019	34.15	34.35	33.86	34.31
665	AMEX	FDMO	Wed, May 8, 2019	34.33	34.59	34.33	34.43
664	AMEX	FDMO	Tue, May 7, 2019	34.75	34.75	34.18	34.38
663	AMEX	FDMO	Mon, May 6, 2019	34.51	35.01	34.47	34.96
662	AMEX	FDMO	Fri, May 3, 2019	34.90	35.06	34.90	35.06
661	AMEX	FDMO	Thu, May 2, 2019	34.72	34.93	34.52	34.74
660	AMEX	FDMO	Wed, May 1, 2019	35.20	35.20	34.75	34.75
659	AMEX	FDMO	Tue, Apr 30, 2019	35.03	35.06	34.84	35.06
658	AMEX	FDMO	Mon, Apr 29, 2019	35.05	35.13	35.00	35.10
657	AMEX	FDMO	Fri, Apr 26, 2019	34.96	35.02	34.84	35.02
656	AMEX	FDMO	Thu, Apr 25, 2019	34.80	34.88	34.64	34.83
655	AMEX	FDMO	Wed, Apr 24, 2019	34.72	34.88	34.72	34.80
654	AMEX	FDMO	Tue, Apr 23, 2019	34.41	34.75	34.41	34.73
653	AMEX	FDMO	Mon, Apr 22, 2019	34.22	34.35	34.22	34.35
652	AMEX	FDMO	Thu, Apr 18, 2019	34.27	34.29	34.10	34.26
651	AMEX	FDMO	Wed, Apr 17, 2019	34.45	34.45	34.12	34.18
650	AMEX	FDMO	Tue, Apr 16, 2019	34.61	34.63	34.25	34.29
649	AMEX	FDMO	Mon, Apr 15, 2019	34.45	34.50	34.40	34.48
648	AMEX	FDMO	Fri, Apr 12, 2019	34.47	34.47	34.35	34.41
647	AMEX	FDMO	Thu, Apr 11, 2019	34.41	34.41	34.26	34.29
646	AMEX	FDMO	Wed, Apr 10, 2019	34.21	34.36	34.21	34.33
645	AMEX	FDMO	Tue, Apr 9, 2019	34.20	34.27	34.14	34.15
644	AMEX	FDMO	Mon, Apr 8, 2019	34.17	34.29	34.08	34.28
643	AMEX	FDMO	Fri, Apr 5, 2019	34.30	34.31	34.26	34.29
642	AMEX	FDMO	Thu, Apr 4, 2019	34.22	34.24	34.00	34.20
641	AMEX	FDMO	Wed, Apr 3, 2019	34.27	34.34	34.17	34.22
640	AMEX	FDMO	Tue, Apr 2, 2019	34.13	34.16	34.06	34.12
639	AMEX	FDMO	Mon, Apr 1, 2019	34.09	34.12	33.97	34.12
638	AMEX	FDMO	Fri, Mar 29, 2019	33.79	33.84	33.66	33.81
637	AMEX	FDMO	Thu, Mar 28, 2019	33.54	33.61	33.38	33.61
636	AMEX	FDMO	Wed, Mar 27, 2019	33.62	33.70	33.21	33.39
635	AMEX	FDMO	Tue, Mar 26, 2019	33.77	33.77	33.49	33.60
634	AMEX	FDMO	Mon, Mar 25, 2019	33.45	33.60	33.32	33.50
633	AMEX	FDMO	Fri, Mar 22, 2019	33.97	33.99	33.50	33.50
632	AMEX	FDMO	Thu, Mar 21, 2019	33.57	34.19	33.57	34.09
631	AMEX	FDMO	Wed, Mar 20, 2019	33.73	33.91	33.53	33.71
630	AMEX	FDMO	Tue, Mar 19, 2019	33.86	33.97	33.72	33.73
629	AMEX	FDMO	Mon, Mar 18, 2019	33.76	33.78	33.63	33.75
628	AMEX	FDMO	Fri, Mar 15, 2019	33.65	33.79	33.57	33.65
627	AMEX	FDMO	Thu, Mar 14, 2019	33.60	33.72	33.59	33.55
626	AMEX	FDMO	Wed, Mar 13, 2019	33.49	33.72	33.49	33.60
625	AMEX	FDMO	Tue, Mar 12, 2019	33.35	33.47	33.31	33.37
624	AMEX	FDMO	Mon, Mar 11, 2019	32.81	33.31	32.81	33.29
623	AMEX	FDMO	Fri, Mar 8, 2019	32.47	32.78	32.45	32.78
622	AMEX	FDMO	Thu, Mar 7, 2019	33.00	33.03	32.85	32.86
621	AMEX	FDMO	Wed, Mar 6, 2019	33.37	33.37	33.11	33.13
620	AMEX	FDMO	Tue, Mar 5, 2019	33.37	33.40	33.33	33.37
619	AMEX	FDMO	Mon, Mar 4, 2019	33.75	33.75	33.08	33.34
618	AMEX	FDMO	Fri, Mar 1, 2019	33.63	33.65	33.39	33.64
617	AMEX	FDMO	Thu, Feb 28, 2019	33.39	33.53	33.39	33.40
616	AMEX	FDMO	Wed, Feb 27, 2019	33.33	33.42	33.22	33.42
615	AMEX	FDMO	Tue, Feb 26, 2019	33.37	33.53	33.37	33.42
614	AMEX	FDMO	Mon, Feb 25, 2019	33.66	33.66	33.44	33.45
613	AMEX	FDMO	Fri, Feb 22, 2019	33.28	33.47	33.28	33.43
612	AMEX	FDMO	Thu, Feb 21, 2019	33.18	33.23	33.03	33.18
611	AMEX	FDMO	Wed, Feb 20, 2019	33.20	33.28	33.15	33.20
610	AMEX	FDMO	Tue, Feb 19, 2019	33.09	33.34	33.09	33.23
609	AMEX	FDMO	Fri, Feb 15, 2019	33.12	33.18	33.01	33.17
608	AMEX	FDMO	Thu, Feb 14, 2019	32.80	32.98	32.70	32.89
607	AMEX	FDMO	Wed, Feb 13, 2019	32.96	33.01	32.85	32.90
606	AMEX	FDMO	Tue, Feb 12, 2019	32.74	32.88	32.70	32.87
605	AMEX	FDMO	Mon, Feb 11, 2019	32.44	32.50	32.37	32.44
604	AMEX	FDMO	Fri, Feb 8, 2019	32.10	32.30	32.08	32.30
603	AMEX	FDMO	Thu, Feb 7, 2019	32.22	32.28	31.96	32.19
602	AMEX	FDMO	Wed, Feb 6, 2019	32.62	32.62	32.41	32.52
601	AMEX	FDMO	Tue, Feb 5, 2019	32.60	32.68	32.50	32.62
600	AMEX	FDMO	Mon, Feb 4, 2019	32.19	32.45	32.19	32.45
599	AMEX	FDMO	Fri, Feb 1, 2019	32.27	32.35	32.12	32.22
598	AMEX	FDMO	Thu, Jan 31, 2019	31.90	32.28	31.90	32.25
597	AMEX	FDMO	Wed, Jan 30, 2019	31.58	31.97	31.49	31.87
596	AMEX	FDMO	Tue, Jan 29, 2019	31.44	31.49	31.28	31.32
595	AMEX	FDMO	Mon, Jan 28, 2019	31.42	31.45	31.35	31.42
594	AMEX	FDMO	Fri, Jan 25, 2019	31.76	31.85	31.68	31.77
593	AMEX	FDMO	Thu, Jan 24, 2019	31.44	31.54	31.33	31.46
592	AMEX	FDMO	Wed, Jan 23, 2019	31.73	31.73	31.25	31.49
591	AMEX	FDMO	Tue, Jan 22, 2019	31.72	31.74	31.26	31.44
590	AMEX	FDMO	Fri, Jan 18, 2019	31.81	31.98	31.63	31.94
589	AMEX	FDMO	Thu, Jan 17, 2019	31.16	31.51	31.16	31.51
588	AMEX	FDMO	Wed, Jan 16, 2019	31.18	31.33	31.18	31.28
587	AMEX	FDMO	Tue, Jan 15, 2019	30.80	31.18	30.80	31.16
586	AMEX	FDMO	Mon, Jan 14, 2019	30.46	30.81	30.43	30.74
585	AMEX	FDMO	Fri, Jan 11, 2019	30.83	30.91	30.71	30.85
584	AMEX	FDMO	Thu, Jan 10, 2019	30.66	30.91	30.50	30.89
583	AMEX	FDMO	Wed, Jan 9, 2019	30.68	30.92	30.66	30.81
582	AMEX	FDMO	Tue, Jan 8, 2019	30.58	30.75	30.20	30.59
581	AMEX	FDMO	Mon, Jan 7, 2019	29.89	30.47	29.89	30.27
580	AMEX	FDMO	Fri, Jan 4, 2019	29.14	29.99	29.14	29.89
579	AMEX	FDMO	Thu, Jan 3, 2019	29.42	29.42	28.86	28.89
578	AMEX	FDMO	Wed, Jan 2, 2019	29.12	29.74	29.12	29.62
577	AMEX	FDMO	Mon, Dec 31, 2018	29.72	29.76	29.50	29.65
576	AMEX	FDMO	Fri, Dec 28, 2018	29.69	29.82	29.19	29.41
575	AMEX	FDMO	Thu, Dec 27, 2018	29.08	29.42	28.33	29.42
574	AMEX	FDMO	Wed, Dec 26, 2018	27.82	29.17	27.72	29.12
573	AMEX	FDMO	Mon, Dec 24, 2018	28.02	28.23	27.71	27.72
572	AMEX	FDMO	Fri, Dec 21, 2018	29.14	29.28	28.28	28.42
571	AMEX	FDMO	Thu, Dec 20, 2018	29.41	29.61	28.70	28.91
570	AMEX	FDMO	Wed, Dec 19, 2018	30.14	30.56	29.55	29.65
569	AMEX	FDMO	Tue, Dec 18, 2018	30.11	30.36	29.91	30.12
568	AMEX	FDMO	Mon, Dec 17, 2018	30.61	30.61	29.86	30.01
567	AMEX	FDMO	Fri, Dec 14, 2018	30.92	31.21	30.70	30.78
566	AMEX	FDMO	Thu, Dec 13, 2018	31.56	31.67	31.29	31.42
565	AMEX	FDMO	Wed, Dec 12, 2018	31.58	31.83	31.48	31.48
564	AMEX	FDMO	Tue, Dec 11, 2018	31.81	31.81	31.05	31.25
563	AMEX	FDMO	Mon, Dec 10, 2018	31.05	31.24	30.65	31.24
562	AMEX	FDMO	Fri, Dec 7, 2018	31.99	32.08	31.00	31.17
561	AMEX	FDMO	Thu, Dec 6, 2018	31.38	32.00	31.00	31.98
560	AMEX	FDMO	Tue, Dec 4, 2018	33.00	33.03	31.92	31.97
559	AMEX	FDMO	Mon, Dec 3, 2018	33.23	33.76	32.84	33.09
558	AMEX	FDMO	Fri, Nov 30, 2018	32.36	32.61	32.33	32.58
557	AMEX	FDMO	Thu, Nov 29, 2018	32.22	32.51	32.13	32.34
556	AMEX	FDMO	Wed, Nov 28, 2018	31.68	32.37	31.52	32.37
555	AMEX	FDMO	Tue, Nov 27, 2018	31.18	31.42	31.14	31.38
554	AMEX	FDMO	Mon, Nov 26, 2018	31.16	31.35	31.07	31.35
553	AMEX	FDMO	Fri, Nov 23, 2018	30.80	30.91	30.71	30.80
552	AMEX	FDMO	Wed, Nov 21, 2018	31.10	31.16	30.92	30.95
551	AMEX	FDMO	Tue, Nov 20, 2018	30.76	31.08	30.48	30.73
550	AMEX	FDMO	Mon, Nov 19, 2018	32.25	32.25	31.32	31.35
549	AMEX	FDMO	Fri, Nov 16, 2018	32.07	32.39	32.02	32.25
548	AMEX	FDMO	Thu, Nov 15, 2018	31.80	32.30	31.51	32.21
547	AMEX	FDMO	Wed, Nov 14, 2018	32.45	32.50	31.76	32.01
546	AMEX	FDMO	Tue, Nov 13, 2018	32.30	32.59	32.10	32.25
545	AMEX	FDMO	Mon, Nov 12, 2018	33.13	33.13	32.31	32.31
544	AMEX	FDMO	Fri, Nov 9, 2018	33.27	33.27	32.95	33.19
543	AMEX	FDMO	Thu, Nov 8, 2018	33.80	33.80	33.41	33.58
542	AMEX	FDMO	Wed, Nov 7, 2018	33.11	33.64	32.94	33.62
541	AMEX	FDMO	Tue, Nov 6, 2018	32.50	32.73	32.50	32.72
540	AMEX	FDMO	Mon, Nov 5, 2018	32.47	32.63	32.26	32.58
539	AMEX	FDMO	Fri, Nov 2, 2018	32.86	32.94	32.27	32.45
538	AMEX	FDMO	Thu, Nov 1, 2018	32.25	32.67	32.18	32.67
537	AMEX	FDMO	Wed, Oct 31, 2018	32.27	32.59	32.26	32.32
536	AMEX	FDMO	Tue, Oct 30, 2018	31.31	31.81	31.07	31.81
535	AMEX	FDMO	Mon, Oct 29, 2018	32.08	32.10	30.82	31.30
534	AMEX	FDMO	Fri, Oct 26, 2018	31.58	31.98	31.15	31.55
533	AMEX	FDMO	Thu, Oct 25, 2018	31.75	32.27	31.65	32.17
532	AMEX	FDMO	Wed, Oct 24, 2018	32.57	32.63	31.54	31.58
531	AMEX	FDMO	Tue, Oct 23, 2018	32.45	32.77	31.96	32.63
530	AMEX	FDMO	Mon, Oct 22, 2018	33.00	33.07	32.72	32.95
529	AMEX	FDMO	Fri, Oct 19, 2018	33.20	33.38	32.86	32.89
528	AMEX	FDMO	Thu, Oct 18, 2018	33.58	33.58	32.94	33.07
527	AMEX	FDMO	Wed, Oct 17, 2018	33.76	33.76	33.31	33.60
526	AMEX	FDMO	Tue, Oct 16, 2018	33.10	33.72	33.10	33.72
525	AMEX	FDMO	Mon, Oct 15, 2018	33.19	33.19	32.84	32.90
524	AMEX	FDMO	Fri, Oct 12, 2018	33.18	33.35	32.75	33.17
523	AMEX	FDMO	Thu, Oct 11, 2018	32.87	33.25	32.37	32.57
522	AMEX	FDMO	Wed, Oct 10, 2018	34.37	34.37	33.05	33.05
521	AMEX	FDMO	Tue, Oct 9, 2018	34.35	34.62	34.31	34.47
520	AMEX	FDMO	Mon, Oct 8, 2018	34.61	34.62	34.12	34.45
519	AMEX	FDMO	Fri, Oct 5, 2018	35.13	35.13	34.45	34.72
518	AMEX	FDMO	Thu, Oct 4, 2018	35.44	35.44	34.75	34.95
517	AMEX	FDMO	Wed, Oct 3, 2018	35.58	35.58	35.37	35.42
516	AMEX	FDMO	Tue, Oct 2, 2018	35.51	35.53	35.30	35.38
515	AMEX	FDMO	Mon, Oct 1, 2018	35.57	35.68	35.40	35.53
514	AMEX	FDMO	Fri, Sep 28, 2018	35.15	35.47	35.15	35.35
513	AMEX	FDMO	Thu, Sep 27, 2018	35.14	35.41	35.14	35.34
512	AMEX	FDMO	Wed, Sep 26, 2018	35.39	35.46	35.19	35.21
511	AMEX	FDMO	Tue, Sep 25, 2018	35.43	35.43	35.21	35.33
510	AMEX	FDMO	Mon, Sep 24, 2018	35.00	35.15	34.89	35.15
509	AMEX	FDMO	Fri, Sep 21, 2018	35.26	35.31	35.05	35.06
508	AMEX	FDMO	Thu, Sep 20, 2018	35.19	35.27	35.06	35.13
507	AMEX	FDMO	Wed, Sep 19, 2018	35.04	35.04	34.92	34.93
506	AMEX	FDMO	Tue, Sep 18, 2018	34.91	35.20	34.91	35.13
505	AMEX	FDMO	Mon, Sep 17, 2018	35.24	35.26	34.88	34.89
504	AMEX	FDMO	Fri, Sep 14, 2018	35.40	35.40	35.14	35.30
503	AMEX	FDMO	Thu, Sep 13, 2018	35.30	35.30	35.14	35.22
502	AMEX	FDMO	Wed, Sep 12, 2018	35.30	35.30	34.85	35.07
501	AMEX	FDMO	Tue, Sep 11, 2018	34.89	35.12	34.89	35.09
500	AMEX	FDMO	Mon, Sep 10, 2018	34.94	34.97	34.76	34.90
499	AMEX	FDMO	Fri, Sep 7, 2018	34.80	35.01	34.71	34.79
498	AMEX	FDMO	Thu, Sep 6, 2018	35.03	35.12	34.79	34.92
497	AMEX	FDMO	Wed, Sep 5, 2018	35.40	35.48	34.84	35.06
496	AMEX	FDMO	Tue, Sep 4, 2018	35.35	35.46	35.24	35.44
495	AMEX	FDMO	Fri, Aug 31, 2018	35.21	35.37	35.21	35.34
494	AMEX	FDMO	Thu, Aug 30, 2018	35.39	35.39	35.16	35.21
493	AMEX	FDMO	Wed, Aug 29, 2018	35.10	35.37	35.10	35.35
492	AMEX	FDMO	Tue, Aug 28, 2018	35.12	35.13	34.97	35.05
491	AMEX	FDMO	Mon, Aug 27, 2018	34.95	35.06	34.89	35.03
490	AMEX	FDMO	Fri, Aug 24, 2018	34.65	34.78	34.63	34.75
489	AMEX	FDMO	Thu, Aug 23, 2018	34.59	34.64	34.43	34.52
488	AMEX	FDMO	Wed, Aug 22, 2018	34.41	34.57	34.41	34.47
487	AMEX	FDMO	Tue, Aug 21, 2018	34.48	34.50	34.36	34.43
486	AMEX	FDMO	Mon, Aug 20, 2018	34.24	34.32	34.20	34.32
485	AMEX	FDMO	Fri, Aug 17, 2018	34.07	34.20	33.94	34.12
484	AMEX	FDMO	Thu, Aug 16, 2018	34.06	34.18	34.00	34.03
483	AMEX	FDMO	Wed, Aug 15, 2018	34.21	34.21	33.60	33.75
482	AMEX	FDMO	Tue, Aug 14, 2018	34.31	34.31	34.01	34.19
481	AMEX	FDMO	Mon, Aug 13, 2018	34.25	34.28	33.96	33.99
480	AMEX	FDMO	Fri, Aug 10, 2018	34.06	34.26	34.06	34.17
479	AMEX	FDMO	Thu, Aug 9, 2018	34.38	34.43	34.32	34.33
478	AMEX	FDMO	Wed, Aug 8, 2018	34.34	34.36	34.21	34.32
477	AMEX	FDMO	Tue, Aug 7, 2018	34.22	34.37	34.22	34.30
476	AMEX	FDMO	Mon, Aug 6, 2018	34.01	34.21	34.00	34.20
475	AMEX	FDMO	Fri, Aug 3, 2018	33.93	34.01	33.85	33.94
474	AMEX	FDMO	Thu, Aug 2, 2018	33.54	33.97	33.47	33.92
473	AMEX	FDMO	Wed, Aug 1, 2018	33.61	33.79	33.55	33.68
472	AMEX	FDMO	Tue, Jul 31, 2018	33.49	33.68	33.45	33.60
471	AMEX	FDMO	Mon, Jul 30, 2018	33.67	33.67	33.25	33.30
470	AMEX	FDMO	Fri, Jul 27, 2018	34.24	34.24	33.58	33.74
469	AMEX	FDMO	Thu, Jul 26, 2018	34.18	34.21	34.08	34.15
468	AMEX	FDMO	Wed, Jul 25, 2018	34.06	34.25	33.86	34.24
467	AMEX	FDMO	Tue, Jul 24, 2018	34.08	34.09	33.73	33.80
466	AMEX	FDMO	Mon, Jul 23, 2018	33.82	33.90	33.69	33.86
465	AMEX	FDMO	Fri, Jul 20, 2018	34.13	34.13	33.81	33.84
464	AMEX	FDMO	Thu, Jul 19, 2018	33.99	33.99	33.83	33.85
463	AMEX	FDMO	Wed, Jul 18, 2018	33.84	34.02	33.84	34.02
462	AMEX	FDMO	Tue, Jul 17, 2018	33.70	33.93	33.56	33.88
461	AMEX	FDMO	Mon, Jul 16, 2018	33.90	33.90	33.65	33.73
460	AMEX	FDMO	Fri, Jul 13, 2018	33.79	33.79	33.61	33.76
459	AMEX	FDMO	Thu, Jul 12, 2018	33.39	33.71	33.39	33.70
458	AMEX	FDMO	Wed, Jul 11, 2018	33.15	33.60	33.15	33.35
457	AMEX	FDMO	Tue, Jul 10, 2018	33.54	33.62	33.48	33.60
456	AMEX	FDMO	Mon, Jul 9, 2018	33.31	33.44	33.25	33.44
455	AMEX	FDMO	Fri, Jul 6, 2018	32.85	33.15	32.85	33.11
454	AMEX	FDMO	Thu, Jul 5, 2018	32.86	32.86	32.67	32.85
453	AMEX	FDMO	Tue, Jul 3, 2018	32.89	32.93	32.60	32.63
452	AMEX	FDMO	Mon, Jul 2, 2018	32.66	32.77	32.51	32.76
451	AMEX	FDMO	Fri, Jun 29, 2018	32.87	33.07	32.87	32.87
450	AMEX	FDMO	Thu, Jun 28, 2018	32.28	32.74	32.28	32.67
449	AMEX	FDMO	Wed, Jun 27, 2018	32.91	33.07	32.45	32.48
448	AMEX	FDMO	Tue, Jun 26, 2018	32.75	32.95	32.74	32.88
447	AMEX	FDMO	Mon, Jun 25, 2018	33.15	33.29	32.42	32.66
446	AMEX	FDMO	Fri, Jun 22, 2018	33.95	33.95	33.39	33.39
445	AMEX	FDMO	Thu, Jun 21, 2018	33.87	33.87	33.52	33.52
444	AMEX	FDMO	Wed, Jun 20, 2018	33.98	33.98	33.79	33.85
443	AMEX	FDMO	Tue, Jun 19, 2018	33.68	33.77	33.46	33.66
442	AMEX	FDMO	Mon, Jun 18, 2018	33.73	33.93	33.65	33.91
441	AMEX	FDMO	Fri, Jun 15, 2018	33.99	34.02	33.81	33.92
440	AMEX	FDMO	Thu, Jun 14, 2018	34.26	34.26	34.02	34.07
439	AMEX	FDMO	Wed, Jun 13, 2018	34.18	34.23	34.03	34.06
438	AMEX	FDMO	Tue, Jun 12, 2018	34.10	34.23	34.06	34.20
437	AMEX	FDMO	Mon, Jun 11, 2018	34.21	34.21	34.02	34.05
436	AMEX	FDMO	Fri, Jun 8, 2018	33.85	34.08	33.82	34.08
435	AMEX	FDMO	Thu, Jun 7, 2018	34.23	34.23	33.80	33.94
434	AMEX	FDMO	Wed, Jun 6, 2018	33.95	34.14	33.83	34.14
433	AMEX	FDMO	Tue, Jun 5, 2018	33.80	33.87	33.71	33.87
432	AMEX	FDMO	Mon, Jun 4, 2018	33.80	33.80	33.62	33.77
431	AMEX	FDMO	Fri, Jun 1, 2018	33.47	33.74	33.41	33.72
430	AMEX	FDMO	Thu, May 31, 2018	33.63	33.63	33.19	33.24
429	AMEX	FDMO	Wed, May 30, 2018	33.49	33.55	33.27	33.47
428	AMEX	FDMO	Tue, May 29, 2018	33.25	33.26	32.92	33.12
427	AMEX	FDMO	Fri, May 25, 2018	33.54	33.54	33.30	33.39
426	AMEX	FDMO	Thu, May 24, 2018	33.32	33.51	33.25	33.50
425	AMEX	FDMO	Wed, May 23, 2018	33.16	33.47	33.15	33.47
424	AMEX	FDMO	Tue, May 22, 2018	33.51	33.55	33.23	33.30
423	AMEX	FDMO	Mon, May 21, 2018	33.41	33.49	33.32	33.39
422	AMEX	FDMO	Fri, May 18, 2018	33.17	33.26	33.14	33.18
421	AMEX	FDMO	Thu, May 17, 2018	33.17	33.30	33.10	33.18
420	AMEX	FDMO	Wed, May 16, 2018	32.93	33.25	32.93	33.18
419	AMEX	FDMO	Tue, May 15, 2018	33.31	33.31	32.91	32.98
418	AMEX	FDMO	Mon, May 14, 2018	33.42	33.47	33.23	33.31
417	AMEX	FDMO	Fri, May 11, 2018	33.30	33.35	33.16	33.25
416	AMEX	FDMO	Thu, May 10, 2018	33.02	33.24	33.01	33.22
415	AMEX	FDMO	Wed, May 9, 2018	32.64	32.89	32.55	32.81
414	AMEX	FDMO	Tue, May 8, 2018	32.37	32.50	32.34	32.50
413	AMEX	FDMO	Mon, May 7, 2018	32.49	32.53	32.33	32.39
412	AMEX	FDMO	Fri, May 4, 2018	31.80	32.34	31.75	32.32
411	AMEX	FDMO	Thu, May 3, 2018	31.79	31.92	31.47	31.90
410	AMEX	FDMO	Wed, May 2, 2018	32.00	32.08	31.89	31.92
409	AMEX	FDMO	Tue, May 1, 2018	32.13	32.13	31.65	32.00
408	AMEX	FDMO	Mon, Apr 30, 2018	32.23	32.25	31.90	32.00
407	AMEX	FDMO	Fri, Apr 27, 2018	32.20	32.23	31.98	32.09
406	AMEX	FDMO	Thu, Apr 26, 2018	31.81	32.12	31.73	32.03
405	AMEX	FDMO	Wed, Apr 25, 2018	31.79	31.79	31.30	31.54
404	AMEX	FDMO	Tue, Apr 24, 2018	32.33	32.33	31.41	31.58
403	AMEX	FDMO	Mon, Apr 23, 2018	32.24	32.29	32.00	32.06
402	AMEX	FDMO	Fri, Apr 20, 2018	32.43	32.43	32.13	32.19
401	AMEX	FDMO	Thu, Apr 19, 2018	32.91	32.91	32.28	32.45
400	AMEX	FDMO	Wed, Apr 18, 2018	32.56	32.76	32.53	32.68
399	AMEX	FDMO	Tue, Apr 17, 2018	32.35	32.63	32.22	32.56
398	AMEX	FDMO	Mon, Apr 16, 2018	32.06	32.14	31.97	32.08
397	AMEX	FDMO	Fri, Apr 13, 2018	32.10	32.10	31.73	31.80
396	AMEX	FDMO	Thu, Apr 12, 2018	32.03	32.10	31.90	32.07
395	AMEX	FDMO	Wed, Apr 11, 2018	31.52	31.88	31.52	31.63
394	AMEX	FDMO	Tue, Apr 10, 2018	31.74	31.87	31.55	31.80
393	AMEX	FDMO	Mon, Apr 9, 2018	31.48	31.71	31.18	31.25
392	AMEX	FDMO	Fri, Apr 6, 2018	31.41	31.72	30.98	31.17
391	AMEX	FDMO	Thu, Apr 5, 2018	32.00	32.00	31.70	31.89
390	AMEX	FDMO	Wed, Apr 4, 2018	30.68	31.60	30.68	31.60
389	AMEX	FDMO	Tue, Apr 3, 2018	31.22	31.24	30.81	31.18
388	AMEX	FDMO	Mon, Apr 2, 2018	31.56	31.56	30.53	30.79
387	AMEX	FDMO	Thu, Mar 29, 2018	31.30	31.80	31.21	31.61
386	AMEX	FDMO	Wed, Mar 28, 2018	31.41	31.44	30.98	31.26
385	AMEX	FDMO	Tue, Mar 27, 2018	32.16	32.19	31.17	31.33
384	AMEX	FDMO	Mon, Mar 26, 2018	31.61	32.05	31.38	32.01
383	AMEX	FDMO	Fri, Mar 23, 2018	32.01	32.01	31.18	31.19
382	AMEX	FDMO	Thu, Mar 22, 2018	32.55	32.55	31.81	31.85
381	AMEX	FDMO	Wed, Mar 21, 2018	33.05	33.05	32.65	32.70
380	AMEX	FDMO	Tue, Mar 20, 2018	32.64	32.85	32.64	32.79
379	AMEX	FDMO	Mon, Mar 19, 2018	32.94	32.94	32.29	32.47
378	AMEX	FDMO	Fri, Mar 16, 2018	32.99	33.02	32.89	33.01
377	AMEX	FDMO	Thu, Mar 15, 2018	33.00	33.09	32.90	32.86
376	AMEX	FDMO	Wed, Mar 14, 2018	33.46	33.46	32.88	32.97
375	AMEX	FDMO	Tue, Mar 13, 2018	33.44	33.49	33.00	33.01
374	AMEX	FDMO	Mon, Mar 12, 2018	33.36	33.38	33.22	33.29
373	AMEX	FDMO	Fri, Mar 9, 2018	32.98	33.28	32.86	33.28
372	AMEX	FDMO	Thu, Mar 8, 2018	32.62	32.65	32.46	32.63
371	AMEX	FDMO	Wed, Mar 7, 2018	32.29	32.56	32.19	32.51
370	AMEX	FDMO	Tue, Mar 6, 2018	32.48	32.55	32.24	32.36
369	AMEX	FDMO	Mon, Mar 5, 2018	31.70	32.39	31.70	32.32
368	AMEX	FDMO	Fri, Mar 2, 2018	31.46	31.98	31.32	31.89
367	AMEX	FDMO	Thu, Mar 1, 2018	32.15	32.26	31.47	31.75
366	AMEX	FDMO	Wed, Feb 28, 2018	32.61	32.69	32.22	32.22
365	AMEX	FDMO	Tue, Feb 27, 2018	32.91	32.91	32.51	32.51
364	AMEX	FDMO	Mon, Feb 26, 2018	32.61	32.78	32.58	32.78
363	AMEX	FDMO	Fri, Feb 23, 2018	32.25	32.46	32.07	32.46
362	AMEX	FDMO	Thu, Feb 22, 2018	32.06	32.21	31.94	32.01
361	AMEX	FDMO	Wed, Feb 21, 2018	32.32	32.47	32.00	32.00
360	AMEX	FDMO	Tue, Feb 20, 2018	32.12	32.31	32.04	32.11
359	AMEX	FDMO	Fri, Feb 16, 2018	32.22	32.46	32.22	32.25
358	AMEX	FDMO	Thu, Feb 15, 2018	32.25	32.36	31.96	32.36
357	AMEX	FDMO	Wed, Feb 14, 2018	31.46	31.99	31.41	31.96
356	AMEX	FDMO	Tue, Feb 13, 2018	31.50	31.51	31.22	31.48
355	AMEX	FDMO	Mon, Feb 12, 2018	31.15	31.49	30.95	31.35
354	AMEX	FDMO	Fri, Feb 9, 2018	30.78	30.81	29.81	30.78
353	AMEX	FDMO	Thu, Feb 8, 2018	31.95	31.95	30.31	30.31
352	AMEX	FDMO	Wed, Feb 7, 2018	31.75	32.14	31.67	31.67
351	AMEX	FDMO	Tue, Feb 6, 2018	30.51	31.89	30.21	31.76
350	AMEX	FDMO	Mon, Feb 5, 2018	32.16	32.58	30.97	31.14
349	AMEX	FDMO	Fri, Feb 2, 2018	32.98	33.05	32.50	32.52
348	AMEX	FDMO	Thu, Feb 1, 2018	33.34	33.34	33.05	33.14
347	AMEX	FDMO	Wed, Jan 31, 2018	33.33	33.37	33.16	33.24
346	AMEX	FDMO	Tue, Jan 30, 2018	33.12	33.24	32.83	33.15
345	AMEX	FDMO	Mon, Jan 29, 2018	33.82	33.82	33.47	33.51
344	AMEX	FDMO	Fri, Jan 26, 2018	33.51	33.84	33.51	33.84
343	AMEX	FDMO	Thu, Jan 25, 2018	33.62	33.62	33.37	33.47
342	AMEX	FDMO	Wed, Jan 24, 2018	33.59	33.65	33.25	33.46
341	AMEX	FDMO	Tue, Jan 23, 2018	33.43	33.53	33.36	33.51
340	AMEX	FDMO	Mon, Jan 22, 2018	33.16	33.39	33.11	33.39
339	AMEX	FDMO	Fri, Jan 19, 2018	33.00	33.15	33.00	33.15
338	AMEX	FDMO	Thu, Jan 18, 2018	32.96	33.05	32.92	32.98
337	AMEX	FDMO	Wed, Jan 17, 2018	32.78	33.02	32.68	32.98
336	AMEX	FDMO	Tue, Jan 16, 2018	32.94	33.00	32.50	32.64
335	AMEX	FDMO	Fri, Jan 12, 2018	32.61	32.81	32.56	32.71
334	AMEX	FDMO	Thu, Jan 11, 2018	32.39	32.57	32.38	32.57
333	AMEX	FDMO	Wed, Jan 10, 2018	32.39	32.39	32.17	32.28
332	AMEX	FDMO	Tue, Jan 9, 2018	32.48	32.48	32.31	32.38
331	AMEX	FDMO	Mon, Jan 8, 2018	32.19	32.37	32.15	32.33
330	AMEX	FDMO	Fri, Jan 5, 2018	32.03	32.19	31.95	32.15
329	AMEX	FDMO	Thu, Jan 4, 2018	31.96	31.99	31.88	31.88
328	AMEX	FDMO	Wed, Jan 3, 2018	31.54	31.78	31.50	31.78
327	AMEX	FDMO	Tue, Jan 2, 2018	31.41	31.47	31.33	31.47
326	AMEX	FDMO	Fri, Dec 29, 2017	31.53	31.53	31.27	31.27
325	AMEX	FDMO	Thu, Dec 28, 2017	31.38	31.41	31.33	31.41
324	AMEX	FDMO	Wed, Dec 27, 2017	31.30	31.35	31.27	31.34
323	AMEX	FDMO	Tue, Dec 26, 2017	31.26	31.26	31.13	31.25
322	AMEX	FDMO	Fri, Dec 22, 2017	31.48	31.48	31.22	31.29
321	AMEX	FDMO	Thu, Dec 21, 2017	31.27	31.40	31.27	31.31
320	AMEX	FDMO	Wed, Dec 20, 2017	31.32	31.33	31.24	31.28
319	AMEX	FDMO	Tue, Dec 19, 2017	31.47	31.47	31.23	31.29
318	AMEX	FDMO	Mon, Dec 18, 2017	31.35	31.47	31.35	31.41
317	AMEX	FDMO	Fri, Dec 15, 2017	31.01	31.25	31.01	31.22
316	AMEX	FDMO	Thu, Dec 14, 2017	31.25	31.25	31.02	30.96
315	AMEX	FDMO	Wed, Dec 13, 2017	31.20	31.30	31.17	31.18
314	AMEX	FDMO	Tue, Dec 12, 2017	31.20	31.24	31.15	31.16
313	AMEX	FDMO	Mon, Dec 11, 2017	31.13	31.19	31.09	31.19
312	AMEX	FDMO	Fri, Dec 8, 2017	31.13	31.17	31.09	31.13
311	AMEX	FDMO	Thu, Dec 7, 2017	30.70	31.02	30.70	30.98
310	AMEX	FDMO	Wed, Dec 6, 2017	30.88	30.88	30.74	30.81
309	AMEX	FDMO	Tue, Dec 5, 2017	30.68	31.01	30.68	30.77
308	AMEX	FDMO	Mon, Dec 4, 2017	31.61	31.61	30.78	30.81
307	AMEX	FDMO	Fri, Dec 1, 2017	31.32	31.32	30.80	31.20
306	AMEX	FDMO	Thu, Nov 30, 2017	31.05	31.41	31.05	31.32
305	AMEX	FDMO	Wed, Nov 29, 2017	31.40	31.40	30.90	31.02
304	AMEX	FDMO	Tue, Nov 28, 2017	31.29	31.34	31.11	31.34
303	AMEX	FDMO	Mon, Nov 27, 2017	31.16	31.21	31.07	31.14
302	AMEX	FDMO	Fri, Nov 24, 2017	31.16	31.19	31.10	31.18
301	AMEX	FDMO	Wed, Nov 22, 2017	31.17	31.17	31.00	31.08
300	AMEX	FDMO	Tue, Nov 21, 2017	30.94	31.13	30.94	31.09
299	AMEX	FDMO	Mon, Nov 20, 2017	30.94	30.94	30.79	30.79
298	AMEX	FDMO	Fri, Nov 17, 2017	30.92	30.92	30.64	30.68
297	AMEX	FDMO	Thu, Nov 16, 2017	30.98	30.98	30.64	30.80
296	AMEX	FDMO	Wed, Nov 15, 2017	30.51	30.60	30.33	30.52
295	AMEX	FDMO	Tue, Nov 14, 2017	30.70	30.70	30.60	30.62
294	AMEX	FDMO	Mon, Nov 13, 2017	30.63	30.75	30.47	30.71
293	AMEX	FDMO	Fri, Nov 10, 2017	30.55	30.65	30.50	30.64
292	AMEX	FDMO	Thu, Nov 9, 2017	30.60	30.60	30.33	30.53
291	AMEX	FDMO	Wed, Nov 8, 2017	30.69	30.74	30.60	30.74
290	AMEX	FDMO	Tue, Nov 7, 2017	30.87	30.87	30.60	30.66
289	AMEX	FDMO	Mon, Nov 6, 2017	30.61	30.75	30.61	30.73
288	AMEX	FDMO	Fri, Nov 3, 2017	30.58	30.65	30.44	30.64
287	AMEX	FDMO	Thu, Nov 2, 2017	30.45	30.50	30.37	30.50
286	AMEX	FDMO	Wed, Nov 1, 2017	30.55	30.68	30.38	30.45
285	AMEX	FDMO	Tue, Oct 31, 2017	30.67	30.67	30.41	30.50
284	AMEX	FDMO	Mon, Oct 30, 2017	30.44	30.49	30.31	30.35
283	AMEX	FDMO	Fri, Oct 27, 2017	30.24	30.47	30.21	30.47
282	AMEX	FDMO	Thu, Oct 26, 2017	30.02	30.06	29.95	30.02
281	AMEX	FDMO	Wed, Oct 25, 2017	30.22	30.22	29.69	29.90
280	AMEX	FDMO	Tue, Oct 24, 2017	30.07	30.09	29.97	30.04
279	AMEX	FDMO	Mon, Oct 23, 2017	30.15	30.15	29.95	29.95
278	AMEX	FDMO	Fri, Oct 20, 2017	30.15	30.15	29.95	30.00
277	AMEX	FDMO	Thu, Oct 19, 2017	29.90	29.90	29.53	29.77
276	AMEX	FDMO	Wed, Oct 18, 2017	29.80	29.85	29.76	29.79
275	AMEX	FDMO	Tue, Oct 17, 2017	29.92	29.92	29.72	29.73
274	AMEX	FDMO	Mon, Oct 16, 2017	29.70	29.72	29.64	29.70
273	AMEX	FDMO	Fri, Oct 13, 2017	29.57	29.57	29.50	29.56
272	AMEX	FDMO	Thu, Oct 12, 2017	29.54	29.61	29.50	29.51
271	AMEX	FDMO	Wed, Oct 11, 2017	29.49	29.57	29.47	29.54
270	AMEX	FDMO	Tue, Oct 10, 2017	29.51	29.51	29.40	29.49
269	AMEX	FDMO	Mon, Oct 9, 2017	29.50	29.50	29.38	29.41
268	AMEX	FDMO	Fri, Oct 6, 2017	29.30	29.44	29.30	29.43
267	AMEX	FDMO	Thu, Oct 5, 2017	29.29	29.39	29.23	29.37
266	AMEX	FDMO	Wed, Oct 4, 2017	29.12	29.23	29.09	29.21
265	AMEX	FDMO	Tue, Oct 3, 2017	29.14	29.16	29.06	29.15
264	AMEX	FDMO	Mon, Oct 2, 2017	29.00	29.08	28.95	29.02
263	AMEX	FDMO	Fri, Sep 29, 2017	28.96	28.96	28.82	28.92
262	AMEX	FDMO	Thu, Sep 28, 2017	28.75	28.84	28.75	28.81
261	AMEX	FDMO	Wed, Sep 27, 2017	28.68	28.78	28.64	28.76
260	AMEX	FDMO	Tue, Sep 26, 2017	28.78	28.78	28.51	28.57
259	AMEX	FDMO	Mon, Sep 25, 2017	28.72	28.72	28.44	28.47
258	AMEX	FDMO	Fri, Sep 22, 2017	28.73	28.74	28.69	28.70
257	AMEX	FDMO	Thu, Sep 21, 2017	28.83	28.89	28.77	28.81
256	AMEX	FDMO	Wed, Sep 20, 2017	28.94	28.94	28.82	28.83
255	AMEX	FDMO	Tue, Sep 19, 2017	28.98	28.98	28.88	28.90
254	AMEX	FDMO	Mon, Sep 18, 2017	28.84	28.95	28.84	28.91
253	AMEX	FDMO	Fri, Sep 15, 2017	28.76	28.78	28.68	28.78
252	AMEX	FDMO	Thu, Sep 14, 2017	28.70	28.81	28.70	28.70
251	AMEX	FDMO	Wed, Sep 13, 2017	28.73	28.77	28.71	28.77
250	AMEX	FDMO	Tue, Sep 12, 2017	28.72	28.76	28.71	28.74
249	AMEX	FDMO	Mon, Sep 11, 2017	28.52	28.62	28.52	28.62
248	AMEX	FDMO	Fri, Sep 8, 2017	28.33	28.37	28.28	28.30
247	AMEX	FDMO	Thu, Sep 7, 2017	28.30	28.37	28.27	28.34
246	AMEX	FDMO	Wed, Sep 6, 2017	28.38	28.41	28.27	28.35
245	AMEX	FDMO	Tue, Sep 5, 2017	28.57	28.57	28.20	28.30
244	AMEX	FDMO	Fri, Sep 1, 2017	28.60	28.63	28.58	28.60
243	AMEX	FDMO	Thu, Aug 31, 2017	28.47	28.55	28.43	28.52
242	AMEX	FDMO	Wed, Aug 30, 2017	28.18	28.39	28.18	28.39
241	AMEX	FDMO	Tue, Aug 29, 2017	28.10	28.20	28.05	28.19
240	AMEX	FDMO	Mon, Aug 28, 2017	28.27	28.27	28.15	28.18
239	AMEX	FDMO	Fri, Aug 25, 2017	28.25	28.32	28.19	28.19
238	AMEX	FDMO	Thu, Aug 24, 2017	28.28	28.30	28.13	28.17
237	AMEX	FDMO	Wed, Aug 23, 2017	28.24	28.29	28.22	28.25
236	AMEX	FDMO	Tue, Aug 22, 2017	27.89	28.31	27.89	28.30
235	AMEX	FDMO	Mon, Aug 21, 2017	28.00	28.00	27.86	27.91
234	AMEX	FDMO	Fri, Aug 18, 2017	27.95	28.13	27.92	27.99
233	AMEX	FDMO	Thu, Aug 17, 2017	28.29	28.45	28.00	28.00
232	AMEX	FDMO	Wed, Aug 16, 2017	28.56	28.58	28.45	28.45
231	AMEX	FDMO	Tue, Aug 15, 2017	28.56	28.56	28.42	28.46
230	AMEX	FDMO	Mon, Aug 14, 2017	28.27	28.48	28.27	28.46
229	AMEX	FDMO	Fri, Aug 11, 2017	28.06	28.17	28.04	28.10
228	AMEX	FDMO	Thu, Aug 10, 2017	28.42	28.55	28.02	28.02
227	AMEX	FDMO	Wed, Aug 9, 2017	28.59	28.61	28.48	28.49
226	AMEX	FDMO	Tue, Aug 8, 2017	28.70	28.84	28.49	28.72
225	AMEX	FDMO	Mon, Aug 7, 2017	28.69	28.74	28.67	28.73
224	AMEX	FDMO	Fri, Aug 4, 2017	28.68	28.73	28.61	28.63
223	AMEX	FDMO	Thu, Aug 3, 2017	28.65	28.65	28.55	28.55
222	AMEX	FDMO	Wed, Aug 2, 2017	28.70	28.74	28.50	28.65
221	AMEX	FDMO	Tue, Aug 1, 2017	28.65	28.70	28.64	28.64
220	AMEX	FDMO	Mon, Jul 31, 2017	28.73	28.75	28.58	28.63
219	AMEX	FDMO	Fri, Jul 28, 2017	28.60	28.67	28.56	28.63
218	AMEX	FDMO	Thu, Jul 27, 2017	28.86	28.92	28.50	28.66
217	AMEX	FDMO	Wed, Jul 26, 2017	28.91	28.94	28.79	28.79
216	AMEX	FDMO	Tue, Jul 25, 2017	28.90	28.90	28.79	28.82
215	AMEX	FDMO	Mon, Jul 24, 2017	28.80	28.81	28.71	28.78
214	AMEX	FDMO	Fri, Jul 21, 2017	28.69	28.74	28.67	28.73
213	AMEX	FDMO	Thu, Jul 20, 2017	28.77	28.78	28.67	28.77
212	AMEX	FDMO	Wed, Jul 19, 2017	28.63	28.70	28.57	28.70
211	AMEX	FDMO	Tue, Jul 18, 2017	28.53	28.56	28.44	28.56
210	AMEX	FDMO	Mon, Jul 17, 2017	28.54	28.55	28.48	28.51
209	AMEX	FDMO	Fri, Jul 14, 2017	28.44	28.59	28.39	28.55
208	AMEX	FDMO	Thu, Jul 13, 2017	28.41	28.46	28.32	28.40
207	AMEX	FDMO	Wed, Jul 12, 2017	28.30	28.40	28.29	28.40
206	AMEX	FDMO	Tue, Jul 11, 2017	28.08	28.18	28.00	28.15
205	AMEX	FDMO	Mon, Jul 10, 2017	28.14	28.16	28.00	28.13
204	AMEX	FDMO	Fri, Jul 7, 2017	27.87	28.07	27.87	28.04
203	AMEX	FDMO	Thu, Jul 6, 2017	27.91	28.04	27.81	27.81
202	AMEX	FDMO	Wed, Jul 5, 2017	27.94	28.06	27.94	28.02
201	AMEX	FDMO	Mon, Jul 3, 2017	28.04	28.05	27.90	27.93
200	AMEX	FDMO	Fri, Jun 30, 2017	27.96	27.96	27.81	27.91
199	AMEX	FDMO	Thu, Jun 29, 2017	28.13	28.13	27.70	27.88
198	AMEX	FDMO	Wed, Jun 28, 2017	27.96	28.15	27.96	28.15
197	AMEX	FDMO	Tue, Jun 27, 2017	28.02	28.11	27.85	27.85
196	AMEX	FDMO	Mon, Jun 26, 2017	28.25	28.26	28.07	28.10
195	AMEX	FDMO	Fri, Jun 23, 2017	28.10	28.17	28.04	28.13
194	AMEX	FDMO	Thu, Jun 22, 2017	28.09	28.16	28.07	28.10
193	AMEX	FDMO	Wed, Jun 21, 2017	28.11	28.20	28.05	28.06
192	AMEX	FDMO	Tue, Jun 20, 2017	28.28	28.28	28.05	28.05
191	AMEX	FDMO	Mon, Jun 19, 2017	27.91	28.24	27.91	28.24
190	AMEX	FDMO	Fri, Jun 16, 2017	27.79	27.92	27.79	27.85
189	AMEX	FDMO	Thu, Jun 15, 2017	27.99	28.01	27.87	27.86
188	AMEX	FDMO	Wed, Jun 14, 2017	28.25	28.25	27.99	28.06
187	AMEX	FDMO	Tue, Jun 13, 2017	28.17	28.22	28.08	28.21
186	AMEX	FDMO	Mon, Jun 12, 2017	28.09	28.09	27.78	28.04
185	AMEX	FDMO	Fri, Jun 9, 2017	28.39	28.52	27.88	28.07
184	AMEX	FDMO	Thu, Jun 8, 2017	28.25	28.36	28.20	28.32
183	AMEX	FDMO	Wed, Jun 7, 2017	28.28	28.28	28.15	28.20
182	AMEX	FDMO	Tue, Jun 6, 2017	28.29	28.29	28.10	28.16
181	AMEX	FDMO	Mon, Jun 5, 2017	28.31	28.31	28.21	28.23
180	AMEX	FDMO	Fri, Jun 2, 2017	28.16	28.30	28.10	28.27
179	AMEX	FDMO	Thu, Jun 1, 2017	27.90	28.10	27.90	28.06
178	AMEX	FDMO	Wed, May 31, 2017	28.00	28.00	27.79	27.90
177	AMEX	FDMO	Tue, May 30, 2017	28.00	28.01	27.89	27.94
176	AMEX	FDMO	Fri, May 26, 2017	28.07	28.07	27.94	28.02
175	AMEX	FDMO	Thu, May 25, 2017	28.00	28.04	27.96	28.01
174	AMEX	FDMO	Wed, May 24, 2017	27.87	27.87	27.76	27.87
173	AMEX	FDMO	Tue, May 23, 2017	27.79	27.79	27.61	27.77
172	AMEX	FDMO	Mon, May 22, 2017	27.56	27.65	27.54	27.65
171	AMEX	FDMO	Fri, May 19, 2017	27.49	27.55	27.49	27.49
170	AMEX	FDMO	Thu, May 18, 2017	27.17	27.29	27.10	27.24
169	AMEX	FDMO	Wed, May 17, 2017	27.65	27.65	27.15	27.17
168	AMEX	FDMO	Tue, May 16, 2017	27.90	27.90	27.76	27.79
167	AMEX	FDMO	Mon, May 15, 2017	27.70	27.81	27.70	27.77
166	AMEX	FDMO	Fri, May 12, 2017	27.58	27.61	27.55	27.61
165	AMEX	FDMO	Thu, May 11, 2017	27.60	27.65	27.46	27.65
164	AMEX	FDMO	Wed, May 10, 2017	27.52	27.68	27.52	27.68
163	AMEX	FDMO	Tue, May 9, 2017	27.80	27.80	27.46	27.48
162	AMEX	FDMO	Mon, May 8, 2017	27.78	27.78	27.50	27.53
161	AMEX	FDMO	Fri, May 5, 2017	27.47	27.59	27.43	27.57
160	AMEX	FDMO	Thu, May 4, 2017	27.49	27.49	27.28	27.44
159	AMEX	FDMO	Wed, May 3, 2017	27.51	27.52	27.46	27.52
158	AMEX	FDMO	Tue, May 2, 2017	27.82	27.82	27.52	27.53
157	AMEX	FDMO	Mon, May 1, 2017	27.69	27.72	27.57	27.68
156	AMEX	FDMO	Fri, Apr 28, 2017	27.78	27.78	27.56	27.56
155	AMEX	FDMO	Thu, Apr 27, 2017	27.87	27.87	27.56	27.72
154	AMEX	FDMO	Wed, Apr 26, 2017	27.71	27.71	27.57	27.61
153	AMEX	FDMO	Tue, Apr 25, 2017	27.50	27.66	27.50	27.63
152	AMEX	FDMO	Mon, Apr 24, 2017	27.32	27.40	27.32	27.37
151	AMEX	FDMO	Fri, Apr 21, 2017	27.12	27.14	27.00	27.07
150	AMEX	FDMO	Thu, Apr 20, 2017	27.02	27.17	26.97	27.17
149	AMEX	FDMO	Wed, Apr 19, 2017	27.07	27.07	26.87	26.87
148	AMEX	FDMO	Tue, Apr 18, 2017	26.99	26.99	26.81	26.90
147	AMEX	FDMO	Mon, Apr 17, 2017	26.74	26.95	26.74	26.95
146	AMEX	FDMO	Thu, Apr 13, 2017	26.85	26.97	26.70	26.72
145	AMEX	FDMO	Wed, Apr 12, 2017	27.04	27.04	26.87	26.94
144	AMEX	FDMO	Tue, Apr 11, 2017	27.12	27.12	26.91	26.99
143	AMEX	FDMO	Mon, Apr 10, 2017	27.34	27.34	27.08	27.14
142	AMEX	FDMO	Fri, Apr 7, 2017	27.19	27.21	27.09	27.15
141	AMEX	FDMO	Thu, Apr 6, 2017	27.06	27.21	27.06	27.14
140	AMEX	FDMO	Wed, Apr 5, 2017	27.35	27.48	27.11	27.12
139	AMEX	FDMO	Tue, Apr 4, 2017	27.09	27.24	27.09	27.24
138	AMEX	FDMO	Mon, Apr 3, 2017	27.28	27.28	27.00	27.20
137	AMEX	FDMO	Fri, Mar 31, 2017	27.24	27.31	27.21	27.23
136	AMEX	FDMO	Thu, Mar 30, 2017	27.20	27.30	27.14	27.24
135	AMEX	FDMO	Wed, Mar 29, 2017	27.08	27.15	27.05	27.11
134	AMEX	FDMO	Tue, Mar 28, 2017	26.93	27.05	26.90	27.05
133	AMEX	FDMO	Mon, Mar 27, 2017	26.65	26.92	26.59	26.92
132	AMEX	FDMO	Fri, Mar 24, 2017	26.99	27.07	26.82	26.84
131	AMEX	FDMO	Thu, Mar 23, 2017	26.80	27.05	26.80	26.90
130	AMEX	FDMO	Wed, Mar 22, 2017	26.74	26.92	26.71	26.92
129	AMEX	FDMO	Tue, Mar 21, 2017	27.42	27.42	26.75	26.75
128	AMEX	FDMO	Mon, Mar 20, 2017	27.33	27.33	27.20	27.26
127	AMEX	FDMO	Fri, Mar 17, 2017	27.34	27.36	27.29	27.33
126	AMEX	FDMO	Thu, Mar 16, 2017	27.64	27.64	27.37	27.29
125	AMEX	FDMO	Wed, Mar 15, 2017	27.33	27.49	27.24	27.48
124	AMEX	FDMO	Tue, Mar 14, 2017	27.30	27.30	27.15	27.19
123	AMEX	FDMO	Mon, Mar 13, 2017	27.40	27.40	27.27	27.31
122	AMEX	FDMO	Fri, Mar 10, 2017	27.28	27.33	27.19	27.28
121	AMEX	FDMO	Thu, Mar 9, 2017	27.23	27.30	27.09	27.20
120	AMEX	FDMO	Wed, Mar 8, 2017	27.33	27.38	27.18	27.18
119	AMEX	FDMO	Tue, Mar 7, 2017	27.31	27.36	27.27	27.29
118	AMEX	FDMO	Mon, Mar 6, 2017	27.40	27.44	27.30	27.42
117	AMEX	FDMO	Fri, Mar 3, 2017	27.33	27.46	27.33	27.42
116	AMEX	FDMO	Thu, Mar 2, 2017	27.69	27.69	27.38	27.38
115	AMEX	FDMO	Wed, Mar 1, 2017	27.48	27.68	27.47	27.65
114	AMEX	FDMO	Tue, Feb 28, 2017	27.29	27.29	27.14	27.20
113	AMEX	FDMO	Mon, Feb 27, 2017	27.18	27.29	27.15	27.28
112	AMEX	FDMO	Fri, Feb 24, 2017	27.01	27.11	27.00	27.07
111	AMEX	FDMO	Thu, Feb 23, 2017	27.38	27.38	27.05	27.12
110	AMEX	FDMO	Wed, Feb 22, 2017	27.30	27.30	27.23	27.27
109	AMEX	FDMO	Tue, Feb 21, 2017	27.23	27.33	27.16	27.31
108	AMEX	FDMO	Fri, Feb 17, 2017	27.00	27.10	26.98	27.10
107	AMEX	FDMO	Thu, Feb 16, 2017	27.10	27.10	26.96	27.00
106	AMEX	FDMO	Wed, Feb 15, 2017	26.92	27.07	26.90	27.04
105	AMEX	FDMO	Tue, Feb 14, 2017	26.95	26.95	26.82	26.91
104	AMEX	FDMO	Mon, Feb 13, 2017	26.92	26.93	26.83	26.90
103	AMEX	FDMO	Fri, Feb 10, 2017	26.82	26.84	26.71	26.81
102	AMEX	FDMO	Thu, Feb 9, 2017	26.59	26.76	26.59	26.72
101	AMEX	FDMO	Wed, Feb 8, 2017	26.53	26.61	26.49	26.60
100	AMEX	FDMO	Tue, Feb 7, 2017	26.56	26.59	26.45	26.46
99	AMEX	FDMO	Mon, Feb 6, 2017	26.51	26.52	26.42	26.44
98	AMEX	FDMO	Fri, Feb 3, 2017	26.48	26.49	26.40	26.46
97	AMEX	FDMO	Thu, Feb 2, 2017	26.18	26.34	26.18	26.29
96	AMEX	FDMO	Wed, Feb 1, 2017	26.32	26.34	26.12	26.18
95	AMEX	FDMO	Tue, Jan 31, 2017	26.20	26.20	26.10	26.18
94	AMEX	FDMO	Mon, Jan 30, 2017	26.35	26.35	26.10	26.16
93	AMEX	FDMO	Fri, Jan 27, 2017	26.40	26.40	26.32	26.39
92	AMEX	FDMO	Thu, Jan 26, 2017	26.35	26.41	26.34	26.38
91	AMEX	FDMO	Wed, Jan 25, 2017	26.37	26.37	26.20	26.31
90	AMEX	FDMO	Tue, Jan 24, 2017	26.02	26.18	25.99	26.18
89	AMEX	FDMO	Mon, Jan 23, 2017	25.97	25.99	25.87	25.95
88	AMEX	FDMO	Fri, Jan 20, 2017	25.88	26.02	25.88	25.97
87	AMEX	FDMO	Thu, Jan 19, 2017	25.96	25.96	25.80	25.81
86	AMEX	FDMO	Wed, Jan 18, 2017	25.98	25.98	25.87	25.95
85	AMEX	FDMO	Tue, Jan 17, 2017	25.87	25.91	25.83	25.85
84	AMEX	FDMO	Fri, Jan 13, 2017	25.92	25.93	25.87	25.89
83	AMEX	FDMO	Thu, Jan 12, 2017	25.94	25.94	25.71	25.84
82	AMEX	FDMO	Wed, Jan 11, 2017	25.91	25.96	25.85	25.88
81	AMEX	FDMO	Tue, Jan 10, 2017	25.97	25.97	25.85	25.89
80	AMEX	FDMO	Mon, Jan 9, 2017	25.92	25.95	25.87	25.87
79	AMEX	FDMO	Fri, Jan 6, 2017	25.87	25.99	25.79	25.95
78	AMEX	FDMO	Thu, Jan 5, 2017	25.84	25.88	25.79	25.84
77	AMEX	FDMO	Wed, Jan 4, 2017	25.77	25.85	25.72	25.85
76	AMEX	FDMO	Tue, Jan 3, 2017	25.62	25.64	25.52	25.61
75	AMEX	FDMO	Fri, Dec 30, 2016	25.85	25.85	25.54	25.54
74	AMEX	FDMO	Thu, Dec 29, 2016	25.69	25.73	25.65	25.70
73	AMEX	FDMO	Wed, Dec 28, 2016	25.93	25.93	25.65	25.68
72	AMEX	FDMO	Tue, Dec 27, 2016	25.85	25.91	25.85	25.90
71	AMEX	FDMO	Fri, Dec 23, 2016	25.87	25.87	25.73	25.78
70	AMEX	FDMO	Thu, Dec 22, 2016	25.79	25.79	25.75	25.78
69	AMEX	FDMO	Wed, Dec 21, 2016	25.85	25.86	25.81	25.81
68	AMEX	FDMO	Tue, Dec 20, 2016	25.85	25.85	25.76	25.81
67	AMEX	FDMO	Mon, Dec 19, 2016	25.70	25.78	25.67	25.78
66	AMEX	FDMO	Fri, Dec 16, 2016	25.85	25.85	25.65	25.66
65	AMEX	FDMO	Thu, Dec 15, 2016	25.77	25.89	25.68	25.67
64	AMEX	FDMO	Wed, Dec 14, 2016	25.89	25.99	25.69	25.69
63	AMEX	FDMO	Tue, Dec 13, 2016	25.83	25.95	25.83	25.88
62	AMEX	FDMO	Mon, Dec 12, 2016	25.75	25.78	25.69	25.74
61	AMEX	FDMO	Fri, Dec 9, 2016	25.70	25.71	25.60	25.71
60	AMEX	FDMO	Thu, Dec 8, 2016	25.61	25.65	25.54	25.60
59	AMEX	FDMO	Wed, Dec 7, 2016	25.29	25.56	25.19	25.53
58	AMEX	FDMO	Tue, Dec 6, 2016	25.16	25.24	25.16	25.23
57	AMEX	FDMO	Mon, Dec 5, 2016	25.13	25.20	25.13	25.15
56	AMEX	FDMO	Fri, Dec 2, 2016	25.05	25.10	24.99	25.00
55	AMEX	FDMO	Thu, Dec 1, 2016	25.27	25.27	24.91	24.93
54	AMEX	FDMO	Wed, Nov 30, 2016	25.47	25.51	25.22	25.22
53	AMEX	FDMO	Tue, Nov 29, 2016	25.30	25.45	25.30	25.35
52	AMEX	FDMO	Mon, Nov 28, 2016	25.61	25.61	25.25	25.30
51	AMEX	FDMO	Fri, Nov 25, 2016	25.34	25.37	25.31	25.35
50	AMEX	FDMO	Wed, Nov 23, 2016	25.13	25.29	25.13	25.27
49	AMEX	FDMO	Tue, Nov 22, 2016	25.26	25.30	25.19	25.27
48	AMEX	FDMO	Mon, Nov 21, 2016	25.14	25.20	25.12	25.20
47	AMEX	FDMO	Fri, Nov 18, 2016	25.00	25.07	24.97	25.05
46	AMEX	FDMO	Thu, Nov 17, 2016	24.99	25.12	24.99	25.08
45	AMEX	FDMO	Wed, Nov 16, 2016	24.90	24.94	24.88	24.93
44	AMEX	FDMO	Tue, Nov 15, 2016	24.83	24.90	24.80	24.90
43	AMEX	FDMO	Mon, Nov 14, 2016	24.82	24.82	24.59	24.69
42	AMEX	FDMO	Fri, Nov 11, 2016	24.76	24.82	24.69	24.73
41	AMEX	FDMO	Thu, Nov 10, 2016	24.93	24.93	24.64	24.74
40	AMEX	FDMO	Wed, Nov 9, 2016	24.83	24.97	24.57	24.92
39	AMEX	FDMO	Tue, Nov 8, 2016	24.77	24.93	24.77	24.93
38	AMEX	FDMO	Mon, Nov 7, 2016	24.55	24.74	24.55	24.70
37	AMEX	FDMO	Fri, Nov 4, 2016	24.29	24.40	24.28	24.34
36	AMEX	FDMO	Thu, Nov 3, 2016	24.43	24.43	24.26	24.27
35	AMEX	FDMO	Wed, Nov 2, 2016	24.70	24.70	24.42	24.44
34	AMEX	FDMO	Tue, Nov 1, 2016	24.81	24.81	24.48	24.55
33	AMEX	FDMO	Mon, Oct 31, 2016	24.81	24.88	24.78	24.85
32	AMEX	FDMO	Fri, Oct 28, 2016	24.87	24.91	24.74	24.74
31	AMEX	FDMO	Thu, Oct 27, 2016	24.91	24.91	24.68	24.68
30	AMEX	FDMO	Wed, Oct 26, 2016	25.00	25.03	24.90	24.91
29	AMEX	FDMO	Tue, Oct 25, 2016	25.18	25.18	25.07	25.07
28	AMEX	FDMO	Mon, Oct 24, 2016	25.18	25.23	25.12	25.19
27	AMEX	FDMO	Fri, Oct 21, 2016	25.00	25.09	24.95	25.07
26	AMEX	FDMO	Thu, Oct 20, 2016	25.01	25.09	24.96	25.04
25	AMEX	FDMO	Wed, Oct 19, 2016	25.13	25.14	25.08	25.09
24	AMEX	FDMO	Tue, Oct 18, 2016	25.14	25.17	25.07	25.09
23	AMEX	FDMO	Mon, Oct 17, 2016	25.06	25.06	24.97	24.97
22	AMEX	FDMO	Fri, Oct 14, 2016	25.10	25.22	25.07	25.07
21	AMEX	FDMO	Thu, Oct 13, 2016	24.89	25.03	24.85	25.03
20	AMEX	FDMO	Wed, Oct 12, 2016	24.89	25.09	24.89	25.05
19	AMEX	FDMO	Tue, Oct 11, 2016	25.19	25.19	24.87	24.91
18	AMEX	FDMO	Mon, Oct 10, 2016	25.20	25.24	25.19	25.20
17	AMEX	FDMO	Fri, Oct 7, 2016	25.20	25.21	25.00	25.11
16	AMEX	FDMO	Thu, Oct 6, 2016	25.14	25.21	25.06	25.20
15	AMEX	FDMO	Wed, Oct 5, 2016	25.18	25.18	25.12	25.12
14	AMEX	FDMO	Tue, Oct 4, 2016	25.35	25.35	25.06	25.10
13	AMEX	FDMO	Mon, Oct 3, 2016	25.50	25.50	25.28	25.34
12	AMEX	FDMO	Fri, Sep 30, 2016	25.41	25.55	25.40	25.48
11	AMEX	FDMO	Thu, Sep 29, 2016	25.57	25.57	25.30	25.36
10	AMEX	FDMO	Wed, Sep 28, 2016	25.46	25.59	25.38	25.57
9	AMEX	FDMO	Tue, Sep 27, 2016	25.33	25.43	25.33	25.41
8	AMEX	FDMO	Mon, Sep 26, 2016	25.44	25.44	25.32	25.35
7	AMEX	FDMO	Fri, Sep 23, 2016	25.50	25.54	25.49	25.49
6	AMEX	FDMO	Thu, Sep 22, 2016	25.56	25.68	25.56	25.65
5	AMEX	FDMO	Wed, Sep 21, 2016	25.23	25.46	25.15	25.46
4	AMEX	FDMO	Tue, Sep 20, 2016	25.25	25.25	25.15	25.15
3	AMEX	FDMO	Mon, Sep 19, 2016	25.17	25.28	25.16	25.17
2	AMEX	FDMO	Fri, Sep 16, 2016	25.04	25.11	25.01	25.05
1	AMEX	FDMO	Thu, Sep 15, 2016	25.02	25.20	24.86	25.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity Momentum Factor ETF AMEX:FDMO 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