Fidelity Dividend ETF for Rising Rates AMEX:FDRR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
1596	AMEX	FDRR	Wed, Jan 18, 2023	41.33	41.34	40.57	40.62
1595	AMEX	FDRR	Tue, Jan 17, 2023	41.40	41.56	41.17	41.18
1594	AMEX	FDRR	Fri, Jan 13, 2023	40.96	41.52	40.95	41.43
1593	AMEX	FDRR	Thu, Jan 12, 2023	41.33	41.48	41.00	41.36
1592	AMEX	FDRR	Wed, Jan 11, 2023	40.96	41.18	40.80	41.17
1591	AMEX	FDRR	Tue, Jan 10, 2023	40.59	40.85	40.50	40.82
1590	AMEX	FDRR	Mon, Jan 9, 2023	41.00	41.17	40.60	40.65
1589	AMEX	FDRR	Fri, Jan 6, 2023	40.26	40.97	40.14	40.88
1588	AMEX	FDRR	Thu, Jan 5, 2023	40.02	40.13	39.85	39.92
1587	AMEX	FDRR	Wed, Jan 4, 2023	40.04	40.41	39.86	40.28
1586	AMEX	FDRR	Tue, Jan 3, 2023	40.03	40.24	39.61	39.89
1585	AMEX	FDRR	Fri, Dec 30, 2022	39.69	39.89	39.53	39.85
1584	AMEX	FDRR	Thu, Dec 29, 2022	39.61	40.09	39.61	39.97
1583	AMEX	FDRR	Wed, Dec 28, 2022	39.95	40.13	39.44	39.44
1582	AMEX	FDRR	Tue, Dec 27, 2022	39.95	40.06	39.71	39.98
1581	AMEX	FDRR	Fri, Dec 23, 2022	39.66	39.91	39.56	39.89
1580	AMEX	FDRR	Thu, Dec 22, 2022	39.83	39.83	39.20	39.69
1579	AMEX	FDRR	Wed, Dec 21, 2022	39.85	40.19	39.80	40.06
1578	AMEX	FDRR	Tue, Dec 20, 2022	39.43	39.73	39.31	39.50
1577	AMEX	FDRR	Mon, Dec 19, 2022	39.81	39.81	39.30	39.56
1576	AMEX	FDRR	Fri, Dec 16, 2022	39.94	39.98	39.50	39.81
1575	AMEX	FDRR	Thu, Dec 15, 2022	40.88	40.94	40.27	40.16
1574	AMEX	FDRR	Wed, Dec 14, 2022	41.53	41.89	41.12	41.41
1573	AMEX	FDRR	Tue, Dec 13, 2022	42.22	42.22	41.33	41.53
1572	AMEX	FDRR	Mon, Dec 12, 2022	40.72	41.25	40.69	41.20
1571	AMEX	FDRR	Fri, Dec 9, 2022	40.77	41.02	40.67	40.73
1570	AMEX	FDRR	Thu, Dec 8, 2022	40.77	40.96	40.70	40.88
1569	AMEX	FDRR	Wed, Dec 7, 2022	40.51	40.77	40.51	40.59
1568	AMEX	FDRR	Tue, Dec 6, 2022	41.17	41.20	40.43	40.62
1567	AMEX	FDRR	Mon, Dec 5, 2022	41.58	41.62	41.02	41.18
1566	AMEX	FDRR	Fri, Dec 2, 2022	41.38	41.87	41.37	41.80
1565	AMEX	FDRR	Thu, Dec 1, 2022	41.96	42.06	41.63	41.89
1564	AMEX	FDRR	Wed, Nov 30, 2022	40.89	41.80	40.61	41.80
1563	AMEX	FDRR	Tue, Nov 29, 2022	40.77	41.01	40.67	40.83
1562	AMEX	FDRR	Mon, Nov 28, 2022	41.12	41.19	40.73	40.84
1561	AMEX	FDRR	Fri, Nov 25, 2022	41.32	41.48	41.32	41.41
1560	AMEX	FDRR	Wed, Nov 23, 2022	41.18	41.45	41.16	41.34
1559	AMEX	FDRR	Tue, Nov 22, 2022	40.80	41.21	40.63	41.18
1558	AMEX	FDRR	Mon, Nov 21, 2022	40.59	40.78	40.45	40.59
1557	AMEX	FDRR	Fri, Nov 18, 2022	40.72	40.80	40.48	40.69
1556	AMEX	FDRR	Thu, Nov 17, 2022	39.95	40.44	39.78	40.38
1555	AMEX	FDRR	Wed, Nov 16, 2022	40.51	40.60	40.34	40.37
1554	AMEX	FDRR	Tue, Nov 15, 2022	40.92	41.05	40.34	40.63
1553	AMEX	FDRR	Mon, Nov 14, 2022	40.57	40.95	40.42	40.50
1552	AMEX	FDRR	Fri, Nov 11, 2022	40.36	40.78	40.30	40.72
1551	AMEX	FDRR	Thu, Nov 10, 2022	39.68	40.30	39.57	40.29
1550	AMEX	FDRR	Wed, Nov 9, 2022	38.93	39.10	38.50	38.54
1549	AMEX	FDRR	Tue, Nov 8, 2022	39.02	39.48	38.83	39.23
1548	AMEX	FDRR	Mon, Nov 7, 2022	38.65	39.00	38.55	38.92
1547	AMEX	FDRR	Fri, Nov 4, 2022	38.52	38.71	37.98	38.59
1546	AMEX	FDRR	Thu, Nov 3, 2022	37.94	38.16	37.76	37.99
1545	AMEX	FDRR	Wed, Nov 2, 2022	39.06	39.50	38.35	38.41
1544	AMEX	FDRR	Tue, Nov 1, 2022	39.46	39.46	38.96	39.19
1543	AMEX	FDRR	Mon, Oct 31, 2022	39.09	39.28	39.05	39.16
1542	AMEX	FDRR	Fri, Oct 28, 2022	38.42	39.47	38.42	39.39
1541	AMEX	FDRR	Thu, Oct 27, 2022	38.60	38.79	38.30	38.30
1540	AMEX	FDRR	Wed, Oct 26, 2022	38.28	38.84	38.28	38.47
1539	AMEX	FDRR	Tue, Oct 25, 2022	37.90	38.44	37.86	38.40
1538	AMEX	FDRR	Mon, Oct 24, 2022	37.68	38.04	37.59	37.91
1537	AMEX	FDRR	Fri, Oct 21, 2022	36.64	37.56	36.64	37.52
1536	AMEX	FDRR	Thu, Oct 20, 2022	36.89	37.23	36.58	36.64
1535	AMEX	FDRR	Wed, Oct 19, 2022	37.00	37.18	36.66	36.86
1534	AMEX	FDRR	Tue, Oct 18, 2022	37.42	37.50	36.95	37.15
1533	AMEX	FDRR	Mon, Oct 17, 2022	36.63	36.92	36.63	36.83
1532	AMEX	FDRR	Fri, Oct 14, 2022	36.90	37.00	36.06	36.06
1531	AMEX	FDRR	Thu, Oct 13, 2022	35.13	36.81	35.13	36.70
1530	AMEX	FDRR	Wed, Oct 12, 2022	35.80	35.96	35.71	35.77
1529	AMEX	FDRR	Tue, Oct 11, 2022	35.77	36.23	35.66	35.86
1528	AMEX	FDRR	Mon, Oct 10, 2022	36.17	36.23	35.70	35.91
1527	AMEX	FDRR	Fri, Oct 7, 2022	36.58	36.58	35.95	36.16
1526	AMEX	FDRR	Thu, Oct 6, 2022	37.23	37.41	36.87	36.94
1525	AMEX	FDRR	Wed, Oct 5, 2022	37.15	37.57	36.94	37.35
1524	AMEX	FDRR	Tue, Oct 4, 2022	36.87	37.47	36.87	37.42
1523	AMEX	FDRR	Mon, Oct 3, 2022	35.84	36.56	35.76	36.38
1522	AMEX	FDRR	Fri, Sep 30, 2022	35.98	36.20	35.47	35.47
1521	AMEX	FDRR	Thu, Sep 29, 2022	36.53	36.53	35.84	36.06
1520	AMEX	FDRR	Wed, Sep 28, 2022	36.34	36.91	36.18	36.83
1519	AMEX	FDRR	Tue, Sep 27, 2022	36.74	36.88	36.07	36.25
1518	AMEX	FDRR	Mon, Sep 26, 2022	36.59	36.87	36.23	36.41
1517	AMEX	FDRR	Fri, Sep 23, 2022	37.11	37.15	36.47	36.81
1516	AMEX	FDRR	Thu, Sep 22, 2022	37.67	37.80	37.46	37.54
1515	AMEX	FDRR	Wed, Sep 21, 2022	38.52	38.61	37.73	37.73
1514	AMEX	FDRR	Tue, Sep 20, 2022	38.50	38.50	38.09	38.30
1513	AMEX	FDRR	Mon, Sep 19, 2022	38.18	38.81	38.13	38.81
1512	AMEX	FDRR	Fri, Sep 16, 2022	38.39	38.62	38.26	38.55
1511	AMEX	FDRR	Thu, Sep 15, 2022	39.23	39.52	38.95	38.79
1510	AMEX	FDRR	Wed, Sep 14, 2022	39.45	39.54	39.10	39.38
1509	AMEX	FDRR	Tue, Sep 13, 2022	40.12	40.26	39.19	39.29
1508	AMEX	FDRR	Mon, Sep 12, 2022	40.77	41.05	40.77	40.90
1507	AMEX	FDRR	Fri, Sep 9, 2022	40.15	40.55	40.14	40.46
1506	AMEX	FDRR	Thu, Sep 8, 2022	39.46	39.85	39.42	39.83
1505	AMEX	FDRR	Wed, Sep 7, 2022	39.10	39.73	39.10	39.68
1504	AMEX	FDRR	Tue, Sep 6, 2022	39.43	39.43	39.00	39.11
1503	AMEX	FDRR	Fri, Sep 2, 2022	40.03	40.16	39.14	39.25
1502	AMEX	FDRR	Thu, Sep 1, 2022	39.32	39.69	39.19	39.67
1501	AMEX	FDRR	Wed, Aug 31, 2022	39.90	39.94	39.49	39.55
1500	AMEX	FDRR	Tue, Aug 30, 2022	40.24	40.24	39.62	39.78
1499	AMEX	FDRR	Mon, Aug 29, 2022	40.18	40.40	40.01	40.10
1498	AMEX	FDRR	Fri, Aug 26, 2022	41.74	41.74	40.40	40.47
1497	AMEX	FDRR	Thu, Aug 25, 2022	41.25	41.59	41.20	41.56
1496	AMEX	FDRR	Wed, Aug 24, 2022	41.08	41.24	40.99	41.08
1495	AMEX	FDRR	Tue, Aug 23, 2022	41.27	41.36	41.11	41.18
1494	AMEX	FDRR	Mon, Aug 22, 2022	41.71	41.71	41.21	41.28
1493	AMEX	FDRR	Fri, Aug 19, 2022	42.28	42.29	42.01	42.11
1492	AMEX	FDRR	Thu, Aug 18, 2022	42.45	42.55	42.30	42.44
1491	AMEX	FDRR	Wed, Aug 17, 2022	42.30	42.61	42.20	42.39
1490	AMEX	FDRR	Tue, Aug 16, 2022	42.36	42.81	42.36	42.62
1489	AMEX	FDRR	Mon, Aug 15, 2022	42.16	42.46	42.12	42.45
1488	AMEX	FDRR	Fri, Aug 12, 2022	42.03	42.32	41.92	42.32
1487	AMEX	FDRR	Thu, Aug 11, 2022	42.04	42.23	41.79	41.83
1486	AMEX	FDRR	Wed, Aug 10, 2022	41.55	41.76	41.53	41.73
1485	AMEX	FDRR	Tue, Aug 9, 2022	41.04	41.11	40.89	41.01
1484	AMEX	FDRR	Mon, Aug 8, 2022	41.21	41.42	40.99	41.08
1483	AMEX	FDRR	Fri, Aug 5, 2022	40.75	41.07	40.75	41.06
1482	AMEX	FDRR	Thu, Aug 4, 2022	41.12	41.16	41.01	41.09
1481	AMEX	FDRR	Wed, Aug 3, 2022	40.80	41.27	40.79	41.15
1480	AMEX	FDRR	Tue, Aug 2, 2022	40.89	41.06	40.58	40.61
1479	AMEX	FDRR	Mon, Aug 1, 2022	40.79	41.19	40.79	41.05
1478	AMEX	FDRR	Fri, Jul 29, 2022	40.86	41.14	40.77	41.10
1477	AMEX	FDRR	Thu, Jul 28, 2022	40.47	40.92	40.21	40.84
1476	AMEX	FDRR	Wed, Jul 27, 2022	39.99	40.62	39.99	40.52
1475	AMEX	FDRR	Tue, Jul 26, 2022	39.99	40.00	39.78	39.82
1474	AMEX	FDRR	Mon, Jul 25, 2022	40.14	40.20	39.97	40.11
1473	AMEX	FDRR	Fri, Jul 22, 2022	40.23	40.33	39.80	40.05
1472	AMEX	FDRR	Thu, Jul 21, 2022	39.91	40.14	39.62	40.13
1471	AMEX	FDRR	Wed, Jul 20, 2022	39.90	40.12	39.74	39.96
1470	AMEX	FDRR	Tue, Jul 19, 2022	39.36	39.92	39.35	39.86
1469	AMEX	FDRR	Mon, Jul 18, 2022	39.62	39.62	38.92	39.00
1468	AMEX	FDRR	Fri, Jul 15, 2022	39.02	39.33	38.91	39.28
1467	AMEX	FDRR	Thu, Jul 14, 2022	38.23	38.65	38.01	38.60
1466	AMEX	FDRR	Wed, Jul 13, 2022	38.45	38.90	38.36	38.76
1465	AMEX	FDRR	Tue, Jul 12, 2022	38.97	39.28	38.74	38.84
1464	AMEX	FDRR	Mon, Jul 11, 2022	39.15	39.29	39.01	39.06
1463	AMEX	FDRR	Fri, Jul 8, 2022	39.32	39.55	39.18	39.39
1462	AMEX	FDRR	Thu, Jul 7, 2022	39.16	39.49	39.16	39.41
1461	AMEX	FDRR	Wed, Jul 6, 2022	38.98	39.15	38.65	38.96
1460	AMEX	FDRR	Tue, Jul 5, 2022	38.52	38.93	38.17	38.89
1459	AMEX	FDRR	Fri, Jul 1, 2022	38.57	39.03	38.36	39.01
1458	AMEX	FDRR	Thu, Jun 30, 2022	38.48	38.88	38.26	38.63
1457	AMEX	FDRR	Wed, Jun 29, 2022	39.00	39.07	38.80	38.94
1456	AMEX	FDRR	Tue, Jun 28, 2022	39.77	40.00	38.98	38.99
1455	AMEX	FDRR	Mon, Jun 27, 2022	39.72	39.77	39.43	39.55
1454	AMEX	FDRR	Fri, Jun 24, 2022	38.81	39.60	38.81	39.55
1453	AMEX	FDRR	Thu, Jun 23, 2022	38.43	38.56	38.07	38.55
1452	AMEX	FDRR	Wed, Jun 22, 2022	37.88	38.60	37.88	38.26
1451	AMEX	FDRR	Tue, Jun 21, 2022	38.07	38.48	38.07	38.36
1450	AMEX	FDRR	Fri, Jun 17, 2022	37.61	37.84	37.28	37.57
1449	AMEX	FDRR	Thu, Jun 16, 2022	38.09	38.12	37.66	37.54
1448	AMEX	FDRR	Wed, Jun 15, 2022	38.88	39.34	38.46	38.94
1447	AMEX	FDRR	Tue, Jun 14, 2022	38.94	39.00	38.29	38.57
1446	AMEX	FDRR	Mon, Jun 13, 2022	39.16	39.24	38.56	38.76
1445	AMEX	FDRR	Fri, Jun 10, 2022	40.51	40.51	40.04	40.08
1444	AMEX	FDRR	Thu, Jun 9, 2022	41.71	41.90	41.05	41.06
1443	AMEX	FDRR	Wed, Jun 8, 2022	42.25	42.27	41.85	41.93
1442	AMEX	FDRR	Tue, Jun 7, 2022	41.69	42.42	41.69	42.39
1441	AMEX	FDRR	Mon, Jun 6, 2022	42.42	42.42	41.94	42.04
1440	AMEX	FDRR	Fri, Jun 3, 2022	42.09	42.28	41.98	42.02
1439	AMEX	FDRR	Thu, Jun 2, 2022	41.96	42.48	41.78	42.46
1438	AMEX	FDRR	Wed, Jun 1, 2022	42.49	42.57	41.74	42.03
1437	AMEX	FDRR	Tue, May 31, 2022	42.36	42.55	42.03	42.34
1436	AMEX	FDRR	Fri, May 27, 2022	42.04	42.55	42.02	42.55
1435	AMEX	FDRR	Thu, May 26, 2022	41.35	42.00	41.35	41.86
1434	AMEX	FDRR	Wed, May 25, 2022	40.76	41.44	40.76	41.27
1433	AMEX	FDRR	Tue, May 24, 2022	40.71	41.01	40.22	40.91
1432	AMEX	FDRR	Mon, May 23, 2022	40.56	41.05	40.51	40.91
1431	AMEX	FDRR	Fri, May 20, 2022	40.46	40.50	39.43	40.23
1430	AMEX	FDRR	Thu, May 19, 2022	40.13	40.49	39.99	40.12
1429	AMEX	FDRR	Wed, May 18, 2022	41.50	41.51	40.43	40.58
1428	AMEX	FDRR	Tue, May 17, 2022	41.81	42.03	41.59	42.01
1427	AMEX	FDRR	Mon, May 16, 2022	41.05	41.50	40.86	41.18
1426	AMEX	FDRR	Fri, May 13, 2022	40.83	41.20	40.73	41.14
1425	AMEX	FDRR	Thu, May 12, 2022	40.16	40.64	39.84	40.47
1424	AMEX	FDRR	Wed, May 11, 2022	40.76	41.35	40.34	40.36
1423	AMEX	FDRR	Tue, May 10, 2022	41.54	41.54	40.57	40.85
1422	AMEX	FDRR	Mon, May 9, 2022	41.37	41.38	40.84	41.01
1421	AMEX	FDRR	Fri, May 6, 2022	41.76	42.00	41.37	41.78
1420	AMEX	FDRR	Thu, May 5, 2022	43.00	43.00	41.75	42.04
1419	AMEX	FDRR	Wed, May 4, 2022	42.30	43.37	42.08	43.30
1418	AMEX	FDRR	Tue, May 3, 2022	42.10	42.42	41.87	42.12
1417	AMEX	FDRR	Mon, May 2, 2022	41.81	42.10	41.19	42.00
1416	AMEX	FDRR	Fri, Apr 29, 2022	42.83	42.85	41.61	41.69
1415	AMEX	FDRR	Thu, Apr 28, 2022	42.65	43.15	42.24	43.05
1414	AMEX	FDRR	Wed, Apr 27, 2022	42.31	42.70	42.12	42.20
1413	AMEX	FDRR	Tue, Apr 26, 2022	42.88	42.97	42.11	42.18
1412	AMEX	FDRR	Mon, Apr 25, 2022	42.84	43.17	42.21	43.13
1411	AMEX	FDRR	Fri, Apr 22, 2022	44.04	44.04	42.96	43.03
1410	AMEX	FDRR	Thu, Apr 21, 2022	44.90	44.96	44.06	44.11
1409	AMEX	FDRR	Wed, Apr 20, 2022	44.45	44.70	44.42	44.52
1408	AMEX	FDRR	Tue, Apr 19, 2022	43.66	44.29	43.66	44.22
1407	AMEX	FDRR	Mon, Apr 18, 2022	43.65	43.81	43.45	43.60
1406	AMEX	FDRR	Thu, Apr 14, 2022	44.02	44.12	43.68	43.68
1405	AMEX	FDRR	Wed, Apr 13, 2022	43.65	44.02	43.60	43.98
1404	AMEX	FDRR	Tue, Apr 12, 2022	44.06	44.29	43.56	43.66
1403	AMEX	FDRR	Mon, Apr 11, 2022	44.26	44.26	43.75	43.79
1402	AMEX	FDRR	Fri, Apr 8, 2022	44.29	44.56	44.11	44.30
1401	AMEX	FDRR	Thu, Apr 7, 2022	44.05	44.42	43.80	44.24
1400	AMEX	FDRR	Wed, Apr 6, 2022	44.06	44.31	43.89	44.15
1399	AMEX	FDRR	Tue, Apr 5, 2022	44.70	44.91	44.22	44.30
1398	AMEX	FDRR	Mon, Apr 4, 2022	44.58	44.78	44.37	44.76
1397	AMEX	FDRR	Fri, Apr 1, 2022	44.71	44.71	44.17	44.55
1396	AMEX	FDRR	Thu, Mar 31, 2022	45.10	45.10	44.46	44.52
1395	AMEX	FDRR	Wed, Mar 30, 2022	45.35	45.35	45.00	45.11
1394	AMEX	FDRR	Tue, Mar 29, 2022	45.19	45.41	45.00	45.36
1393	AMEX	FDRR	Mon, Mar 28, 2022	44.65	44.83	44.39	44.81
1392	AMEX	FDRR	Fri, Mar 25, 2022	44.49	44.73	44.43	44.71
1391	AMEX	FDRR	Thu, Mar 24, 2022	44.11	44.40	44.01	44.39
1390	AMEX	FDRR	Wed, Mar 23, 2022	44.16	44.24	43.87	43.89
1389	AMEX	FDRR	Tue, Mar 22, 2022	44.18	44.42	44.17	44.29
1388	AMEX	FDRR	Mon, Mar 21, 2022	44.04	44.27	43.72	43.94
1387	AMEX	FDRR	Fri, Mar 18, 2022	43.55	44.02	43.49	43.99
1386	AMEX	FDRR	Thu, Mar 17, 2022	43.46	43.98	43.39	43.66
1385	AMEX	FDRR	Wed, Mar 16, 2022	43.28	43.58	42.74	43.56
1384	AMEX	FDRR	Tue, Mar 15, 2022	42.36	42.90	42.28	42.88
1383	AMEX	FDRR	Mon, Mar 14, 2022	42.44	42.78	42.11	42.17
1382	AMEX	FDRR	Fri, Mar 11, 2022	42.98	43.02	42.26	42.26
1381	AMEX	FDRR	Thu, Mar 10, 2022	42.36	42.77	42.28	42.66
1380	AMEX	FDRR	Wed, Mar 9, 2022	42.93	43.17	42.83	42.95
1379	AMEX	FDRR	Tue, Mar 8, 2022	42.35	43.05	42.08	42.13
1378	AMEX	FDRR	Mon, Mar 7, 2022	43.33	43.33	42.31	42.36
1377	AMEX	FDRR	Fri, Mar 4, 2022	43.26	43.44	43.00	43.35
1376	AMEX	FDRR	Thu, Mar 3, 2022	43.99	44.06	43.45	43.64
1375	AMEX	FDRR	Wed, Mar 2, 2022	43.14	43.91	43.04	43.73
1374	AMEX	FDRR	Tue, Mar 1, 2022	43.36	43.52	42.66	42.89
1373	AMEX	FDRR	Mon, Feb 28, 2022	43.13	43.57	42.94	43.37
1372	AMEX	FDRR	Fri, Feb 25, 2022	42.87	43.68	42.78	43.62
1371	AMEX	FDRR	Thu, Feb 24, 2022	41.61	42.69	41.45	42.61
1370	AMEX	FDRR	Wed, Feb 23, 2022	43.37	43.44	42.52	42.57
1369	AMEX	FDRR	Tue, Feb 22, 2022	43.55	43.64	42.85	43.06
1368	AMEX	FDRR	Fri, Feb 18, 2022	43.69	43.90	43.44	43.59
1367	AMEX	FDRR	Thu, Feb 17, 2022	44.28	44.28	43.75	43.84
1366	AMEX	FDRR	Wed, Feb 16, 2022	44.37	44.64	44.19	44.51
1365	AMEX	FDRR	Tue, Feb 15, 2022	44.30	44.56	44.25	44.56
1364	AMEX	FDRR	Mon, Feb 14, 2022	44.08	44.15	43.59	43.90
1363	AMEX	FDRR	Fri, Feb 11, 2022	44.70	44.94	44.01	44.18
1362	AMEX	FDRR	Thu, Feb 10, 2022	44.98	45.40	44.50	44.63
1361	AMEX	FDRR	Wed, Feb 9, 2022	45.25	45.45	45.22	45.41
1360	AMEX	FDRR	Tue, Feb 8, 2022	44.59	44.98	44.53	44.89
1359	AMEX	FDRR	Mon, Feb 7, 2022	44.73	44.87	44.48	44.56
1358	AMEX	FDRR	Fri, Feb 4, 2022	44.59	44.95	44.30	44.67
1357	AMEX	FDRR	Thu, Feb 3, 2022	45.05	45.25	44.69	44.71
1356	AMEX	FDRR	Wed, Feb 2, 2022	44.92	45.38	44.84	45.32
1355	AMEX	FDRR	Tue, Feb 1, 2022	44.70	44.96	44.52	44.91
1354	AMEX	FDRR	Mon, Jan 31, 2022	44.04	44.65	43.90	44.61
1353	AMEX	FDRR	Fri, Jan 28, 2022	43.36	44.24	43.05	44.19
1352	AMEX	FDRR	Thu, Jan 27, 2022	43.78	44.05	43.14	43.29
1351	AMEX	FDRR	Wed, Jan 26, 2022	43.98	44.17	43.07	43.42
1350	AMEX	FDRR	Tue, Jan 25, 2022	43.10	43.79	42.58	43.44
1349	AMEX	FDRR	Mon, Jan 24, 2022	43.04	43.62	42.14	43.59
1348	AMEX	FDRR	Fri, Jan 21, 2022	43.92	44.26	43.43	43.43
1347	AMEX	FDRR	Thu, Jan 20, 2022	44.63	44.94	43.93	44.00
1346	AMEX	FDRR	Wed, Jan 19, 2022	45.06	45.15	44.44	44.49
1345	AMEX	FDRR	Tue, Jan 18, 2022	45.25	45.25	44.85	44.97
1344	AMEX	FDRR	Fri, Jan 14, 2022	45.29	45.54	45.18	45.51
1343	AMEX	FDRR	Thu, Jan 13, 2022	45.93	46.00	45.45	45.53
1342	AMEX	FDRR	Wed, Jan 12, 2022	45.82	45.92	45.61	45.74
1341	AMEX	FDRR	Tue, Jan 11, 2022	45.46	45.64	45.17	45.63
1340	AMEX	FDRR	Mon, Jan 10, 2022	45.31	45.44	44.86	45.41
1339	AMEX	FDRR	Fri, Jan 7, 2022	45.46	45.61	45.35	45.52
1338	AMEX	FDRR	Thu, Jan 6, 2022	45.51	45.60	45.30	45.49
1337	AMEX	FDRR	Wed, Jan 5, 2022	46.01	46.15	45.43	45.43
1336	AMEX	FDRR	Tue, Jan 4, 2022	45.82	46.04	45.80	45.88
1335	AMEX	FDRR	Mon, Jan 3, 2022	45.49	45.64	45.31	45.64
1334	AMEX	FDRR	Fri, Dec 31, 2021	45.44	45.54	45.32	45.37
1333	AMEX	FDRR	Thu, Dec 30, 2021	45.57	45.65	45.39	45.41
1332	AMEX	FDRR	Wed, Dec 29, 2021	45.29	45.54	45.29	45.45
1331	AMEX	FDRR	Tue, Dec 28, 2021	45.35	45.46	45.26	45.34
1330	AMEX	FDRR	Mon, Dec 27, 2021	44.90	45.34	44.88	45.34
1329	AMEX	FDRR	Thu, Dec 23, 2021	44.67	44.90	44.67	44.78
1328	AMEX	FDRR	Wed, Dec 22, 2021	44.25	44.57	44.11	44.57
1327	AMEX	FDRR	Tue, Dec 21, 2021	43.97	44.23	43.83	44.23
1326	AMEX	FDRR	Mon, Dec 20, 2021	43.53	43.65	43.27	43.59
1325	AMEX	FDRR	Fri, Dec 17, 2021	44.29	44.40	43.91	44.01
1324	AMEX	FDRR	Thu, Dec 16, 2021	44.99	45.08	44.62	44.57
1323	AMEX	FDRR	Wed, Dec 15, 2021	44.24	44.79	44.10	44.76
1322	AMEX	FDRR	Tue, Dec 14, 2021	44.23	44.46	44.09	44.19
1321	AMEX	FDRR	Mon, Dec 13, 2021	44.73	44.73	44.35	44.38
1320	AMEX	FDRR	Fri, Dec 10, 2021	44.47	44.73	44.37	44.73
1319	AMEX	FDRR	Thu, Dec 9, 2021	44.23	44.42	44.22	44.25
1318	AMEX	FDRR	Wed, Dec 8, 2021	44.40	44.43	44.18	44.35
1317	AMEX	FDRR	Tue, Dec 7, 2021	44.19	44.39	44.10	44.34
1316	AMEX	FDRR	Mon, Dec 6, 2021	43.56	43.93	43.47	43.73
1315	AMEX	FDRR	Fri, Dec 3, 2021	43.49	43.51	42.90	43.21
1314	AMEX	FDRR	Thu, Dec 2, 2021	42.60	43.47	42.60	43.24
1313	AMEX	FDRR	Wed, Dec 1, 2021	43.34	43.75	42.59	42.59
1312	AMEX	FDRR	Tue, Nov 30, 2021	43.31	43.34	42.83	42.84
1311	AMEX	FDRR	Mon, Nov 29, 2021	43.75	43.75	43.37	43.52
1310	AMEX	FDRR	Fri, Nov 26, 2021	43.43	43.52	43.15	43.36
1309	AMEX	FDRR	Wed, Nov 24, 2021	44.13	44.28	44.06	44.22
1308	AMEX	FDRR	Tue, Nov 23, 2021	43.97	44.24	43.91	44.20
1307	AMEX	FDRR	Mon, Nov 22, 2021	43.92	44.29	43.88	43.90
1306	AMEX	FDRR	Fri, Nov 19, 2021	43.97	44.06	43.73	43.78
1305	AMEX	FDRR	Thu, Nov 18, 2021	44.14	44.14	43.81	44.00
1304	AMEX	FDRR	Wed, Nov 17, 2021	44.25	44.25	44.09	44.14
1303	AMEX	FDRR	Tue, Nov 16, 2021	44.29	44.47	44.25	44.31
1302	AMEX	FDRR	Mon, Nov 15, 2021	44.40	44.40	44.17	44.23
1301	AMEX	FDRR	Fri, Nov 12, 2021	44.23	44.33	44.03	44.26
1300	AMEX	FDRR	Thu, Nov 11, 2021	44.14	44.15	44.04	44.06
1299	AMEX	FDRR	Wed, Nov 10, 2021	44.11	44.27	44.01	44.07
1298	AMEX	FDRR	Tue, Nov 9, 2021	44.23	44.23	44.02	44.14
1297	AMEX	FDRR	Mon, Nov 8, 2021	44.31	44.34	44.12	44.24
1296	AMEX	FDRR	Fri, Nov 5, 2021	44.13	44.34	44.00	44.24
1295	AMEX	FDRR	Thu, Nov 4, 2021	44.04	44.04	43.72	43.88
1294	AMEX	FDRR	Wed, Nov 3, 2021	43.66	44.00	43.59	43.97
1293	AMEX	FDRR	Tue, Nov 2, 2021	43.65	43.80	43.44	43.72
1292	AMEX	FDRR	Mon, Nov 1, 2021	43.55	43.64	43.45	43.63
1291	AMEX	FDRR	Fri, Oct 29, 2021	43.33	43.50	43.31	43.45
1290	AMEX	FDRR	Thu, Oct 28, 2021	43.24	43.50	43.24	43.49
1289	AMEX	FDRR	Wed, Oct 27, 2021	43.54	43.54	43.14	43.14
1288	AMEX	FDRR	Tue, Oct 26, 2021	43.60	43.69	43.54	43.58
1287	AMEX	FDRR	Mon, Oct 25, 2021	43.53	43.60	43.43	43.51
1286	AMEX	FDRR	Fri, Oct 22, 2021	43.45	43.57	43.33	43.45
1285	AMEX	FDRR	Thu, Oct 21, 2021	43.46	43.50	43.29	43.47
1284	AMEX	FDRR	Wed, Oct 20, 2021	43.23	43.52	43.20	43.45
1283	AMEX	FDRR	Tue, Oct 19, 2021	43.01	43.20	42.97	43.17
1282	AMEX	FDRR	Mon, Oct 18, 2021	42.64	42.94	42.58	42.84
1281	AMEX	FDRR	Fri, Oct 15, 2021	42.79	42.94	42.78	42.86
1280	AMEX	FDRR	Thu, Oct 14, 2021	42.26	42.59	42.23	42.55
1279	AMEX	FDRR	Wed, Oct 13, 2021	41.87	41.99	41.55	41.90
1278	AMEX	FDRR	Tue, Oct 12, 2021	42.14	42.14	41.79	41.83
1277	AMEX	FDRR	Mon, Oct 11, 2021	42.30	42.51	42.05	42.07
1276	AMEX	FDRR	Fri, Oct 8, 2021	42.41	42.43	42.27	42.32
1275	AMEX	FDRR	Thu, Oct 7, 2021	42.26	42.58	42.26	42.37
1274	AMEX	FDRR	Wed, Oct 6, 2021	41.55	42.01	41.39	41.96
1273	AMEX	FDRR	Tue, Oct 5, 2021	41.76	42.10	41.63	41.87
1272	AMEX	FDRR	Mon, Oct 4, 2021	41.80	41.95	41.50	41.63
1271	AMEX	FDRR	Fri, Oct 1, 2021	41.57	42.09	41.26	41.88
1270	AMEX	FDRR	Thu, Sep 30, 2021	42.15	42.15	41.37	41.38
1269	AMEX	FDRR	Wed, Sep 29, 2021	41.95	42.17	41.77	41.96
1268	AMEX	FDRR	Tue, Sep 28, 2021	42.22	42.28	41.84	41.84
1267	AMEX	FDRR	Mon, Sep 27, 2021	42.39	42.59	42.39	42.40
1266	AMEX	FDRR	Fri, Sep 24, 2021	42.16	42.39	42.16	42.32
1265	AMEX	FDRR	Thu, Sep 23, 2021	42.02	42.46	42.02	42.30
1264	AMEX	FDRR	Wed, Sep 22, 2021	41.72	42.03	41.66	41.84
1263	AMEX	FDRR	Tue, Sep 21, 2021	41.64	41.86	41.39	41.46
1262	AMEX	FDRR	Mon, Sep 20, 2021	41.55	41.64	41.04	41.45
1261	AMEX	FDRR	Fri, Sep 17, 2021	42.37	42.37	42.07	42.09
1260	AMEX	FDRR	Thu, Sep 16, 2021	42.84	42.89	42.50	42.43
1259	AMEX	FDRR	Wed, Sep 15, 2021	42.47	42.88	42.42	42.82
1258	AMEX	FDRR	Tue, Sep 14, 2021	42.94	42.94	42.38	42.41
1257	AMEX	FDRR	Mon, Sep 13, 2021	42.84	42.94	42.61	42.80
1256	AMEX	FDRR	Fri, Sep 10, 2021	43.01	43.06	42.54	42.56
1255	AMEX	FDRR	Thu, Sep 9, 2021	43.03	43.20	42.84	42.87
1254	AMEX	FDRR	Wed, Sep 8, 2021	43.01	43.13	42.91	43.05
1253	AMEX	FDRR	Tue, Sep 7, 2021	43.40	43.40	43.10	43.10
1252	AMEX	FDRR	Fri, Sep 3, 2021	43.44	43.69	43.37	43.46
1251	AMEX	FDRR	Thu, Sep 2, 2021	43.45	43.53	43.39	43.53
1250	AMEX	FDRR	Wed, Sep 1, 2021	43.44	43.45	43.25	43.28
1249	AMEX	FDRR	Tue, Aug 31, 2021	43.42	43.52	43.33	43.34
1248	AMEX	FDRR	Mon, Aug 30, 2021	43.45	43.53	43.37	43.41
1247	AMEX	FDRR	Fri, Aug 27, 2021	43.14	43.42	43.14	43.38
1246	AMEX	FDRR	Thu, Aug 26, 2021	43.40	43.40	43.08	43.11
1245	AMEX	FDRR	Wed, Aug 25, 2021	43.37	43.49	43.30	43.41
1244	AMEX	FDRR	Tue, Aug 24, 2021	43.34	43.39	43.30	43.34
1243	AMEX	FDRR	Mon, Aug 23, 2021	43.20	43.39	43.20	43.32
1242	AMEX	FDRR	Fri, Aug 20, 2021	42.78	43.13	42.76	43.09
1241	AMEX	FDRR	Thu, Aug 19, 2021	42.48	42.81	42.45	42.72
1240	AMEX	FDRR	Wed, Aug 18, 2021	43.20	43.37	42.83	42.83
1239	AMEX	FDRR	Tue, Aug 17, 2021	43.33	43.34	42.99	43.33
1238	AMEX	FDRR	Mon, Aug 16, 2021	43.30	43.52	43.15	43.52
1237	AMEX	FDRR	Fri, Aug 13, 2021	43.40	43.47	43.34	43.44
1236	AMEX	FDRR	Thu, Aug 12, 2021	43.30	43.40	43.22	43.40
1235	AMEX	FDRR	Wed, Aug 11, 2021	43.13	43.30	43.13	43.30
1234	AMEX	FDRR	Tue, Aug 10, 2021	42.83	43.04	42.83	43.01
1233	AMEX	FDRR	Mon, Aug 9, 2021	42.90	42.90	42.75	42.77
1232	AMEX	FDRR	Fri, Aug 6, 2021	42.86	43.01	42.86	42.89
1231	AMEX	FDRR	Thu, Aug 5, 2021	42.65	42.77	42.60	42.75
1230	AMEX	FDRR	Wed, Aug 4, 2021	42.73	42.79	42.53	42.56
1229	AMEX	FDRR	Tue, Aug 3, 2021	42.65	42.86	42.44	42.83
1228	AMEX	FDRR	Mon, Aug 2, 2021	42.89	42.96	42.55	42.55
1227	AMEX	FDRR	Fri, Jul 30, 2021	42.78	42.87	42.64	42.64
1226	AMEX	FDRR	Thu, Jul 29, 2021	42.84	43.00	42.84	42.88
1225	AMEX	FDRR	Wed, Jul 28, 2021	42.76	42.77	42.58	42.66
1224	AMEX	FDRR	Tue, Jul 27, 2021	42.83	42.83	42.62	42.77
1223	AMEX	FDRR	Mon, Jul 26, 2021	42.74	42.95	42.74	42.87
1222	AMEX	FDRR	Fri, Jul 23, 2021	42.63	42.80	42.53	42.76
1221	AMEX	FDRR	Thu, Jul 22, 2021	42.55	42.55	42.34	42.42
1220	AMEX	FDRR	Wed, Jul 21, 2021	42.35	42.60	42.35	42.57
1219	AMEX	FDRR	Tue, Jul 20, 2021	41.67	42.30	41.67	42.20
1218	AMEX	FDRR	Mon, Jul 19, 2021	41.82	41.82	41.36	41.51
1217	AMEX	FDRR	Fri, Jul 16, 2021	42.84	42.84	42.32	42.36
1216	AMEX	FDRR	Thu, Jul 15, 2021	42.59	42.71	42.55	42.71
1215	AMEX	FDRR	Wed, Jul 14, 2021	42.76	42.85	42.63	42.74
1214	AMEX	FDRR	Tue, Jul 13, 2021	42.73	42.77	42.60	42.61
1213	AMEX	FDRR	Mon, Jul 12, 2021	42.63	42.79	42.59	42.76
1212	AMEX	FDRR	Fri, Jul 9, 2021	42.28	42.70	42.28	42.66
1211	AMEX	FDRR	Thu, Jul 8, 2021	41.98	42.24	41.81	42.09
1210	AMEX	FDRR	Wed, Jul 7, 2021	42.37	42.54	42.26	42.47
1209	AMEX	FDRR	Tue, Jul 6, 2021	42.75	42.75	42.11	42.36
1208	AMEX	FDRR	Fri, Jul 2, 2021	42.54	42.70	42.50	42.66
1207	AMEX	FDRR	Thu, Jul 1, 2021	42.31	42.48	42.31	42.44
1206	AMEX	FDRR	Wed, Jun 30, 2021	42.00	42.25	42.00	42.25
1205	AMEX	FDRR	Tue, Jun 29, 2021	42.13	42.25	42.04	42.05
1204	AMEX	FDRR	Mon, Jun 28, 2021	42.26	42.26	42.03	42.11
1203	AMEX	FDRR	Fri, Jun 25, 2021	42.00	42.22	42.00	42.21
1202	AMEX	FDRR	Thu, Jun 24, 2021	41.81	41.94	41.79	41.90
1201	AMEX	FDRR	Wed, Jun 23, 2021	41.80	41.81	41.65	41.65
1200	AMEX	FDRR	Tue, Jun 22, 2021	41.65	41.82	41.53	41.78
1199	AMEX	FDRR	Mon, Jun 21, 2021	41.18	41.69	41.18	41.63
1198	AMEX	FDRR	Fri, Jun 18, 2021	41.26	41.26	41.00	41.00
1197	AMEX	FDRR	Thu, Jun 17, 2021	42.22	42.23	41.66	41.65
1196	AMEX	FDRR	Wed, Jun 16, 2021	42.54	42.60	42.10	42.25
1195	AMEX	FDRR	Tue, Jun 15, 2021	42.59	42.66	42.41	42.50
1194	AMEX	FDRR	Mon, Jun 14, 2021	42.64	42.64	42.36	42.56
1193	AMEX	FDRR	Fri, Jun 11, 2021	42.60	42.61	42.50	42.61
1192	AMEX	FDRR	Thu, Jun 10, 2021	42.67	42.76	42.47	42.57
1191	AMEX	FDRR	Wed, Jun 9, 2021	42.62	42.65	42.51	42.51
1190	AMEX	FDRR	Tue, Jun 8, 2021	42.60	42.60	42.37	42.55
1189	AMEX	FDRR	Mon, Jun 7, 2021	42.62	42.76	42.45	42.55
1188	AMEX	FDRR	Fri, Jun 4, 2021	42.52	42.62	42.41	42.58
1187	AMEX	FDRR	Thu, Jun 3, 2021	42.23	42.40	42.10	42.35
1186	AMEX	FDRR	Wed, Jun 2, 2021	42.36	42.48	42.31	42.42
1185	AMEX	FDRR	Tue, Jun 1, 2021	42.53	42.53	42.28	42.29
1184	AMEX	FDRR	Fri, May 28, 2021	42.45	42.45	42.28	42.30
1183	AMEX	FDRR	Thu, May 27, 2021	42.38	42.51	42.32	42.35
1182	AMEX	FDRR	Wed, May 26, 2021	42.23	42.33	42.21	42.24
1181	AMEX	FDRR	Tue, May 25, 2021	42.51	42.53	42.20	42.20
1180	AMEX	FDRR	Mon, May 24, 2021	42.34	42.54	42.34	42.43
1179	AMEX	FDRR	Fri, May 21, 2021	42.30	42.41	42.10	42.14
1178	AMEX	FDRR	Thu, May 20, 2021	41.84	42.31	41.84	42.15
1177	AMEX	FDRR	Wed, May 19, 2021	41.63	41.86	41.35	41.86
1176	AMEX	FDRR	Tue, May 18, 2021	42.38	42.39	42.08	42.09
1175	AMEX	FDRR	Mon, May 17, 2021	42.31	42.46	42.22	42.34
1174	AMEX	FDRR	Fri, May 14, 2021	42.20	42.48	42.16	42.39
1173	AMEX	FDRR	Thu, May 13, 2021	41.45	42.14	41.45	41.94
1172	AMEX	FDRR	Wed, May 12, 2021	41.93	41.98	41.31	41.37
1171	AMEX	FDRR	Tue, May 11, 2021	42.19	42.24	41.77	42.11
1170	AMEX	FDRR	Mon, May 10, 2021	42.85	43.07	42.60	42.60
1169	AMEX	FDRR	Fri, May 7, 2021	42.38	42.77	42.38	42.69
1168	AMEX	FDRR	Thu, May 6, 2021	41.98	42.35	41.94	42.35
1167	AMEX	FDRR	Wed, May 5, 2021	42.04	42.11	41.85	41.95
1166	AMEX	FDRR	Tue, May 4, 2021	41.83	41.95	41.57	41.81
1165	AMEX	FDRR	Mon, May 3, 2021	41.86	42.07	41.86	41.93
1164	AMEX	FDRR	Fri, Apr 30, 2021	41.75	41.75	41.56	41.60
1163	AMEX	FDRR	Thu, Apr 29, 2021	41.88	41.97	41.67	41.92
1162	AMEX	FDRR	Wed, Apr 28, 2021	41.77	41.79	41.65	41.67
1161	AMEX	FDRR	Tue, Apr 27, 2021	41.72	41.82	41.62	41.80
1160	AMEX	FDRR	Mon, Apr 26, 2021	41.81	41.90	41.68	41.71
1159	AMEX	FDRR	Fri, Apr 23, 2021	41.44	41.86	41.44	41.77
1158	AMEX	FDRR	Thu, Apr 22, 2021	41.79	41.80	41.29	41.43
1157	AMEX	FDRR	Wed, Apr 21, 2021	41.32	41.81	41.32	41.79
1156	AMEX	FDRR	Tue, Apr 20, 2021	41.50	41.52	41.15	41.31
1155	AMEX	FDRR	Mon, Apr 19, 2021	41.78	41.85	41.55	41.62
1154	AMEX	FDRR	Fri, Apr 16, 2021	41.70	41.86	41.68	41.80
1153	AMEX	FDRR	Thu, Apr 15, 2021	41.40	41.50	41.33	41.48
1152	AMEX	FDRR	Wed, Apr 14, 2021	41.15	41.37	41.15	41.16
1151	AMEX	FDRR	Tue, Apr 13, 2021	41.21	41.22	41.03	41.19
1150	AMEX	FDRR	Mon, Apr 12, 2021	41.25	41.31	41.17	41.24
1149	AMEX	FDRR	Fri, Apr 9, 2021	41.03	41.28	41.03	41.25
1148	AMEX	FDRR	Thu, Apr 8, 2021	41.03	41.03	40.87	40.98
1147	AMEX	FDRR	Wed, Apr 7, 2021	40.91	40.99	40.83	40.94
1146	AMEX	FDRR	Tue, Apr 6, 2021	40.94	40.98	40.85	40.88
1145	AMEX	FDRR	Mon, Apr 5, 2021	40.76	41.01	40.57	40.97
1144	AMEX	FDRR	Thu, Apr 1, 2021	40.32	40.49	40.23	40.48
1143	AMEX	FDRR	Wed, Mar 31, 2021	40.28	40.35	40.19	40.19
1142	AMEX	FDRR	Tue, Mar 30, 2021	40.17	40.30	40.10	40.28
1141	AMEX	FDRR	Mon, Mar 29, 2021	40.29	40.42	40.08	40.27
1140	AMEX	FDRR	Fri, Mar 26, 2021	40.00	40.42	39.94	40.41
1139	AMEX	FDRR	Thu, Mar 25, 2021	39.37	39.91	39.21	39.82
1138	AMEX	FDRR	Wed, Mar 24, 2021	39.85	40.00	39.49	39.49
1137	AMEX	FDRR	Tue, Mar 23, 2021	40.15	40.16	39.68	39.74
1136	AMEX	FDRR	Mon, Mar 22, 2021	40.00	40.28	39.90	40.20
1135	AMEX	FDRR	Fri, Mar 19, 2021	40.10	40.18	39.77	40.00
1134	AMEX	FDRR	Thu, Mar 18, 2021	40.49	40.84	40.32	40.10
1133	AMEX	FDRR	Wed, Mar 17, 2021	40.55	40.66	40.29	40.61
1132	AMEX	FDRR	Tue, Mar 16, 2021	40.58	40.74	40.57	40.63
1131	AMEX	FDRR	Mon, Mar 15, 2021	40.38	40.59	40.28	40.58
1130	AMEX	FDRR	Fri, Mar 12, 2021	40.03	40.35	40.03	40.32
1129	AMEX	FDRR	Thu, Mar 11, 2021	40.10	40.29	40.00	40.05
1128	AMEX	FDRR	Wed, Mar 10, 2021	39.76	40.06	39.72	39.94
1127	AMEX	FDRR	Tue, Mar 9, 2021	39.66	39.90	39.55	39.55
1126	AMEX	FDRR	Mon, Mar 8, 2021	39.21	39.84	39.21	39.40
1125	AMEX	FDRR	Fri, Mar 5, 2021	38.66	39.15	38.17	39.07
1124	AMEX	FDRR	Thu, Mar 4, 2021	38.70	38.93	37.91	38.27
1123	AMEX	FDRR	Wed, Mar 3, 2021	38.84	39.13	38.76	38.76
1122	AMEX	FDRR	Tue, Mar 2, 2021	39.03	39.13	38.82	38.87
1121	AMEX	FDRR	Mon, Mar 1, 2021	38.62	39.17	38.62	38.96
1120	AMEX	FDRR	Fri, Feb 26, 2021	38.62	38.63	38.10	38.20
1119	AMEX	FDRR	Thu, Feb 25, 2021	39.23	39.25	38.37	38.49
1118	AMEX	FDRR	Wed, Feb 24, 2021	38.73	39.25	38.61	39.24
1117	AMEX	FDRR	Tue, Feb 23, 2021	38.59	38.87	38.29	38.76
1116	AMEX	FDRR	Mon, Feb 22, 2021	38.52	38.90	38.52	38.75
1115	AMEX	FDRR	Fri, Feb 19, 2021	38.73	38.80	38.65	38.68
1114	AMEX	FDRR	Thu, Feb 18, 2021	38.58	38.67	38.41	38.63
1113	AMEX	FDRR	Wed, Feb 17, 2021	38.55	38.79	38.55	38.77
1112	AMEX	FDRR	Tue, Feb 16, 2021	38.97	38.97	38.74	38.76
1111	AMEX	FDRR	Fri, Feb 12, 2021	38.55	38.79	38.55	38.79
1110	AMEX	FDRR	Thu, Feb 11, 2021	38.73	38.73	38.32	38.60
1109	AMEX	FDRR	Wed, Feb 10, 2021	38.79	38.79	38.43	38.61
1108	AMEX	FDRR	Tue, Feb 9, 2021	38.59	38.73	38.54	38.65
1107	AMEX	FDRR	Mon, Feb 8, 2021	38.61	38.64	38.44	38.60
1106	AMEX	FDRR	Fri, Feb 5, 2021	38.45	38.46	38.33	38.40
1105	AMEX	FDRR	Thu, Feb 4, 2021	37.88	38.18	37.87	38.18
1104	AMEX	FDRR	Wed, Feb 3, 2021	37.74	37.94	37.63	37.87
1103	AMEX	FDRR	Tue, Feb 2, 2021	37.69	37.85	37.62	37.78
1102	AMEX	FDRR	Mon, Feb 1, 2021	37.18	37.48	37.02	37.34
1101	AMEX	FDRR	Fri, Jan 29, 2021	37.46	37.59	36.92	37.00
1100	AMEX	FDRR	Thu, Jan 28, 2021	37.72	38.12	37.67	37.67
1099	AMEX	FDRR	Wed, Jan 27, 2021	37.91	38.03	37.46	37.56
1098	AMEX	FDRR	Tue, Jan 26, 2021	38.29	38.29	38.12	38.21
1097	AMEX	FDRR	Mon, Jan 25, 2021	37.98	38.14	37.58	38.07
1096	AMEX	FDRR	Fri, Jan 22, 2021	37.77	38.02	37.73	37.94
1095	AMEX	FDRR	Thu, Jan 21, 2021	38.02	38.16	37.89	38.02
1094	AMEX	FDRR	Wed, Jan 20, 2021	37.74	38.00	37.72	37.98
1093	AMEX	FDRR	Tue, Jan 19, 2021	37.68	37.75	37.53	37.63
1092	AMEX	FDRR	Fri, Jan 15, 2021	37.55	37.60	37.28	37.49
1091	AMEX	FDRR	Thu, Jan 14, 2021	37.72	38.00	37.72	37.79
1090	AMEX	FDRR	Wed, Jan 13, 2021	37.58	37.72	37.53	37.64
1089	AMEX	FDRR	Tue, Jan 12, 2021	37.48	37.65	37.43	37.58
1088	AMEX	FDRR	Mon, Jan 11, 2021	37.23	37.59	37.23	37.46
1087	AMEX	FDRR	Fri, Jan 8, 2021	37.56	37.60	37.19	37.51
1086	AMEX	FDRR	Thu, Jan 7, 2021	37.30	37.55	37.27	37.49
1085	AMEX	FDRR	Wed, Jan 6, 2021	36.50	37.35	36.50	37.03
1084	AMEX	FDRR	Tue, Jan 5, 2021	36.27	36.64	36.25	36.52
1083	AMEX	FDRR	Mon, Jan 4, 2021	36.91	36.91	35.94	36.31
1082	AMEX	FDRR	Thu, Dec 31, 2020	36.56	36.85	36.53	36.81
1081	AMEX	FDRR	Wed, Dec 30, 2020	36.60	36.70	36.53	36.53
1080	AMEX	FDRR	Tue, Dec 29, 2020	36.79	36.83	36.49	36.52
1079	AMEX	FDRR	Mon, Dec 28, 2020	36.71	36.82	36.61	36.65
1078	AMEX	FDRR	Thu, Dec 24, 2020	36.37	36.45	36.27	36.41
1077	AMEX	FDRR	Wed, Dec 23, 2020	36.34	36.47	36.30	36.32
1076	AMEX	FDRR	Tue, Dec 22, 2020	36.31	36.35	36.15	36.17
1075	AMEX	FDRR	Mon, Dec 21, 2020	36.00	36.28	35.69	36.21
1074	AMEX	FDRR	Fri, Dec 18, 2020	36.51	36.51	36.16	36.30
1073	AMEX	FDRR	Thu, Dec 17, 2020	36.73	36.73	36.59	36.50
1072	AMEX	FDRR	Wed, Dec 16, 2020	36.66	36.66	36.47	36.57
1071	AMEX	FDRR	Tue, Dec 15, 2020	36.24	36.50	36.18	36.47
1070	AMEX	FDRR	Mon, Dec 14, 2020	36.46	36.50	35.98	35.98
1069	AMEX	FDRR	Fri, Dec 11, 2020	36.12	36.21	35.95	36.19
1068	AMEX	FDRR	Thu, Dec 10, 2020	36.26	36.41	36.25	36.35
1067	AMEX	FDRR	Wed, Dec 9, 2020	36.54	36.65	36.28	36.40
1066	AMEX	FDRR	Tue, Dec 8, 2020	36.17	36.51	36.17	36.46
1065	AMEX	FDRR	Mon, Dec 7, 2020	36.34	36.34	36.18	36.28
1064	AMEX	FDRR	Fri, Dec 4, 2020	36.06	36.40	36.06	36.40
1063	AMEX	FDRR	Thu, Dec 3, 2020	35.93	36.13	35.87	35.87
1062	AMEX	FDRR	Wed, Dec 2, 2020	35.63	35.94	35.62	35.94
1061	AMEX	FDRR	Tue, Dec 1, 2020	35.70	35.93	35.66	35.74
1060	AMEX	FDRR	Mon, Nov 30, 2020	35.42	35.42	35.16	35.28
1059	AMEX	FDRR	Fri, Nov 27, 2020	35.51	35.58	35.43	35.48
1058	AMEX	FDRR	Wed, Nov 25, 2020	35.54	35.54	35.33	35.47
1057	AMEX	FDRR	Tue, Nov 24, 2020	35.16	35.60	35.16	35.57
1056	AMEX	FDRR	Mon, Nov 23, 2020	34.79	34.98	34.74	34.91
1055	AMEX	FDRR	Fri, Nov 20, 2020	34.75	34.79	34.68	34.68
1054	AMEX	FDRR	Thu, Nov 19, 2020	34.64	34.83	34.53	34.81
1053	AMEX	FDRR	Wed, Nov 18, 2020	35.13	35.24	34.73	34.73
1052	AMEX	FDRR	Tue, Nov 17, 2020	34.99	35.19	34.84	35.07
1051	AMEX	FDRR	Mon, Nov 16, 2020	35.08	35.25	34.95	35.24
1050	AMEX	FDRR	Fri, Nov 13, 2020	34.45	34.81	34.45	34.71
1049	AMEX	FDRR	Thu, Nov 12, 2020	34.45	34.47	34.04	34.19
1048	AMEX	FDRR	Wed, Nov 11, 2020	34.67	34.69	34.45	34.62
1047	AMEX	FDRR	Tue, Nov 10, 2020	34.28	34.50	34.15	34.44
1046	AMEX	FDRR	Mon, Nov 9, 2020	34.75	34.91	34.15	34.15
1045	AMEX	FDRR	Fri, Nov 6, 2020	33.50	33.51	33.33	33.41
1044	AMEX	FDRR	Thu, Nov 5, 2020	33.30	33.58	33.25	33.47
1043	AMEX	FDRR	Wed, Nov 4, 2020	32.65	33.23	32.56	32.76
1042	AMEX	FDRR	Tue, Nov 3, 2020	32.23	32.61	32.23	32.48
1041	AMEX	FDRR	Mon, Nov 2, 2020	31.83	31.95	31.63	31.84
1040	AMEX	FDRR	Fri, Oct 30, 2020	31.40	31.53	31.06	31.38
1039	AMEX	FDRR	Thu, Oct 29, 2020	31.33	31.90	31.14	31.64
1038	AMEX	FDRR	Wed, Oct 28, 2020	31.79	31.93	31.30	31.32
1037	AMEX	FDRR	Tue, Oct 27, 2020	32.67	32.67	32.38	32.40
1036	AMEX	FDRR	Mon, Oct 26, 2020	33.00	33.01	32.36	32.63
1035	AMEX	FDRR	Fri, Oct 23, 2020	33.34	33.34	33.08	33.23
1034	AMEX	FDRR	Thu, Oct 22, 2020	32.99	33.25	32.91	33.22
1033	AMEX	FDRR	Wed, Oct 21, 2020	33.05	33.20	32.96	32.96
1032	AMEX	FDRR	Tue, Oct 20, 2020	33.14	33.42	33.04	33.13
1031	AMEX	FDRR	Mon, Oct 19, 2020	33.62	33.65	32.98	33.03
1030	AMEX	FDRR	Fri, Oct 16, 2020	33.56	33.68	33.51	33.51
1029	AMEX	FDRR	Thu, Oct 15, 2020	33.06	33.47	33.06	33.45
1028	AMEX	FDRR	Wed, Oct 14, 2020	33.65	33.80	33.46	33.48
1027	AMEX	FDRR	Tue, Oct 13, 2020	33.88	33.88	33.55	33.64
1026	AMEX	FDRR	Mon, Oct 12, 2020	33.61	33.96	33.61	33.89
1025	AMEX	FDRR	Fri, Oct 9, 2020	33.50	33.56	33.39	33.43
1024	AMEX	FDRR	Thu, Oct 8, 2020	33.22	33.33	33.16	33.32
1023	AMEX	FDRR	Wed, Oct 7, 2020	32.79	33.15	32.67	33.09
1022	AMEX	FDRR	Tue, Oct 6, 2020	32.95	33.18	32.50	32.55
1021	AMEX	FDRR	Mon, Oct 5, 2020	32.51	32.90	32.51	32.89
1020	AMEX	FDRR	Fri, Oct 2, 2020	32.03	32.49	31.84	32.32
1019	AMEX	FDRR	Thu, Oct 1, 2020	32.62	32.65	32.29	32.46
1018	AMEX	FDRR	Wed, Sep 30, 2020	32.25	32.70	32.25	32.45
1017	AMEX	FDRR	Tue, Sep 29, 2020	32.39	32.39	32.10	32.14
1016	AMEX	FDRR	Mon, Sep 28, 2020	32.31	32.49	32.25	32.39
1015	AMEX	FDRR	Fri, Sep 25, 2020	31.34	31.94	31.33	31.90
1014	AMEX	FDRR	Thu, Sep 24, 2020	31.23	31.77	31.14	31.50
1013	AMEX	FDRR	Wed, Sep 23, 2020	32.18	32.19	31.34	31.35
1012	AMEX	FDRR	Tue, Sep 22, 2020	31.95	32.09	31.75	32.03
1011	AMEX	FDRR	Mon, Sep 21, 2020	31.94	31.94	31.40	31.86
1010	AMEX	FDRR	Fri, Sep 18, 2020	32.72	32.72	32.19	32.37
1009	AMEX	FDRR	Thu, Sep 17, 2020	32.58	33.05	32.58	32.61
1008	AMEX	FDRR	Wed, Sep 16, 2020	33.24	33.48	33.07	33.08
1007	AMEX	FDRR	Tue, Sep 15, 2020	33.21	33.36	33.10	33.15
1006	AMEX	FDRR	Mon, Sep 14, 2020	32.86	33.15	32.75	33.01
1005	AMEX	FDRR	Fri, Sep 11, 2020	32.61	32.73	32.36	32.58
1004	AMEX	FDRR	Thu, Sep 10, 2020	33.17	33.17	32.43	32.48
1003	AMEX	FDRR	Wed, Sep 9, 2020	32.81	33.24	32.80	33.04
1002	AMEX	FDRR	Tue, Sep 8, 2020	32.92	32.92	32.37	32.37
1001	AMEX	FDRR	Fri, Sep 4, 2020	33.42	33.51	32.63	33.24
1000	AMEX	FDRR	Thu, Sep 3, 2020	34.14	34.28	33.15	33.31
999	AMEX	FDRR	Wed, Sep 2, 2020	33.93	34.31	33.90	34.30
998	AMEX	FDRR	Tue, Sep 1, 2020	33.68	33.81	33.57	33.81
997	AMEX	FDRR	Mon, Aug 31, 2020	33.72	33.79	33.62	33.65
996	AMEX	FDRR	Fri, Aug 28, 2020	33.68	33.77	33.55	33.74
995	AMEX	FDRR	Thu, Aug 27, 2020	33.50	33.67	33.44	33.60
994	AMEX	FDRR	Wed, Aug 26, 2020	33.34	33.45	33.29	33.45
993	AMEX	FDRR	Tue, Aug 25, 2020	33.43	33.45	33.23	33.36
992	AMEX	FDRR	Mon, Aug 24, 2020	33.20	33.37	33.11	33.37
991	AMEX	FDRR	Fri, Aug 21, 2020	32.74	32.99	32.74	32.98
990	AMEX	FDRR	Thu, Aug 20, 2020	32.59	32.85	32.59	32.85
989	AMEX	FDRR	Wed, Aug 19, 2020	32.95	33.04	32.76	32.81
988	AMEX	FDRR	Tue, Aug 18, 2020	32.95	33.04	32.85	32.90
987	AMEX	FDRR	Mon, Aug 17, 2020	33.10	33.10	32.92	32.95
986	AMEX	FDRR	Fri, Aug 14, 2020	32.89	33.06	32.80	33.03
985	AMEX	FDRR	Thu, Aug 13, 2020	33.07	33.08	32.90	33.02
984	AMEX	FDRR	Wed, Aug 12, 2020	33.01	33.21	33.01	33.17
983	AMEX	FDRR	Tue, Aug 11, 2020	33.03	33.25	32.70	32.73
982	AMEX	FDRR	Mon, Aug 10, 2020	32.66	32.88	32.66	32.85
981	AMEX	FDRR	Fri, Aug 7, 2020	32.42	32.59	32.38	32.58
980	AMEX	FDRR	Thu, Aug 6, 2020	32.24	32.50	32.24	32.50
979	AMEX	FDRR	Wed, Aug 5, 2020	32.32	32.42	32.22	32.32
978	AMEX	FDRR	Tue, Aug 4, 2020	31.97	32.18	31.97	32.17
977	AMEX	FDRR	Mon, Aug 3, 2020	31.85	32.08	31.85	32.05
976	AMEX	FDRR	Fri, Jul 31, 2020	31.59	31.73	31.21	31.72
975	AMEX	FDRR	Thu, Jul 30, 2020	31.42	31.63	31.26	31.58
974	AMEX	FDRR	Wed, Jul 29, 2020	31.49	31.79	31.47	31.74
973	AMEX	FDRR	Tue, Jul 28, 2020	31.56	31.68	31.45	31.52
972	AMEX	FDRR	Mon, Jul 27, 2020	31.51	31.62	31.38	31.62
971	AMEX	FDRR	Fri, Jul 24, 2020	31.61	31.61	31.38	31.46
970	AMEX	FDRR	Thu, Jul 23, 2020	32.02	32.03	31.63	31.73
969	AMEX	FDRR	Wed, Jul 22, 2020	31.90	32.05	31.86	32.04
968	AMEX	FDRR	Tue, Jul 21, 2020	31.92	32.05	31.85	31.85
967	AMEX	FDRR	Mon, Jul 20, 2020	31.65	31.79	31.49	31.72
966	AMEX	FDRR	Fri, Jul 17, 2020	31.75	31.75	31.57	31.69
965	AMEX	FDRR	Thu, Jul 16, 2020	31.57	31.72	31.51	31.63
964	AMEX	FDRR	Wed, Jul 15, 2020	31.72	31.76	31.51	31.70
963	AMEX	FDRR	Tue, Jul 14, 2020	30.87	31.41	30.79	31.37
962	AMEX	FDRR	Mon, Jul 13, 2020	31.25	31.50	30.92	31.01
961	AMEX	FDRR	Fri, Jul 10, 2020	30.58	31.03	30.58	30.98
960	AMEX	FDRR	Thu, Jul 9, 2020	30.95	30.95	30.37	30.58
959	AMEX	FDRR	Wed, Jul 8, 2020	30.86	31.00	30.66	30.95
958	AMEX	FDRR	Tue, Jul 7, 2020	31.00	31.12	30.77	30.77
957	AMEX	FDRR	Mon, Jul 6, 2020	31.27	31.38	31.14	31.24
956	AMEX	FDRR	Thu, Jul 2, 2020	31.09	31.27	30.83	30.84
955	AMEX	FDRR	Wed, Jul 1, 2020	30.79	30.97	30.70	30.71
954	AMEX	FDRR	Tue, Jun 30, 2020	30.33	30.82	30.33	30.75
953	AMEX	FDRR	Mon, Jun 29, 2020	30.08	30.36	29.93	30.35
952	AMEX	FDRR	Fri, Jun 26, 2020	30.42	30.42	29.82	29.86
951	AMEX	FDRR	Thu, Jun 25, 2020	30.17	30.58	30.03	30.57
950	AMEX	FDRR	Wed, Jun 24, 2020	30.79	30.79	30.09	30.24
949	AMEX	FDRR	Tue, Jun 23, 2020	31.18	31.27	31.05	31.05
948	AMEX	FDRR	Mon, Jun 22, 2020	30.76	30.95	30.64	30.89
947	AMEX	FDRR	Fri, Jun 19, 2020	31.50	31.50	30.64	30.83
946	AMEX	FDRR	Thu, Jun 18, 2020	31.09	31.31	31.04	31.05
945	AMEX	FDRR	Wed, Jun 17, 2020	31.59	31.59	31.27	31.27
944	AMEX	FDRR	Tue, Jun 16, 2020	31.83	31.88	30.97	31.38
943	AMEX	FDRR	Mon, Jun 15, 2020	29.97	31.02	29.76	30.84
942	AMEX	FDRR	Fri, Jun 12, 2020	30.91	30.99	30.06	30.60
941	AMEX	FDRR	Thu, Jun 11, 2020	31.27	31.30	30.12	30.18
940	AMEX	FDRR	Wed, Jun 10, 2020	32.55	32.56	32.15	32.18
939	AMEX	FDRR	Tue, Jun 9, 2020	32.69	32.69	32.43	32.55
938	AMEX	FDRR	Mon, Jun 8, 2020	32.51	32.86	32.46	32.86
937	AMEX	FDRR	Fri, Jun 5, 2020	32.19	32.60	32.19	32.32
936	AMEX	FDRR	Thu, Jun 4, 2020	31.28	31.52	31.09	31.46
935	AMEX	FDRR	Wed, Jun 3, 2020	31.03	31.47	31.03	31.39
934	AMEX	FDRR	Tue, Jun 2, 2020	30.62	30.79	30.51	30.79
933	AMEX	FDRR	Mon, Jun 1, 2020	30.34	30.57	30.29	30.48
932	AMEX	FDRR	Fri, May 29, 2020	30.26	30.44	29.94	30.44
931	AMEX	FDRR	Thu, May 28, 2020	30.75	30.75	30.32	30.36
930	AMEX	FDRR	Wed, May 27, 2020	30.31	30.56	29.98	30.56
929	AMEX	FDRR	Tue, May 26, 2020	29.99	30.14	29.87	29.88
928	AMEX	FDRR	Fri, May 22, 2020	29.31	29.37	29.16	29.37
927	AMEX	FDRR	Thu, May 21, 2020	29.48	29.59	29.26	29.32
926	AMEX	FDRR	Wed, May 20, 2020	29.41	29.62	29.41	29.52
925	AMEX	FDRR	Tue, May 19, 2020	29.36	29.46	29.05	29.05
924	AMEX	FDRR	Mon, May 18, 2020	29.17	29.58	29.17	29.47
923	AMEX	FDRR	Fri, May 15, 2020	28.14	28.45	28.04	28.44
922	AMEX	FDRR	Thu, May 14, 2020	27.79	28.49	27.51	28.41
921	AMEX	FDRR	Wed, May 13, 2020	28.61	28.61	27.85	28.09
920	AMEX	FDRR	Tue, May 12, 2020	29.45	29.54	28.75	28.75
919	AMEX	FDRR	Mon, May 11, 2020	29.26	29.50	29.08	29.38
918	AMEX	FDRR	Fri, May 8, 2020	29.11	29.46	29.01	29.39
917	AMEX	FDRR	Thu, May 7, 2020	28.85	29.03	28.74	28.77
916	AMEX	FDRR	Wed, May 6, 2020	28.96	28.96	28.50	28.50
915	AMEX	FDRR	Tue, May 5, 2020	28.85	29.07	28.77	28.79
914	AMEX	FDRR	Mon, May 4, 2020	28.37	28.64	28.24	28.64
913	AMEX	FDRR	Fri, May 1, 2020	28.90	28.90	28.46	28.56
912	AMEX	FDRR	Thu, Apr 30, 2020	29.70	29.70	29.18	29.44
911	AMEX	FDRR	Wed, Apr 29, 2020	29.68	30.04	29.63	29.90
910	AMEX	FDRR	Tue, Apr 28, 2020	29.50	29.59	29.04	29.14
909	AMEX	FDRR	Mon, Apr 27, 2020	28.60	29.14	28.60	29.04
908	AMEX	FDRR	Fri, Apr 24, 2020	28.23	28.51	28.06	28.46
907	AMEX	FDRR	Thu, Apr 23, 2020	28.08	28.49	28.01	28.05
906	AMEX	FDRR	Wed, Apr 22, 2020	28.08	28.16	27.89	28.00
905	AMEX	FDRR	Tue, Apr 21, 2020	27.85	28.00	27.50	27.60
904	AMEX	FDRR	Mon, Apr 20, 2020	28.65	28.91	28.39	28.44
903	AMEX	FDRR	Fri, Apr 17, 2020	28.86	29.09	28.58	29.00
902	AMEX	FDRR	Thu, Apr 16, 2020	28.06	28.24	27.80	28.15
901	AMEX	FDRR	Wed, Apr 15, 2020	28.25	28.31	27.88	28.06
900	AMEX	FDRR	Tue, Apr 14, 2020	28.69	28.96	28.58	28.81
899	AMEX	FDRR	Mon, Apr 13, 2020	28.58	28.67	27.92	28.17
898	AMEX	FDRR	Thu, Apr 9, 2020	28.53	28.92	28.36	28.55
897	AMEX	FDRR	Wed, Apr 8, 2020	27.40	28.12	27.30	27.97
896	AMEX	FDRR	Tue, Apr 7, 2020	27.97	27.99	27.09	27.09
895	AMEX	FDRR	Mon, Apr 6, 2020	26.33	27.08	26.27	27.00
894	AMEX	FDRR	Fri, Apr 3, 2020	25.66	25.85	25.11	25.33
893	AMEX	FDRR	Thu, Apr 2, 2020	25.13	25.87	25.11	25.80
892	AMEX	FDRR	Wed, Apr 1, 2020	25.39	25.71	25.05	25.22
891	AMEX	FDRR	Tue, Mar 31, 2020	26.93	27.01	26.31	26.38
890	AMEX	FDRR	Mon, Mar 30, 2020	26.31	26.97	26.15	26.86
889	AMEX	FDRR	Fri, Mar 27, 2020	26.00	26.91	25.81	26.15
888	AMEX	FDRR	Thu, Mar 26, 2020	25.40	27.01	25.40	26.96
887	AMEX	FDRR	Wed, Mar 25, 2020	25.32	26.35	24.73	25.29
886	AMEX	FDRR	Tue, Mar 24, 2020	23.79	24.94	23.77	24.87
885	AMEX	FDRR	Mon, Mar 23, 2020	23.25	23.38	22.23	22.77
884	AMEX	FDRR	Fri, Mar 20, 2020	24.75	25.06	23.58	23.58
883	AMEX	FDRR	Thu, Mar 19, 2020	24.73	25.61	23.94	24.59
882	AMEX	FDRR	Wed, Mar 18, 2020	24.59	25.63	23.81	24.66
881	AMEX	FDRR	Tue, Mar 17, 2020	25.61	26.63	24.81	26.31
880	AMEX	FDRR	Mon, Mar 16, 2020	25.01	26.90	24.26	25.51
879	AMEX	FDRR	Fri, Mar 13, 2020	27.61	28.32	26.23	28.32
878	AMEX	FDRR	Thu, Mar 12, 2020	26.99	27.98	26.00	26.00
877	AMEX	FDRR	Wed, Mar 11, 2020	29.98	30.02	28.86	29.19
876	AMEX	FDRR	Tue, Mar 10, 2020	30.28	30.62	29.11	30.60
875	AMEX	FDRR	Mon, Mar 9, 2020	29.40	31.83	29.10	29.28
874	AMEX	FDRR	Fri, Mar 6, 2020	31.34	32.02	31.25	31.83
873	AMEX	FDRR	Thu, Mar 5, 2020	32.54	32.97	32.14	32.35
872	AMEX	FDRR	Wed, Mar 4, 2020	32.72	33.37	32.50	33.37
871	AMEX	FDRR	Tue, Mar 3, 2020	33.15	33.39	31.88	32.11
870	AMEX	FDRR	Mon, Mar 2, 2020	31.88	33.02	31.54	32.98
869	AMEX	FDRR	Fri, Feb 28, 2020	31.02	31.78	30.69	31.63
868	AMEX	FDRR	Thu, Feb 27, 2020	32.80	33.24	32.00	32.00
867	AMEX	FDRR	Wed, Feb 26, 2020	33.77	34.16	33.42	33.43
866	AMEX	FDRR	Tue, Feb 25, 2020	34.82	34.92	33.47	33.59
865	AMEX	FDRR	Mon, Feb 24, 2020	34.90	35.13	34.57	34.73
864	AMEX	FDRR	Fri, Feb 21, 2020	36.06	36.06	35.83	35.90
863	AMEX	FDRR	Thu, Feb 20, 2020	36.21	36.31	35.96	36.21
862	AMEX	FDRR	Wed, Feb 19, 2020	36.21	36.34	36.18	36.26
861	AMEX	FDRR	Tue, Feb 18, 2020	36.18	36.29	35.96	36.14
860	AMEX	FDRR	Fri, Feb 14, 2020	36.34	36.37	36.21	36.29
859	AMEX	FDRR	Thu, Feb 13, 2020	36.39	36.47	36.25	36.31
858	AMEX	FDRR	Wed, Feb 12, 2020	36.40	36.48	36.34	36.47
857	AMEX	FDRR	Tue, Feb 11, 2020	36.25	36.43	36.16	36.22
856	AMEX	FDRR	Mon, Feb 10, 2020	35.86	36.12	35.80	36.09
855	AMEX	FDRR	Fri, Feb 7, 2020	36.04	36.05	35.87	35.88
854	AMEX	FDRR	Thu, Feb 6, 2020	36.14	36.19	36.00	36.19
853	AMEX	FDRR	Wed, Feb 5, 2020	35.84	36.00	35.76	35.96
852	AMEX	FDRR	Tue, Feb 4, 2020	35.38	35.69	35.35	35.45
851	AMEX	FDRR	Mon, Feb 3, 2020	34.87	35.20	34.87	35.00
850	AMEX	FDRR	Fri, Jan 31, 2020	35.44	35.44	34.72	34.77
849	AMEX	FDRR	Thu, Jan 30, 2020	35.26	35.45	35.07	35.44
848	AMEX	FDRR	Wed, Jan 29, 2020	35.65	35.65	35.40	35.40
847	AMEX	FDRR	Tue, Jan 28, 2020	35.30	35.58	35.23	35.49
846	AMEX	FDRR	Mon, Jan 27, 2020	35.09	35.32	35.00	35.13
845	AMEX	FDRR	Fri, Jan 24, 2020	36.21	36.21	35.59	35.76
844	AMEX	FDRR	Thu, Jan 23, 2020	35.98	36.12	35.76	36.12
843	AMEX	FDRR	Wed, Jan 22, 2020	36.08	36.19	35.98	36.00
842	AMEX	FDRR	Tue, Jan 21, 2020	36.09	36.16	35.96	35.96
841	AMEX	FDRR	Fri, Jan 17, 2020	36.17	36.22	36.05	36.09
840	AMEX	FDRR	Thu, Jan 16, 2020	35.96	36.05	35.90	36.04
839	AMEX	FDRR	Wed, Jan 15, 2020	35.80	35.96	35.70	35.77
838	AMEX	FDRR	Tue, Jan 14, 2020	35.73	35.89	35.68	35.75
837	AMEX	FDRR	Mon, Jan 13, 2020	35.58	35.67	35.47	35.67
836	AMEX	FDRR	Fri, Jan 10, 2020	35.62	35.65	35.44	35.44
835	AMEX	FDRR	Thu, Jan 9, 2020	35.58	35.63	35.46	35.58
834	AMEX	FDRR	Wed, Jan 8, 2020	35.23	35.55	35.22	35.41
833	AMEX	FDRR	Tue, Jan 7, 2020	35.28	35.30	35.14	35.22
832	AMEX	FDRR	Mon, Jan 6, 2020	35.08	35.30	35.02	35.29
831	AMEX	FDRR	Fri, Jan 3, 2020	35.20	35.38	35.12	35.27
830	AMEX	FDRR	Thu, Jan 2, 2020	35.47	35.48	35.29	35.41
829	AMEX	FDRR	Tue, Dec 31, 2019	35.13	35.27	35.11	35.25
828	AMEX	FDRR	Mon, Dec 30, 2019	35.32	35.32	35.16	35.16
827	AMEX	FDRR	Fri, Dec 27, 2019	35.41	35.41	35.25	35.30
826	AMEX	FDRR	Thu, Dec 26, 2019	35.25	35.34	35.23	35.31
825	AMEX	FDRR	Tue, Dec 24, 2019	35.24	35.27	35.16	35.18
824	AMEX	FDRR	Mon, Dec 23, 2019	35.26	35.26	35.15	35.19
823	AMEX	FDRR	Fri, Dec 20, 2019	35.12	35.20	35.08	35.15
822	AMEX	FDRR	Thu, Dec 19, 2019	34.96	35.05	34.94	34.94
821	AMEX	FDRR	Wed, Dec 18, 2019	34.98	34.99	34.90	34.97
820	AMEX	FDRR	Tue, Dec 17, 2019	34.95	35.00	34.90	34.97
819	AMEX	FDRR	Mon, Dec 16, 2019	34.89	35.06	34.82	34.89
818	AMEX	FDRR	Fri, Dec 13, 2019	34.66	34.84	34.57	34.66
817	AMEX	FDRR	Thu, Dec 12, 2019	34.27	34.69	34.27	34.66
816	AMEX	FDRR	Wed, Dec 11, 2019	34.15	34.29	34.15	34.28
815	AMEX	FDRR	Tue, Dec 10, 2019	34.15	34.24	34.07	34.15
814	AMEX	FDRR	Mon, Dec 9, 2019	34.24	34.26	34.18	34.19
813	AMEX	FDRR	Fri, Dec 6, 2019	34.08	34.29	34.08	34.25
812	AMEX	FDRR	Thu, Dec 5, 2019	33.93	33.93	33.80	33.89
811	AMEX	FDRR	Wed, Dec 4, 2019	33.73	33.93	33.73	33.86
810	AMEX	FDRR	Tue, Dec 3, 2019	33.61	33.61	33.43	33.59
809	AMEX	FDRR	Mon, Dec 2, 2019	34.19	34.19	33.88	33.88
808	AMEX	FDRR	Fri, Nov 29, 2019	34.22	34.25	34.11	34.11
807	AMEX	FDRR	Wed, Nov 27, 2019	34.15	34.25	34.11	34.23
806	AMEX	FDRR	Tue, Nov 26, 2019	34.12	34.15	34.02	34.08
805	AMEX	FDRR	Mon, Nov 25, 2019	33.90	34.13	33.90	34.11
804	AMEX	FDRR	Fri, Nov 22, 2019	33.84	33.85	33.71	33.82
803	AMEX	FDRR	Thu, Nov 21, 2019	33.77	33.80	33.60	33.76
802	AMEX	FDRR	Wed, Nov 20, 2019	33.91	33.91	33.60	33.75
801	AMEX	FDRR	Tue, Nov 19, 2019	34.13	34.13	33.88	33.95
800	AMEX	FDRR	Mon, Nov 18, 2019	34.03	34.09	33.91	34.01
799	AMEX	FDRR	Fri, Nov 15, 2019	33.90	34.01	33.85	34.00
798	AMEX	FDRR	Thu, Nov 14, 2019	33.71	33.72	33.59	33.71
797	AMEX	FDRR	Wed, Nov 13, 2019	33.65	33.80	33.60	33.72
796	AMEX	FDRR	Tue, Nov 12, 2019	33.79	33.92	33.68	33.74
795	AMEX	FDRR	Mon, Nov 11, 2019	33.69	33.81	33.64	33.72
794	AMEX	FDRR	Fri, Nov 8, 2019	33.65	33.82	33.55	33.82
793	AMEX	FDRR	Thu, Nov 7, 2019	33.73	33.80	33.58	33.67
792	AMEX	FDRR	Wed, Nov 6, 2019	33.50	33.53	33.41	33.47
791	AMEX	FDRR	Tue, Nov 5, 2019	33.52	33.55	33.45	33.50
790	AMEX	FDRR	Mon, Nov 4, 2019	33.48	33.50	33.40	33.50
789	AMEX	FDRR	Fri, Nov 1, 2019	33.08	33.30	33.07	33.26
788	AMEX	FDRR	Thu, Oct 31, 2019	33.01	33.01	32.79	32.93
787	AMEX	FDRR	Wed, Oct 30, 2019	33.02	33.09	32.88	33.03
786	AMEX	FDRR	Tue, Oct 29, 2019	33.02	33.14	32.99	33.08
785	AMEX	FDRR	Mon, Oct 28, 2019	32.96	33.12	32.96	33.02
784	AMEX	FDRR	Fri, Oct 25, 2019	32.67	32.91	32.67	32.86
783	AMEX	FDRR	Thu, Oct 24, 2019	32.84	32.84	32.60	32.68
782	AMEX	FDRR	Wed, Oct 23, 2019	32.66	32.75	32.61	32.75
781	AMEX	FDRR	Tue, Oct 22, 2019	32.69	32.85	32.65	32.66
780	AMEX	FDRR	Mon, Oct 21, 2019	32.58	32.64	32.54	32.61
779	AMEX	FDRR	Fri, Oct 18, 2019	32.44	32.51	32.30	32.41
778	AMEX	FDRR	Thu, Oct 17, 2019	32.49	32.55	32.39	32.46
777	AMEX	FDRR	Wed, Oct 16, 2019	32.38	32.48	32.31	32.36
776	AMEX	FDRR	Tue, Oct 15, 2019	32.20	32.50	32.14	32.37
775	AMEX	FDRR	Mon, Oct 14, 2019	32.11	32.16	32.07	32.10
774	AMEX	FDRR	Fri, Oct 11, 2019	32.09	32.35	32.09	32.16
773	AMEX	FDRR	Thu, Oct 10, 2019	31.48	31.87	31.48	31.71
772	AMEX	FDRR	Wed, Oct 9, 2019	31.48	31.63	31.37	31.52
771	AMEX	FDRR	Tue, Oct 8, 2019	31.55	31.58	31.26	31.26
770	AMEX	FDRR	Mon, Oct 7, 2019	31.75	32.00	31.74	31.79
769	AMEX	FDRR	Fri, Oct 4, 2019	31.55	31.89	31.55	31.88
768	AMEX	FDRR	Thu, Oct 3, 2019	31.25	31.45	30.97	31.45
767	AMEX	FDRR	Wed, Oct 2, 2019	31.66	31.66	31.15	31.25
766	AMEX	FDRR	Tue, Oct 1, 2019	32.36	32.44	31.83	31.86
765	AMEX	FDRR	Mon, Sep 30, 2019	32.16	32.32	32.16	32.26
764	AMEX	FDRR	Fri, Sep 27, 2019	32.23	32.34	31.94	32.11
763	AMEX	FDRR	Thu, Sep 26, 2019	32.23	32.23	32.08	32.18
762	AMEX	FDRR	Wed, Sep 25, 2019	32.06	32.25	31.92	32.21
761	AMEX	FDRR	Tue, Sep 24, 2019	32.40	32.40	31.95	32.00
760	AMEX	FDRR	Mon, Sep 23, 2019	32.12	32.34	32.12	32.27
759	AMEX	FDRR	Fri, Sep 20, 2019	32.47	32.50	32.18	32.23
758	AMEX	FDRR	Thu, Sep 19, 2019	32.75	32.80	32.64	32.34
757	AMEX	FDRR	Wed, Sep 18, 2019	32.60	32.67	32.43	32.67
756	AMEX	FDRR	Tue, Sep 17, 2019	32.58	32.69	32.53	32.66
755	AMEX	FDRR	Mon, Sep 16, 2019	32.60	32.71	32.54	32.63
754	AMEX	FDRR	Fri, Sep 13, 2019	32.88	32.89	32.72	32.75
753	AMEX	FDRR	Thu, Sep 12, 2019	32.84	32.92	32.67	32.81
752	AMEX	FDRR	Wed, Sep 11, 2019	32.54	32.75	32.48	32.75
751	AMEX	FDRR	Tue, Sep 10, 2019	32.26	32.42	32.17	32.42
750	AMEX	FDRR	Mon, Sep 9, 2019	32.22	32.27	32.15	32.26
749	AMEX	FDRR	Fri, Sep 6, 2019	32.14	32.19	32.04	32.12
748	AMEX	FDRR	Thu, Sep 5, 2019	31.92	32.17	31.90	32.06
747	AMEX	FDRR	Wed, Sep 4, 2019	31.51	31.65	31.42	31.65
746	AMEX	FDRR	Tue, Sep 3, 2019	31.23	31.28	31.05	31.25
745	AMEX	FDRR	Fri, Aug 30, 2019	31.50	31.57	31.34	31.45
744	AMEX	FDRR	Thu, Aug 29, 2019	31.29	31.40	31.21	31.33
743	AMEX	FDRR	Wed, Aug 28, 2019	30.82	31.10	30.73	31.06
742	AMEX	FDRR	Tue, Aug 27, 2019	31.16	31.21	30.81	30.89
741	AMEX	FDRR	Mon, Aug 26, 2019	31.00	31.06	30.89	31.00
740	AMEX	FDRR	Fri, Aug 23, 2019	31.35	31.52	30.66	30.68
739	AMEX	FDRR	Thu, Aug 22, 2019	31.57	31.65	31.36	31.55
738	AMEX	FDRR	Wed, Aug 21, 2019	31.46	31.55	31.43	31.48
737	AMEX	FDRR	Tue, Aug 20, 2019	31.31	31.39	31.16	31.19
736	AMEX	FDRR	Mon, Aug 19, 2019	31.32	31.44	31.25	31.37
735	AMEX	FDRR	Fri, Aug 16, 2019	30.68	31.01	30.68	30.97
734	AMEX	FDRR	Thu, Aug 15, 2019	30.67	30.70	30.31	30.51
733	AMEX	FDRR	Wed, Aug 14, 2019	31.05	31.08	30.60	30.64
732	AMEX	FDRR	Tue, Aug 13, 2019	31.03	31.67	31.03	31.46
731	AMEX	FDRR	Mon, Aug 12, 2019	31.23	31.31	30.94	31.07
730	AMEX	FDRR	Fri, Aug 9, 2019	31.52	31.60	31.22	31.45
729	AMEX	FDRR	Thu, Aug 8, 2019	31.26	31.66	31.22	31.62
728	AMEX	FDRR	Wed, Aug 7, 2019	30.79	31.19	30.59	31.13
727	AMEX	FDRR	Tue, Aug 6, 2019	31.08	31.21	30.85	31.15
726	AMEX	FDRR	Mon, Aug 5, 2019	31.33	31.37	30.67	30.85
725	AMEX	FDRR	Fri, Aug 2, 2019	31.88	31.88	31.61	31.73
724	AMEX	FDRR	Thu, Aug 1, 2019	32.31	32.62	31.93	31.96
723	AMEX	FDRR	Wed, Jul 31, 2019	32.58	32.65	32.07	32.31
722	AMEX	FDRR	Tue, Jul 30, 2019	32.54	32.61	32.48	32.57
721	AMEX	FDRR	Mon, Jul 29, 2019	32.66	32.74	32.65	32.68
720	AMEX	FDRR	Fri, Jul 26, 2019	32.58	32.71	32.54	32.68
719	AMEX	FDRR	Thu, Jul 25, 2019	32.57	32.63	32.45	32.49
718	AMEX	FDRR	Wed, Jul 24, 2019	32.42	32.65	32.42	32.63
717	AMEX	FDRR	Tue, Jul 23, 2019	32.34	32.43	32.28	32.43
716	AMEX	FDRR	Mon, Jul 22, 2019	32.27	32.27	32.17	32.22
715	AMEX	FDRR	Fri, Jul 19, 2019	32.40	32.42	32.21	32.21
714	AMEX	FDRR	Thu, Jul 18, 2019	32.13	32.33	32.07	32.28
713	AMEX	FDRR	Wed, Jul 17, 2019	32.41	32.41	32.14	32.14
712	AMEX	FDRR	Tue, Jul 16, 2019	32.49	32.49	32.34	32.39
711	AMEX	FDRR	Mon, Jul 15, 2019	32.50	32.50	32.43	32.46
710	AMEX	FDRR	Fri, Jul 12, 2019	32.31	32.50	32.28	32.50
709	AMEX	FDRR	Thu, Jul 11, 2019	32.36	32.36	32.15	32.25
708	AMEX	FDRR	Wed, Jul 10, 2019	32.38	32.40	32.22	32.25
707	AMEX	FDRR	Tue, Jul 9, 2019	32.15	32.22	32.06	32.20
706	AMEX	FDRR	Mon, Jul 8, 2019	32.29	32.33	32.18	32.24
705	AMEX	FDRR	Fri, Jul 5, 2019	32.33	32.45	32.26	32.39
704	AMEX	FDRR	Wed, Jul 3, 2019	32.36	32.50	32.27	32.45
703	AMEX	FDRR	Tue, Jul 2, 2019	32.13	32.22	32.12	32.22
702	AMEX	FDRR	Mon, Jul 1, 2019	32.27	32.32	32.02	32.12
701	AMEX	FDRR	Fri, Jun 28, 2019	31.80	31.92	31.70	31.92
700	AMEX	FDRR	Thu, Jun 27, 2019	31.65	31.78	31.61	31.70
699	AMEX	FDRR	Wed, Jun 26, 2019	31.65	31.73	31.57	31.57
698	AMEX	FDRR	Tue, Jun 25, 2019	31.78	31.80	31.54	31.54
697	AMEX	FDRR	Mon, Jun 24, 2019	31.94	31.96	31.88	31.88
696	AMEX	FDRR	Fri, Jun 21, 2019	31.92	32.00	31.84	31.95
695	AMEX	FDRR	Thu, Jun 20, 2019	32.29	32.30	32.09	31.97
694	AMEX	FDRR	Wed, Jun 19, 2019	31.96	32.08	31.92	32.03
693	AMEX	FDRR	Tue, Jun 18, 2019	31.74	32.05	31.73	31.98
692	AMEX	FDRR	Mon, Jun 17, 2019	31.58	31.68	31.54	31.59
691	AMEX	FDRR	Fri, Jun 14, 2019	31.58	31.68	31.51	31.62
690	AMEX	FDRR	Thu, Jun 13, 2019	31.61	31.72	31.59	31.69
689	AMEX	FDRR	Wed, Jun 12, 2019	31.59	31.62	31.51	31.54
688	AMEX	FDRR	Tue, Jun 11, 2019	31.75	31.75	31.56	31.62
687	AMEX	FDRR	Mon, Jun 10, 2019	31.62	31.69	31.51	31.53
686	AMEX	FDRR	Fri, Jun 7, 2019	31.36	31.61	31.28	31.42
685	AMEX	FDRR	Thu, Jun 6, 2019	31.07	31.29	31.03	31.23
684	AMEX	FDRR	Wed, Jun 5, 2019	31.10	31.14	30.90	31.05
683	AMEX	FDRR	Tue, Jun 4, 2019	30.53	30.93	30.53	30.88
682	AMEX	FDRR	Mon, Jun 3, 2019	30.10	30.39	30.10	30.26
681	AMEX	FDRR	Fri, May 31, 2019	30.16	30.26	30.07	30.07
680	AMEX	FDRR	Thu, May 30, 2019	30.54	30.67	30.40	30.49
679	AMEX	FDRR	Wed, May 29, 2019	30.53	30.61	30.34	30.47
678	AMEX	FDRR	Tue, May 28, 2019	31.10	31.22	30.75	30.75
677	AMEX	FDRR	Fri, May 24, 2019	31.22	31.26	31.09	31.09
676	AMEX	FDRR	Thu, May 23, 2019	31.09	31.11	30.93	31.09
675	AMEX	FDRR	Wed, May 22, 2019	31.47	31.55	31.32	31.38
674	AMEX	FDRR	Tue, May 21, 2019	31.50	31.65	31.48	31.59
673	AMEX	FDRR	Mon, May 20, 2019	31.37	31.53	31.29	31.33
672	AMEX	FDRR	Fri, May 17, 2019	31.49	31.84	31.49	31.59
671	AMEX	FDRR	Thu, May 16, 2019	31.61	31.93	31.61	31.77
670	AMEX	FDRR	Wed, May 15, 2019	31.21	31.65	31.21	31.59
669	AMEX	FDRR	Tue, May 14, 2019	31.18	31.57	31.14	31.40
668	AMEX	FDRR	Mon, May 13, 2019	31.37	31.45	31.03	31.13
667	AMEX	FDRR	Fri, May 10, 2019	31.70	31.97	31.36	31.95
666	AMEX	FDRR	Thu, May 9, 2019	31.63	31.88	31.43	31.81
665	AMEX	FDRR	Wed, May 8, 2019	31.98	32.11	31.86	31.91
664	AMEX	FDRR	Tue, May 7, 2019	32.23	32.29	31.77	31.96
663	AMEX	FDRR	Mon, May 6, 2019	32.10	32.57	32.09	32.49
662	AMEX	FDRR	Fri, May 3, 2019	32.53	32.70	32.50	32.70
661	AMEX	FDRR	Thu, May 2, 2019	32.42	32.52	32.22	32.36
660	AMEX	FDRR	Wed, May 1, 2019	32.67	32.78	32.46	32.50
659	AMEX	FDRR	Tue, Apr 30, 2019	32.59	32.65	32.44	32.65
658	AMEX	FDRR	Mon, Apr 29, 2019	32.52	32.64	32.51	32.58
657	AMEX	FDRR	Fri, Apr 26, 2019	32.46	32.53	32.40	32.50
656	AMEX	FDRR	Thu, Apr 25, 2019	32.52	32.54	32.31	32.46
655	AMEX	FDRR	Wed, Apr 24, 2019	32.63	32.69	32.58	32.61
654	AMEX	FDRR	Tue, Apr 23, 2019	32.42	32.68	32.40	32.65
653	AMEX	FDRR	Mon, Apr 22, 2019	32.39	32.49	32.34	32.45
652	AMEX	FDRR	Thu, Apr 18, 2019	32.60	32.60	32.40	32.53
651	AMEX	FDRR	Wed, Apr 17, 2019	32.55	32.61	32.49	32.52
650	AMEX	FDRR	Tue, Apr 16, 2019	32.49	32.49	32.40	32.49
649	AMEX	FDRR	Mon, Apr 15, 2019	32.43	32.43	32.31	32.35
648	AMEX	FDRR	Fri, Apr 12, 2019	32.33	32.41	32.25	32.37
647	AMEX	FDRR	Thu, Apr 11, 2019	32.24	32.24	32.10	32.21
646	AMEX	FDRR	Wed, Apr 10, 2019	32.07	32.20	32.05	32.15
645	AMEX	FDRR	Tue, Apr 9, 2019	32.11	32.20	32.01	32.01
644	AMEX	FDRR	Mon, Apr 8, 2019	32.21	32.30	32.17	32.30
643	AMEX	FDRR	Fri, Apr 5, 2019	32.15	32.27	32.15	32.23
642	AMEX	FDRR	Thu, Apr 4, 2019	32.06	32.15	32.00	32.12
641	AMEX	FDRR	Wed, Apr 3, 2019	32.00	32.13	31.94	32.00
640	AMEX	FDRR	Tue, Apr 2, 2019	31.95	31.96	31.85	31.93
639	AMEX	FDRR	Mon, Apr 1, 2019	31.78	31.98	31.65	31.94
638	AMEX	FDRR	Fri, Mar 29, 2019	31.61	31.67	31.45	31.58
637	AMEX	FDRR	Thu, Mar 28, 2019	31.39	31.48	31.28	31.40
636	AMEX	FDRR	Wed, Mar 27, 2019	31.48	31.50	31.14	31.37
635	AMEX	FDRR	Tue, Mar 26, 2019	31.32	31.51	31.28	31.37
634	AMEX	FDRR	Mon, Mar 25, 2019	31.19	31.29	31.02	31.17
633	AMEX	FDRR	Fri, Mar 22, 2019	31.70	31.74	31.21	31.21
632	AMEX	FDRR	Thu, Mar 21, 2019	31.39	31.84	31.39	31.78
631	AMEX	FDRR	Wed, Mar 20, 2019	31.55	31.70	31.35	31.50
630	AMEX	FDRR	Tue, Mar 19, 2019	31.62	31.83	31.54	31.58
629	AMEX	FDRR	Mon, Mar 18, 2019	31.53	31.69	31.53	31.61
628	AMEX	FDRR	Fri, Mar 15, 2019	31.44	31.62	31.41	31.53
627	AMEX	FDRR	Thu, Mar 14, 2019	31.66	31.69	31.61	31.32
626	AMEX	FDRR	Wed, Mar 13, 2019	31.58	31.75	31.50	31.68
625	AMEX	FDRR	Tue, Mar 12, 2019	31.48	31.60	31.45	31.48
624	AMEX	FDRR	Mon, Mar 11, 2019	31.04	31.48	31.04	31.45
623	AMEX	FDRR	Fri, Mar 8, 2019	30.90	30.99	30.82	30.99
622	AMEX	FDRR	Thu, Mar 7, 2019	31.28	31.28	31.00	31.09
621	AMEX	FDRR	Wed, Mar 6, 2019	31.49	31.49	31.30	31.30
620	AMEX	FDRR	Tue, Mar 5, 2019	31.52	31.56	31.43	31.50
619	AMEX	FDRR	Mon, Mar 4, 2019	31.70	31.73	31.26	31.50
618	AMEX	FDRR	Fri, Mar 1, 2019	31.64	31.67	31.46	31.60
617	AMEX	FDRR	Thu, Feb 28, 2019	31.51	31.55	31.43	31.46
616	AMEX	FDRR	Wed, Feb 27, 2019	31.53	31.57	31.39	31.52
615	AMEX	FDRR	Tue, Feb 26, 2019	31.51	31.69	31.50	31.57
614	AMEX	FDRR	Mon, Feb 25, 2019	31.66	31.73	31.61	31.61
613	AMEX	FDRR	Fri, Feb 22, 2019	31.43	31.56	31.43	31.54
612	AMEX	FDRR	Thu, Feb 21, 2019	31.47	31.47	31.29	31.37
611	AMEX	FDRR	Wed, Feb 20, 2019	31.45	31.55	31.38	31.52
610	AMEX	FDRR	Tue, Feb 19, 2019	31.28	31.50	31.25	31.38
609	AMEX	FDRR	Fri, Feb 15, 2019	31.27	31.35	31.21	31.31
608	AMEX	FDRR	Thu, Feb 14, 2019	31.01	31.18	30.91	31.08
607	AMEX	FDRR	Wed, Feb 13, 2019	31.15	31.18	31.02	31.12
606	AMEX	FDRR	Tue, Feb 12, 2019	30.91	31.05	30.89	31.01
605	AMEX	FDRR	Mon, Feb 11, 2019	30.82	30.82	30.69	30.73
604	AMEX	FDRR	Fri, Feb 8, 2019	30.56	30.75	30.53	30.75
603	AMEX	FDRR	Thu, Feb 7, 2019	30.86	30.89	30.55	30.70
602	AMEX	FDRR	Wed, Feb 6, 2019	30.89	31.00	30.86	30.96
601	AMEX	FDRR	Tue, Feb 5, 2019	30.90	31.00	30.82	30.99
600	AMEX	FDRR	Mon, Feb 4, 2019	30.67	30.82	30.56	30.81
599	AMEX	FDRR	Fri, Feb 1, 2019	30.70	30.77	30.55	30.64
598	AMEX	FDRR	Thu, Jan 31, 2019	30.36	30.63	30.31	30.58
597	AMEX	FDRR	Wed, Jan 30, 2019	30.22	30.52	30.16	30.41
596	AMEX	FDRR	Tue, Jan 29, 2019	29.98	30.11	29.97	30.04
595	AMEX	FDRR	Mon, Jan 28, 2019	29.89	29.94	29.74	29.93
594	AMEX	FDRR	Fri, Jan 25, 2019	30.06	30.17	29.99	30.06
593	AMEX	FDRR	Thu, Jan 24, 2019	29.95	30.00	29.78	29.89
592	AMEX	FDRR	Wed, Jan 23, 2019	29.92	30.05	29.70	29.93
591	AMEX	FDRR	Tue, Jan 22, 2019	29.94	30.05	29.67	29.78
590	AMEX	FDRR	Fri, Jan 18, 2019	29.98	30.19	29.87	30.10
589	AMEX	FDRR	Thu, Jan 17, 2019	29.49	29.82	29.47	29.74
588	AMEX	FDRR	Wed, Jan 16, 2019	29.60	29.72	29.58	29.58
587	AMEX	FDRR	Tue, Jan 15, 2019	29.35	29.62	29.35	29.57
586	AMEX	FDRR	Mon, Jan 14, 2019	29.31	29.44	29.31	29.38
585	AMEX	FDRR	Fri, Jan 11, 2019	29.39	29.52	29.29	29.47
584	AMEX	FDRR	Thu, Jan 10, 2019	29.26	29.56	29.19	29.52
583	AMEX	FDRR	Wed, Jan 9, 2019	29.42	29.57	29.36	29.47
582	AMEX	FDRR	Tue, Jan 8, 2019	29.37	29.40	29.07	29.31
581	AMEX	FDRR	Mon, Jan 7, 2019	28.99	29.30	28.82	29.12
580	AMEX	FDRR	Fri, Jan 4, 2019	28.46	29.00	28.40	28.93
579	AMEX	FDRR	Thu, Jan 3, 2019	28.53	28.53	28.06	28.09
578	AMEX	FDRR	Wed, Jan 2, 2019	28.30	28.86	28.30	28.77
577	AMEX	FDRR	Mon, Dec 31, 2018	28.74	28.79	28.52	28.68
576	AMEX	FDRR	Fri, Dec 28, 2018	28.71	28.88	28.48	28.52
575	AMEX	FDRR	Thu, Dec 27, 2018	27.94	28.51	27.57	28.48
574	AMEX	FDRR	Wed, Dec 26, 2018	27.25	28.33	27.06	28.30
573	AMEX	FDRR	Mon, Dec 24, 2018	27.68	27.76	27.17	27.18
572	AMEX	FDRR	Fri, Dec 21, 2018	28.20	28.75	27.80	27.87
571	AMEX	FDRR	Thu, Dec 20, 2018	28.77	28.97	28.32	28.29
570	AMEX	FDRR	Wed, Dec 19, 2018	29.34	29.68	28.76	29.00
569	AMEX	FDRR	Tue, Dec 18, 2018	29.54	29.63	29.15	29.32
568	AMEX	FDRR	Mon, Dec 17, 2018	29.81	29.99	29.22	29.32
567	AMEX	FDRR	Fri, Dec 14, 2018	30.15	30.29	29.84	29.90
566	AMEX	FDRR	Thu, Dec 13, 2018	30.50	30.57	30.29	30.39
565	AMEX	FDRR	Wed, Dec 12, 2018	30.61	30.70	30.40	30.44
564	AMEX	FDRR	Tue, Dec 11, 2018	30.67	30.67	30.14	30.24
563	AMEX	FDRR	Mon, Dec 10, 2018	30.28	30.41	29.72	30.33
562	AMEX	FDRR	Fri, Dec 7, 2018	30.91	31.03	30.25	30.31
561	AMEX	FDRR	Thu, Dec 6, 2018	30.59	30.88	30.24	30.88
560	AMEX	FDRR	Tue, Dec 4, 2018	31.82	31.83	31.00	31.04
559	AMEX	FDRR	Mon, Dec 3, 2018	32.02	32.02	31.69	31.85
558	AMEX	FDRR	Fri, Nov 30, 2018	31.31	31.59	31.23	31.55
557	AMEX	FDRR	Thu, Nov 29, 2018	31.35	31.48	31.19	31.32
556	AMEX	FDRR	Wed, Nov 28, 2018	30.93	31.39	30.86	31.39
555	AMEX	FDRR	Tue, Nov 27, 2018	30.60	30.89	30.53	30.88
554	AMEX	FDRR	Mon, Nov 26, 2018	30.62	30.72	30.51	30.72
553	AMEX	FDRR	Fri, Nov 23, 2018	30.37	30.46	30.24	30.34
552	AMEX	FDRR	Wed, Nov 21, 2018	30.59	30.71	30.52	30.52
551	AMEX	FDRR	Tue, Nov 20, 2018	30.64	30.75	30.35	30.45
550	AMEX	FDRR	Mon, Nov 19, 2018	31.38	31.43	31.00	31.10
549	AMEX	FDRR	Fri, Nov 16, 2018	31.11	31.49	31.10	31.41
548	AMEX	FDRR	Thu, Nov 15, 2018	30.85	31.25	30.63	31.17
547	AMEX	FDRR	Wed, Nov 14, 2018	31.40	31.43	30.85	30.92
546	AMEX	FDRR	Tue, Nov 13, 2018	31.29	31.45	31.04	31.13
545	AMEX	FDRR	Mon, Nov 12, 2018	31.62	31.62	31.17	31.17
544	AMEX	FDRR	Fri, Nov 9, 2018	31.90	31.93	31.57	31.78
543	AMEX	FDRR	Thu, Nov 8, 2018	31.91	32.06	31.81	31.96
542	AMEX	FDRR	Wed, Nov 7, 2018	31.70	31.90	31.49	31.90
541	AMEX	FDRR	Tue, Nov 6, 2018	31.21	31.42	31.20	31.42
540	AMEX	FDRR	Mon, Nov 5, 2018	30.98	31.24	30.94	31.19
539	AMEX	FDRR	Fri, Nov 2, 2018	31.17	31.21	30.72	30.90
538	AMEX	FDRR	Thu, Nov 1, 2018	30.91	31.14	30.87	31.09
537	AMEX	FDRR	Wed, Oct 31, 2018	30.92	31.07	30.78	30.85
536	AMEX	FDRR	Tue, Oct 30, 2018	30.17	30.65	30.17	30.64
535	AMEX	FDRR	Mon, Oct 29, 2018	30.58	30.74	29.85	30.15
534	AMEX	FDRR	Fri, Oct 26, 2018	30.29	30.41	29.90	30.13
533	AMEX	FDRR	Thu, Oct 25, 2018	30.26	30.71	30.13	30.53
532	AMEX	FDRR	Wed, Oct 24, 2018	30.76	30.81	30.02	30.15
531	AMEX	FDRR	Tue, Oct 23, 2018	30.50	30.96	30.34	30.84
530	AMEX	FDRR	Mon, Oct 22, 2018	31.23	31.25	30.90	30.97
529	AMEX	FDRR	Fri, Oct 19, 2018	31.11	31.33	31.06	31.12
528	AMEX	FDRR	Thu, Oct 18, 2018	31.39	31.45	30.92	31.07
527	AMEX	FDRR	Wed, Oct 17, 2018	31.45	31.55	31.16	31.47
526	AMEX	FDRR	Tue, Oct 16, 2018	31.09	31.45	31.06	31.45
525	AMEX	FDRR	Mon, Oct 15, 2018	31.01	31.14	30.84	30.90
524	AMEX	FDRR	Fri, Oct 12, 2018	31.15	31.15	30.66	31.08
523	AMEX	FDRR	Thu, Oct 11, 2018	31.25	31.39	30.55	30.64
522	AMEX	FDRR	Wed, Oct 10, 2018	32.17	32.18	31.34	31.39
521	AMEX	FDRR	Tue, Oct 9, 2018	32.18	32.27	32.05	32.18
520	AMEX	FDRR	Mon, Oct 8, 2018	32.04	32.25	32.00	32.19
519	AMEX	FDRR	Fri, Oct 5, 2018	32.37	32.38	32.01	32.07
518	AMEX	FDRR	Thu, Oct 4, 2018	32.51	32.51	32.20	32.32
517	AMEX	FDRR	Wed, Oct 3, 2018	32.67	32.72	32.50	32.56
516	AMEX	FDRR	Tue, Oct 2, 2018	32.45	32.60	32.43	32.56
515	AMEX	FDRR	Mon, Oct 1, 2018	32.47	32.51	32.39	32.43
514	AMEX	FDRR	Fri, Sep 28, 2018	32.28	32.42	32.26	32.38
513	AMEX	FDRR	Thu, Sep 27, 2018	32.33	32.47	32.30	32.31
512	AMEX	FDRR	Wed, Sep 26, 2018	32.35	32.50	32.18	32.21
511	AMEX	FDRR	Tue, Sep 25, 2018	32.50	32.51	32.30	32.35
510	AMEX	FDRR	Mon, Sep 24, 2018	32.55	32.56	32.39	32.45
509	AMEX	FDRR	Fri, Sep 21, 2018	32.63	32.65	32.59	32.59
508	AMEX	FDRR	Thu, Sep 20, 2018	32.60	32.80	32.58	32.48
507	AMEX	FDRR	Wed, Sep 19, 2018	32.47	32.57	32.47	32.50
506	AMEX	FDRR	Tue, Sep 18, 2018	32.39	32.56	32.34	32.47
505	AMEX	FDRR	Mon, Sep 17, 2018	32.47	32.47	32.36	32.41
504	AMEX	FDRR	Fri, Sep 14, 2018	32.51	32.51	32.31	32.42
503	AMEX	FDRR	Thu, Sep 13, 2018	32.39	32.50	32.36	32.38
502	AMEX	FDRR	Wed, Sep 12, 2018	32.32	32.32	32.20	32.30
501	AMEX	FDRR	Tue, Sep 11, 2018	32.18	32.33	32.07	32.28
500	AMEX	FDRR	Mon, Sep 10, 2018	32.28	32.32	32.18	32.25
499	AMEX	FDRR	Fri, Sep 7, 2018	32.09	32.21	32.06	32.13
498	AMEX	FDRR	Thu, Sep 6, 2018	32.27	32.28	32.12	32.17
497	AMEX	FDRR	Wed, Sep 5, 2018	32.23	32.30	32.09	32.25
496	AMEX	FDRR	Tue, Sep 4, 2018	32.33	32.33	32.15	32.23
495	AMEX	FDRR	Fri, Aug 31, 2018	32.30	32.39	32.22	32.36
494	AMEX	FDRR	Thu, Aug 30, 2018	32.46	32.46	32.25	32.32
493	AMEX	FDRR	Wed, Aug 29, 2018	32.38	32.51	32.31	32.50
492	AMEX	FDRR	Tue, Aug 28, 2018	32.40	32.43	32.30	32.36
491	AMEX	FDRR	Mon, Aug 27, 2018	32.30	32.37	32.26	32.31
490	AMEX	FDRR	Fri, Aug 24, 2018	32.07	32.18	32.05	32.15
489	AMEX	FDRR	Thu, Aug 23, 2018	32.00	32.06	31.96	32.03
488	AMEX	FDRR	Wed, Aug 22, 2018	32.16	32.17	32.10	32.10
487	AMEX	FDRR	Tue, Aug 21, 2018	32.18	32.20	32.14	32.17
486	AMEX	FDRR	Mon, Aug 20, 2018	32.05	32.14	32.03	32.10
485	AMEX	FDRR	Fri, Aug 17, 2018	31.81	32.06	31.80	31.97
484	AMEX	FDRR	Thu, Aug 16, 2018	31.68	31.88	31.63	31.81
483	AMEX	FDRR	Wed, Aug 15, 2018	31.52	31.53	31.30	31.51
482	AMEX	FDRR	Tue, Aug 14, 2018	31.59	31.70	31.57	31.69
481	AMEX	FDRR	Mon, Aug 13, 2018	31.66	31.71	31.49	31.53
480	AMEX	FDRR	Fri, Aug 10, 2018	31.65	31.75	31.55	31.63
479	AMEX	FDRR	Thu, Aug 9, 2018	31.90	31.93	31.83	31.85
478	AMEX	FDRR	Wed, Aug 8, 2018	31.92	31.92	31.83	31.91
477	AMEX	FDRR	Tue, Aug 7, 2018	31.95	31.99	31.86	31.95
476	AMEX	FDRR	Mon, Aug 6, 2018	31.76	31.85	31.69	31.82
475	AMEX	FDRR	Fri, Aug 3, 2018	31.63	31.77	31.60	31.77
474	AMEX	FDRR	Thu, Aug 2, 2018	31.38	31.66	31.32	31.63
473	AMEX	FDRR	Wed, Aug 1, 2018	31.62	31.62	31.44	31.49
472	AMEX	FDRR	Tue, Jul 31, 2018	31.54	31.66	31.51	31.55
471	AMEX	FDRR	Mon, Jul 30, 2018	31.51	31.51	31.35	31.42
470	AMEX	FDRR	Fri, Jul 27, 2018	31.68	31.68	31.32	31.43
469	AMEX	FDRR	Thu, Jul 26, 2018	31.57	31.74	31.55	31.62
468	AMEX	FDRR	Wed, Jul 25, 2018	31.36	31.61	31.31	31.57
467	AMEX	FDRR	Tue, Jul 24, 2018	31.20	31.35	31.20	31.33
466	AMEX	FDRR	Mon, Jul 23, 2018	31.20	31.20	31.09	31.16
465	AMEX	FDRR	Fri, Jul 20, 2018	31.18	31.18	31.07	31.13
464	AMEX	FDRR	Thu, Jul 19, 2018	31.12	31.22	31.02	31.16
463	AMEX	FDRR	Wed, Jul 18, 2018	31.15	31.15	31.02	31.10
462	AMEX	FDRR	Tue, Jul 17, 2018	30.99	31.15	30.99	31.14
461	AMEX	FDRR	Mon, Jul 16, 2018	31.04	31.14	30.95	31.04
460	AMEX	FDRR	Fri, Jul 13, 2018	31.04	31.08	30.91	31.04
459	AMEX	FDRR	Thu, Jul 12, 2018	30.96	31.02	30.88	31.01
458	AMEX	FDRR	Wed, Jul 11, 2018	30.88	30.97	30.81	30.81
457	AMEX	FDRR	Tue, Jul 10, 2018	31.13	31.15	31.08	31.13
456	AMEX	FDRR	Mon, Jul 9, 2018	30.84	31.04	30.84	31.00
455	AMEX	FDRR	Fri, Jul 6, 2018	30.56	30.84	30.54	30.74
454	AMEX	FDRR	Thu, Jul 5, 2018	30.42	30.56	30.34	30.56
453	AMEX	FDRR	Tue, Jul 3, 2018	30.49	30.50	30.23	30.29
452	AMEX	FDRR	Mon, Jul 2, 2018	30.10	30.30	30.07	30.30
451	AMEX	FDRR	Fri, Jun 29, 2018	30.46	30.62	30.30	30.30
450	AMEX	FDRR	Thu, Jun 28, 2018	30.18	30.47	30.15	30.32
449	AMEX	FDRR	Wed, Jun 27, 2018	30.44	30.61	30.17	30.19
448	AMEX	FDRR	Tue, Jun 26, 2018	30.47	30.54	30.38	30.42
447	AMEX	FDRR	Mon, Jun 25, 2018	30.70	30.71	30.26	30.47
446	AMEX	FDRR	Fri, Jun 22, 2018	30.84	30.88	30.80	30.83
445	AMEX	FDRR	Thu, Jun 21, 2018	30.79	30.83	30.64	30.70
444	AMEX	FDRR	Wed, Jun 20, 2018	30.93	30.99	30.81	30.88
443	AMEX	FDRR	Tue, Jun 19, 2018	30.66	30.87	30.54	30.82
442	AMEX	FDRR	Mon, Jun 18, 2018	30.88	30.94	30.76	30.94
441	AMEX	FDRR	Fri, Jun 15, 2018	31.05	31.09	30.82	31.00
440	AMEX	FDRR	Thu, Jun 14, 2018	31.37	31.43	31.29	31.05
439	AMEX	FDRR	Wed, Jun 13, 2018	31.48	31.49	31.31	31.34
438	AMEX	FDRR	Tue, Jun 12, 2018	31.51	31.51	31.34	31.40
437	AMEX	FDRR	Mon, Jun 11, 2018	31.44	31.54	31.39	31.47
436	AMEX	FDRR	Fri, Jun 8, 2018	31.25	31.40	31.25	31.38
435	AMEX	FDRR	Thu, Jun 7, 2018	31.36	31.43	31.25	31.31
434	AMEX	FDRR	Wed, Jun 6, 2018	31.14	31.30	31.01	31.27
433	AMEX	FDRR	Tue, Jun 5, 2018	30.99	31.05	30.94	31.03
432	AMEX	FDRR	Mon, Jun 4, 2018	30.82	30.99	30.82	30.94
431	AMEX	FDRR	Fri, Jun 1, 2018	30.65	30.81	30.65	30.81
430	AMEX	FDRR	Thu, May 31, 2018	30.71	30.71	30.46	30.55
429	AMEX	FDRR	Wed, May 30, 2018	30.55	30.78	30.47	30.74
428	AMEX	FDRR	Tue, May 29, 2018	30.51	30.59	30.20	30.33
427	AMEX	FDRR	Fri, May 25, 2018	30.67	30.77	30.60	30.68
426	AMEX	FDRR	Thu, May 24, 2018	30.77	30.77	30.47	30.74
425	AMEX	FDRR	Wed, May 23, 2018	30.62	30.78	30.60	30.78
424	AMEX	FDRR	Tue, May 22, 2018	30.89	30.89	30.68	30.71
423	AMEX	FDRR	Mon, May 21, 2018	30.73	30.83	30.65	30.78
422	AMEX	FDRR	Fri, May 18, 2018	30.68	30.71	30.56	30.57
421	AMEX	FDRR	Thu, May 17, 2018	30.69	30.80	30.60	30.66
420	AMEX	FDRR	Wed, May 16, 2018	30.48	30.73	30.48	30.68
419	AMEX	FDRR	Tue, May 15, 2018	30.50	30.57	30.35	30.46
418	AMEX	FDRR	Mon, May 14, 2018	30.70	30.80	30.55	30.67
417	AMEX	FDRR	Fri, May 11, 2018	30.56	30.65	30.51	30.61
416	AMEX	FDRR	Thu, May 10, 2018	30.35	30.56	30.27	30.54
415	AMEX	FDRR	Wed, May 9, 2018	30.03	30.29	30.00	30.21
414	AMEX	FDRR	Tue, May 8, 2018	29.94	30.02	29.84	29.95
413	AMEX	FDRR	Mon, May 7, 2018	30.01	30.15	29.97	29.98
412	AMEX	FDRR	Fri, May 4, 2018	29.52	30.08	29.41	29.92
411	AMEX	FDRR	Thu, May 3, 2018	29.62	29.69	29.32	29.65
410	AMEX	FDRR	Wed, May 2, 2018	29.88	29.96	29.68	29.68
409	AMEX	FDRR	Tue, May 1, 2018	29.83	29.94	29.61	29.94
408	AMEX	FDRR	Mon, Apr 30, 2018	30.20	30.28	29.92	29.92
407	AMEX	FDRR	Fri, Apr 27, 2018	30.10	30.15	29.98	30.15
406	AMEX	FDRR	Thu, Apr 26, 2018	29.89	30.11	29.82	29.98
405	AMEX	FDRR	Wed, Apr 25, 2018	29.73	29.87	29.50	29.74
404	AMEX	FDRR	Tue, Apr 24, 2018	30.09	30.14	29.57	29.69
403	AMEX	FDRR	Mon, Apr 23, 2018	30.04	30.10	29.89	29.93
402	AMEX	FDRR	Fri, Apr 20, 2018	30.14	30.18	29.89	29.94
401	AMEX	FDRR	Thu, Apr 19, 2018	30.32	30.36	30.07	30.18
400	AMEX	FDRR	Wed, Apr 18, 2018	30.53	30.57	30.44	30.46
399	AMEX	FDRR	Tue, Apr 17, 2018	30.44	30.54	30.34	30.47
398	AMEX	FDRR	Mon, Apr 16, 2018	30.20	30.35	30.15	30.26
397	AMEX	FDRR	Fri, Apr 13, 2018	30.29	30.29	29.96	30.10
396	AMEX	FDRR	Thu, Apr 12, 2018	30.11	30.25	30.08	30.14
395	AMEX	FDRR	Wed, Apr 11, 2018	29.92	30.16	29.92	29.97
394	AMEX	FDRR	Tue, Apr 10, 2018	30.00	30.15	29.95	30.14
393	AMEX	FDRR	Mon, Apr 9, 2018	29.74	30.04	29.62	29.69
392	AMEX	FDRR	Fri, Apr 6, 2018	29.93	30.07	29.43	29.60
391	AMEX	FDRR	Thu, Apr 5, 2018	30.03	30.18	29.95	30.05
390	AMEX	FDRR	Wed, Apr 4, 2018	29.12	29.96	29.03	29.87
389	AMEX	FDRR	Tue, Apr 3, 2018	29.37	29.59	29.22	29.55
388	AMEX	FDRR	Mon, Apr 2, 2018	29.78	29.80	28.92	29.23
387	AMEX	FDRR	Thu, Mar 29, 2018	29.65	29.90	29.57	29.87
386	AMEX	FDRR	Wed, Mar 28, 2018	29.50	29.71	29.40	29.61
385	AMEX	FDRR	Tue, Mar 27, 2018	29.98	30.04	29.33	29.46
384	AMEX	FDRR	Mon, Mar 26, 2018	29.62	29.89	29.39	29.87
383	AMEX	FDRR	Fri, Mar 23, 2018	29.83	29.84	29.13	29.20
382	AMEX	FDRR	Thu, Mar 22, 2018	30.14	30.19	29.69	29.78
381	AMEX	FDRR	Wed, Mar 21, 2018	30.48	30.64	30.37	30.48
380	AMEX	FDRR	Tue, Mar 20, 2018	30.52	30.62	30.44	30.48
379	AMEX	FDRR	Mon, Mar 19, 2018	30.86	30.86	30.34	30.55
378	AMEX	FDRR	Fri, Mar 16, 2018	30.97	31.12	30.97	31.02
377	AMEX	FDRR	Thu, Mar 15, 2018	31.32	31.36	31.14	30.99
376	AMEX	FDRR	Wed, Mar 14, 2018	31.60	31.60	31.22	31.26
375	AMEX	FDRR	Tue, Mar 13, 2018	31.72	31.76	31.38	31.42
374	AMEX	FDRR	Mon, Mar 12, 2018	31.63	31.74	31.50	31.56
373	AMEX	FDRR	Fri, Mar 9, 2018	31.31	31.55	31.25	31.50
372	AMEX	FDRR	Thu, Mar 8, 2018	31.10	31.14	30.94	31.07
371	AMEX	FDRR	Wed, Mar 7, 2018	30.84	31.05	30.79	30.99
370	AMEX	FDRR	Tue, Mar 6, 2018	31.24	31.24	30.91	31.09
369	AMEX	FDRR	Mon, Mar 5, 2018	30.61	31.09	30.55	31.07
368	AMEX	FDRR	Fri, Mar 2, 2018	30.32	30.78	30.30	30.77
367	AMEX	FDRR	Thu, Mar 1, 2018	31.00	31.14	30.38	30.63
366	AMEX	FDRR	Wed, Feb 28, 2018	31.34	31.45	30.94	31.00
365	AMEX	FDRR	Tue, Feb 27, 2018	31.76	31.81	31.29	31.29
364	AMEX	FDRR	Mon, Feb 26, 2018	31.50	31.70	31.40	31.65
363	AMEX	FDRR	Fri, Feb 23, 2018	31.07	31.32	30.98	31.32
362	AMEX	FDRR	Thu, Feb 22, 2018	30.90	31.12	30.79	30.86
361	AMEX	FDRR	Wed, Feb 21, 2018	31.07	31.30	30.84	30.84
360	AMEX	FDRR	Tue, Feb 20, 2018	31.25	31.34	30.98	31.06
359	AMEX	FDRR	Fri, Feb 16, 2018	31.27	31.52	31.24	31.34
358	AMEX	FDRR	Thu, Feb 15, 2018	31.17	31.25	30.87	31.24
357	AMEX	FDRR	Wed, Feb 14, 2018	30.40	30.93	30.33	30.91
356	AMEX	FDRR	Tue, Feb 13, 2018	30.28	30.61	30.25	30.56
355	AMEX	FDRR	Mon, Feb 12, 2018	30.28	30.58	30.06	30.45
354	AMEX	FDRR	Fri, Feb 9, 2018	29.82	30.17	29.06	29.97
353	AMEX	FDRR	Thu, Feb 8, 2018	30.62	30.62	29.57	29.57
352	AMEX	FDRR	Wed, Feb 7, 2018	30.48	30.95	30.48	30.60
351	AMEX	FDRR	Tue, Feb 6, 2018	29.48	30.59	29.31	30.48
350	AMEX	FDRR	Mon, Feb 5, 2018	31.02	31.30	29.90	30.14
349	AMEX	FDRR	Fri, Feb 2, 2018	31.88	31.88	31.30	31.30
348	AMEX	FDRR	Thu, Feb 1, 2018	31.85	32.18	31.85	31.99
347	AMEX	FDRR	Wed, Jan 31, 2018	32.20	32.20	31.84	32.01
346	AMEX	FDRR	Tue, Jan 30, 2018	32.35	32.35	32.10	32.11
345	AMEX	FDRR	Mon, Jan 29, 2018	32.66	32.71	32.50	32.55
344	AMEX	FDRR	Fri, Jan 26, 2018	32.44	32.67	32.38	32.66
343	AMEX	FDRR	Thu, Jan 25, 2018	32.39	32.39	32.14	32.27
342	AMEX	FDRR	Wed, Jan 24, 2018	32.45	32.48	32.14	32.32
341	AMEX	FDRR	Tue, Jan 23, 2018	32.30	32.37	32.28	32.37
340	AMEX	FDRR	Mon, Jan 22, 2018	32.10	32.28	32.00	32.28
339	AMEX	FDRR	Fri, Jan 19, 2018	32.02	32.08	31.86	32.08
338	AMEX	FDRR	Thu, Jan 18, 2018	32.02	32.05	31.88	31.95
337	AMEX	FDRR	Wed, Jan 17, 2018	31.81	32.06	31.74	32.02
336	AMEX	FDRR	Tue, Jan 16, 2018	31.99	32.03	31.64	31.70
335	AMEX	FDRR	Fri, Jan 12, 2018	31.65	31.82	31.60	31.80
334	AMEX	FDRR	Thu, Jan 11, 2018	31.40	31.55	31.34	31.51
333	AMEX	FDRR	Wed, Jan 10, 2018	31.26	31.38	31.15	31.34
332	AMEX	FDRR	Tue, Jan 9, 2018	31.41	31.41	31.28	31.33
331	AMEX	FDRR	Mon, Jan 8, 2018	31.29	31.30	31.17	31.30
330	AMEX	FDRR	Fri, Jan 5, 2018	31.19	31.23	31.10	31.23
329	AMEX	FDRR	Thu, Jan 4, 2018	31.02	31.12	31.00	31.07
328	AMEX	FDRR	Wed, Jan 3, 2018	30.91	30.98	30.84	30.97
327	AMEX	FDRR	Tue, Jan 2, 2018	30.84	30.91	30.76	30.91
326	AMEX	FDRR	Fri, Dec 29, 2017	30.88	30.88	30.65	30.65
325	AMEX	FDRR	Thu, Dec 28, 2017	30.88	30.88	30.70	30.73
324	AMEX	FDRR	Wed, Dec 27, 2017	30.71	30.80	30.70	30.76
323	AMEX	FDRR	Tue, Dec 26, 2017	30.77	30.82	30.72	30.76
322	AMEX	FDRR	Fri, Dec 22, 2017	30.80	30.80	30.74	30.77
321	AMEX	FDRR	Thu, Dec 21, 2017	30.80	30.85	30.73	30.77
320	AMEX	FDRR	Wed, Dec 20, 2017	30.79	30.81	30.67	30.68
319	AMEX	FDRR	Tue, Dec 19, 2017	30.91	30.91	30.69	30.71
318	AMEX	FDRR	Mon, Dec 18, 2017	30.82	30.91	30.79	30.85
317	AMEX	FDRR	Fri, Dec 15, 2017	30.61	30.68	30.38	30.60
316	AMEX	FDRR	Thu, Dec 14, 2017	30.86	30.86	30.61	30.39
315	AMEX	FDRR	Wed, Dec 13, 2017	30.80	30.89	30.79	30.83
314	AMEX	FDRR	Tue, Dec 12, 2017	30.72	30.80	30.65	30.74
313	AMEX	FDRR	Mon, Dec 11, 2017	30.59	30.68	30.56	30.64
312	AMEX	FDRR	Fri, Dec 8, 2017	30.49	30.57	30.42	30.55
311	AMEX	FDRR	Thu, Dec 7, 2017	30.34	30.43	30.31	30.37
310	AMEX	FDRR	Wed, Dec 6, 2017	30.38	30.42	30.31	30.33
309	AMEX	FDRR	Tue, Dec 5, 2017	30.55	30.59	30.36	30.36
308	AMEX	FDRR	Mon, Dec 4, 2017	30.63	30.69	30.51	30.51
307	AMEX	FDRR	Fri, Dec 1, 2017	30.46	30.51	30.00	30.42
306	AMEX	FDRR	Thu, Nov 30, 2017	30.35	30.59	30.30	30.45
305	AMEX	FDRR	Wed, Nov 29, 2017	30.20	30.29	30.18	30.23
304	AMEX	FDRR	Tue, Nov 28, 2017	29.87	30.14	29.78	30.12
303	AMEX	FDRR	Mon, Nov 27, 2017	29.82	29.85	29.75	29.78
302	AMEX	FDRR	Fri, Nov 24, 2017	29.80	29.82	29.80	29.81
301	AMEX	FDRR	Wed, Nov 22, 2017	29.81	29.82	29.77	29.80
300	AMEX	FDRR	Tue, Nov 21, 2017	29.73	29.84	29.71	29.81
299	AMEX	FDRR	Mon, Nov 20, 2017	29.60	29.67	29.56	29.64
298	AMEX	FDRR	Fri, Nov 17, 2017	29.58	29.58	29.50	29.55
297	AMEX	FDRR	Thu, Nov 16, 2017	29.46	29.63	29.41	29.57
296	AMEX	FDRR	Wed, Nov 15, 2017	29.37	29.40	29.25	29.35
295	AMEX	FDRR	Tue, Nov 14, 2017	29.42	29.49	29.35	29.42
294	AMEX	FDRR	Mon, Nov 13, 2017	29.50	29.58	29.48	29.53
293	AMEX	FDRR	Fri, Nov 10, 2017	29.54	29.55	29.47	29.55
292	AMEX	FDRR	Thu, Nov 9, 2017	29.54	29.63	29.42	29.55
291	AMEX	FDRR	Wed, Nov 8, 2017	29.57	29.69	29.49	29.69
290	AMEX	FDRR	Tue, Nov 7, 2017	29.60	29.68	29.50	29.56
289	AMEX	FDRR	Mon, Nov 6, 2017	29.60	29.63	29.53	29.59
288	AMEX	FDRR	Fri, Nov 3, 2017	29.51	29.61	29.42	29.56
287	AMEX	FDRR	Thu, Nov 2, 2017	29.48	29.50	29.35	29.49
286	AMEX	FDRR	Wed, Nov 1, 2017	29.48	29.59	29.42	29.50
285	AMEX	FDRR	Tue, Oct 31, 2017	29.47	29.47	29.40	29.42
284	AMEX	FDRR	Mon, Oct 30, 2017	29.47	29.49	29.34	29.41
283	AMEX	FDRR	Fri, Oct 27, 2017	29.60	29.60	29.35	29.50
282	AMEX	FDRR	Thu, Oct 26, 2017	29.59	29.59	29.44	29.44
281	AMEX	FDRR	Wed, Oct 25, 2017	29.78	29.78	29.44	29.59
280	AMEX	FDRR	Tue, Oct 24, 2017	29.81	29.81	29.70	29.75
279	AMEX	FDRR	Mon, Oct 23, 2017	29.89	29.89	29.73	29.75
278	AMEX	FDRR	Fri, Oct 20, 2017	29.72	29.82	29.68	29.78
277	AMEX	FDRR	Thu, Oct 19, 2017	29.55	29.65	29.46	29.65
276	AMEX	FDRR	Wed, Oct 18, 2017	29.67	29.67	29.56	29.62
275	AMEX	FDRR	Tue, Oct 17, 2017	29.53	29.55	29.46	29.54
274	AMEX	FDRR	Mon, Oct 16, 2017	29.57	29.57	29.48	29.50
273	AMEX	FDRR	Fri, Oct 13, 2017	29.53	29.56	29.49	29.50
272	AMEX	FDRR	Thu, Oct 12, 2017	29.49	29.49	29.39	29.42
271	AMEX	FDRR	Wed, Oct 11, 2017	29.43	29.46	29.41	29.45
270	AMEX	FDRR	Tue, Oct 10, 2017	29.45	29.48	29.38	29.46
269	AMEX	FDRR	Mon, Oct 9, 2017	29.44	29.44	29.33	29.38
268	AMEX	FDRR	Fri, Oct 6, 2017	29.37	29.37	29.30	29.34
267	AMEX	FDRR	Thu, Oct 5, 2017	29.36	29.45	29.29	29.41
266	AMEX	FDRR	Wed, Oct 4, 2017	29.28	29.33	29.23	29.29
265	AMEX	FDRR	Tue, Oct 3, 2017	29.29	29.30	29.20	29.30
264	AMEX	FDRR	Mon, Oct 2, 2017	29.12	29.23	29.08	29.21
263	AMEX	FDRR	Fri, Sep 29, 2017	29.06	29.08	29.00	29.08
262	AMEX	FDRR	Thu, Sep 28, 2017	28.99	29.06	28.96	29.04
261	AMEX	FDRR	Wed, Sep 27, 2017	29.05	29.05	28.90	29.01
260	AMEX	FDRR	Tue, Sep 26, 2017	29.04	29.04	28.92	28.95
259	AMEX	FDRR	Mon, Sep 25, 2017	28.90	29.00	28.85	28.96
258	AMEX	FDRR	Fri, Sep 22, 2017	28.87	28.94	28.87	28.93
257	AMEX	FDRR	Thu, Sep 21, 2017	28.98	28.98	28.90	28.90
256	AMEX	FDRR	Wed, Sep 20, 2017	29.03	29.03	28.85	28.99
255	AMEX	FDRR	Tue, Sep 19, 2017	28.98	29.02	28.95	29.02
254	AMEX	FDRR	Mon, Sep 18, 2017	28.95	29.01	28.91	28.95
253	AMEX	FDRR	Fri, Sep 15, 2017	28.86	28.90	28.84	28.90
252	AMEX	FDRR	Thu, Sep 14, 2017	28.94	29.04	28.94	28.80
251	AMEX	FDRR	Wed, Sep 13, 2017	28.96	29.00	28.95	28.98
250	AMEX	FDRR	Tue, Sep 12, 2017	28.85	28.99	28.85	28.97
249	AMEX	FDRR	Mon, Sep 11, 2017	28.68	28.88	28.68	28.85
248	AMEX	FDRR	Fri, Sep 8, 2017	28.54	28.62	28.54	28.56
247	AMEX	FDRR	Thu, Sep 7, 2017	28.57	28.62	28.52	28.60
246	AMEX	FDRR	Wed, Sep 6, 2017	28.51	28.58	28.49	28.54
245	AMEX	FDRR	Tue, Sep 5, 2017	28.56	28.60	28.28	28.39
244	AMEX	FDRR	Fri, Sep 1, 2017	28.64	28.68	28.55	28.66
243	AMEX	FDRR	Thu, Aug 31, 2017	28.46	28.56	28.45	28.53
242	AMEX	FDRR	Wed, Aug 30, 2017	28.28	28.41	28.25	28.37
241	AMEX	FDRR	Tue, Aug 29, 2017	28.16	28.30	28.08	28.30
240	AMEX	FDRR	Mon, Aug 28, 2017	28.38	28.39	28.25	28.31
239	AMEX	FDRR	Fri, Aug 25, 2017	28.32	28.38	28.30	28.30
238	AMEX	FDRR	Thu, Aug 24, 2017	28.27	28.31	28.20	28.23
237	AMEX	FDRR	Wed, Aug 23, 2017	28.22	28.28	28.20	28.23
236	AMEX	FDRR	Tue, Aug 22, 2017	28.13	28.28	28.13	28.25
235	AMEX	FDRR	Mon, Aug 21, 2017	28.00	28.06	27.94	28.03
234	AMEX	FDRR	Fri, Aug 18, 2017	28.05	28.16	27.96	28.03
233	AMEX	FDRR	Thu, Aug 17, 2017	28.39	28.44	28.09	28.10
232	AMEX	FDRR	Wed, Aug 16, 2017	28.54	28.59	28.49	28.49
231	AMEX	FDRR	Tue, Aug 15, 2017	28.55	28.55	28.44	28.50
230	AMEX	FDRR	Mon, Aug 14, 2017	28.38	28.53	28.38	28.48
229	AMEX	FDRR	Fri, Aug 11, 2017	28.19	28.28	28.18	28.23
228	AMEX	FDRR	Thu, Aug 10, 2017	28.48	28.48	28.19	28.19
227	AMEX	FDRR	Wed, Aug 9, 2017	28.50	28.57	28.46	28.54
226	AMEX	FDRR	Tue, Aug 8, 2017	28.60	28.71	28.50	28.57
225	AMEX	FDRR	Mon, Aug 7, 2017	28.61	28.61	28.55	28.60
224	AMEX	FDRR	Fri, Aug 4, 2017	28.63	28.63	28.56	28.58
223	AMEX	FDRR	Thu, Aug 3, 2017	28.61	28.62	28.55	28.57
222	AMEX	FDRR	Wed, Aug 2, 2017	28.66	28.66	28.53	28.61
221	AMEX	FDRR	Tue, Aug 1, 2017	28.65	28.65	28.54	28.59
220	AMEX	FDRR	Mon, Jul 31, 2017	28.52	28.58	28.46	28.56
219	AMEX	FDRR	Fri, Jul 28, 2017	28.49	28.49	28.37	28.45
218	AMEX	FDRR	Thu, Jul 27, 2017	28.50	28.57	28.40	28.51
217	AMEX	FDRR	Wed, Jul 26, 2017	28.56	28.56	28.44	28.48
216	AMEX	FDRR	Tue, Jul 25, 2017	28.59	28.59	28.50	28.52
215	AMEX	FDRR	Mon, Jul 24, 2017	28.51	28.51	28.42	28.46
214	AMEX	FDRR	Fri, Jul 21, 2017	28.48	28.50	28.44	28.49
213	AMEX	FDRR	Thu, Jul 20, 2017	28.57	28.59	28.49	28.56
212	AMEX	FDRR	Wed, Jul 19, 2017	28.41	28.53	28.41	28.53
211	AMEX	FDRR	Tue, Jul 18, 2017	28.40	28.40	28.28	28.38
210	AMEX	FDRR	Mon, Jul 17, 2017	28.50	28.53	28.43	28.48
209	AMEX	FDRR	Fri, Jul 14, 2017	28.34	28.52	28.34	28.47
208	AMEX	FDRR	Thu, Jul 13, 2017	28.33	28.35	28.26	28.35
207	AMEX	FDRR	Wed, Jul 12, 2017	28.21	28.33	28.21	28.30
206	AMEX	FDRR	Tue, Jul 11, 2017	28.12	28.12	27.97	28.10
205	AMEX	FDRR	Mon, Jul 10, 2017	28.18	28.18	28.10	28.13
204	AMEX	FDRR	Fri, Jul 7, 2017	28.10	28.17	28.01	28.14
203	AMEX	FDRR	Thu, Jul 6, 2017	28.23	28.23	28.02	28.04
202	AMEX	FDRR	Wed, Jul 5, 2017	28.41	28.41	28.23	28.34
201	AMEX	FDRR	Mon, Jul 3, 2017	28.40	28.40	28.32	28.37
200	AMEX	FDRR	Fri, Jun 30, 2017	28.33	28.33	28.20	28.26
199	AMEX	FDRR	Thu, Jun 29, 2017	28.44	28.44	28.07	28.24
198	AMEX	FDRR	Wed, Jun 28, 2017	28.35	28.45	28.33	28.41
197	AMEX	FDRR	Tue, Jun 27, 2017	28.41	28.43	28.24	28.25
196	AMEX	FDRR	Mon, Jun 26, 2017	28.39	28.52	28.39	28.42
195	AMEX	FDRR	Fri, Jun 23, 2017	28.29	28.36	28.22	28.32
194	AMEX	FDRR	Thu, Jun 22, 2017	28.23	28.35	28.21	28.28
193	AMEX	FDRR	Wed, Jun 21, 2017	28.31	28.32	28.17	28.18
192	AMEX	FDRR	Tue, Jun 20, 2017	28.48	28.48	28.28	28.28
191	AMEX	FDRR	Mon, Jun 19, 2017	28.37	28.48	28.33	28.48
190	AMEX	FDRR	Fri, Jun 16, 2017	28.25	28.27	28.13	28.27
189	AMEX	FDRR	Thu, Jun 15, 2017	28.36	28.45	28.30	28.22
188	AMEX	FDRR	Wed, Jun 14, 2017	28.66	28.66	28.42	28.47
187	AMEX	FDRR	Tue, Jun 13, 2017	28.57	28.58	28.47	28.53
186	AMEX	FDRR	Mon, Jun 12, 2017	28.42	28.47	28.37	28.46
185	AMEX	FDRR	Fri, Jun 9, 2017	28.38	28.47	28.31	28.40
184	AMEX	FDRR	Thu, Jun 8, 2017	28.28	28.38	28.25	28.33
183	AMEX	FDRR	Wed, Jun 7, 2017	28.34	28.34	28.20	28.31
182	AMEX	FDRR	Tue, Jun 6, 2017	28.27	28.33	28.20	28.26
181	AMEX	FDRR	Mon, Jun 5, 2017	28.43	28.43	28.30	28.35
180	AMEX	FDRR	Fri, Jun 2, 2017	28.37	28.46	28.33	28.43
179	AMEX	FDRR	Thu, Jun 1, 2017	28.15	28.31	28.09	28.28
178	AMEX	FDRR	Wed, May 31, 2017	28.13	28.15	28.00	28.08
177	AMEX	FDRR	Tue, May 30, 2017	28.07	28.12	28.05	28.09
176	AMEX	FDRR	Fri, May 26, 2017	28.08	28.12	28.04	28.08
175	AMEX	FDRR	Thu, May 25, 2017	28.09	28.17	28.07	28.14
174	AMEX	FDRR	Wed, May 24, 2017	28.06	28.06	27.94	28.03
173	AMEX	FDRR	Tue, May 23, 2017	27.99	28.00	27.93	27.98
172	AMEX	FDRR	Mon, May 22, 2017	27.83	27.91	27.78	27.90
171	AMEX	FDRR	Fri, May 19, 2017	27.65	27.84	27.65	27.76
170	AMEX	FDRR	Thu, May 18, 2017	27.50	27.67	27.43	27.57
169	AMEX	FDRR	Wed, May 17, 2017	27.78	27.84	27.53	27.57
168	AMEX	FDRR	Tue, May 16, 2017	28.06	28.06	27.95	28.02
167	AMEX	FDRR	Mon, May 15, 2017	27.95	28.05	27.94	28.01
166	AMEX	FDRR	Fri, May 12, 2017	27.88	27.88	27.80	27.86
165	AMEX	FDRR	Thu, May 11, 2017	28.00	28.00	27.78	27.89
164	AMEX	FDRR	Wed, May 10, 2017	27.97	28.03	27.95	28.02
163	AMEX	FDRR	Tue, May 9, 2017	28.11	28.11	27.92	27.94
162	AMEX	FDRR	Mon, May 8, 2017	28.04	28.06	27.98	28.03
161	AMEX	FDRR	Fri, May 5, 2017	27.94	28.01	27.88	28.01
160	AMEX	FDRR	Thu, May 4, 2017	27.96	27.96	27.76	27.87
159	AMEX	FDRR	Wed, May 3, 2017	27.88	27.92	27.83	27.89
158	AMEX	FDRR	Tue, May 2, 2017	28.00	28.00	27.89	27.92
157	AMEX	FDRR	Mon, May 1, 2017	28.03	28.03	27.87	27.95
156	AMEX	FDRR	Fri, Apr 28, 2017	28.02	28.02	27.83	27.90
155	AMEX	FDRR	Thu, Apr 27, 2017	28.05	28.05	27.92	27.97
154	AMEX	FDRR	Wed, Apr 26, 2017	28.02	28.08	27.95	27.96
153	AMEX	FDRR	Tue, Apr 25, 2017	27.97	28.05	27.94	27.98
152	AMEX	FDRR	Mon, Apr 24, 2017	27.88	27.88	27.77	27.85
151	AMEX	FDRR	Fri, Apr 21, 2017	27.70	27.70	27.55	27.59
150	AMEX	FDRR	Thu, Apr 20, 2017	27.63	27.73	27.59	27.69
149	AMEX	FDRR	Wed, Apr 19, 2017	27.71	27.71	27.51	27.51
148	AMEX	FDRR	Tue, Apr 18, 2017	27.61	27.65	27.50	27.61
147	AMEX	FDRR	Mon, Apr 17, 2017	27.57	27.67	27.52	27.65
146	AMEX	FDRR	Thu, Apr 13, 2017	27.61	27.66	27.48	27.48
145	AMEX	FDRR	Wed, Apr 12, 2017	27.70	27.70	27.59	27.59
144	AMEX	FDRR	Tue, Apr 11, 2017	27.69	27.69	27.53	27.65
143	AMEX	FDRR	Mon, Apr 10, 2017	27.74	27.81	27.62	27.68
142	AMEX	FDRR	Fri, Apr 7, 2017	27.73	27.77	27.65	27.69
141	AMEX	FDRR	Thu, Apr 6, 2017	27.67	27.76	27.63	27.71
140	AMEX	FDRR	Wed, Apr 5, 2017	27.83	27.91	27.60	27.61
139	AMEX	FDRR	Tue, Apr 4, 2017	27.62	27.75	27.62	27.73
138	AMEX	FDRR	Mon, Apr 3, 2017	27.85	27.85	27.58	27.67
137	AMEX	FDRR	Fri, Mar 31, 2017	27.87	27.91	27.83	27.83
136	AMEX	FDRR	Thu, Mar 30, 2017	27.82	27.90	27.75	27.86
135	AMEX	FDRR	Wed, Mar 29, 2017	27.75	27.83	27.67	27.80
134	AMEX	FDRR	Tue, Mar 28, 2017	27.56	27.77	27.54	27.75
133	AMEX	FDRR	Mon, Mar 27, 2017	27.35	27.58	27.35	27.57
132	AMEX	FDRR	Fri, Mar 24, 2017	27.64	27.71	27.47	27.55
131	AMEX	FDRR	Thu, Mar 23, 2017	27.61	27.71	27.52	27.57
130	AMEX	FDRR	Wed, Mar 22, 2017	27.50	27.61	27.45	27.61
129	AMEX	FDRR	Tue, Mar 21, 2017	28.02	28.02	27.52	27.56
128	AMEX	FDRR	Mon, Mar 20, 2017	27.97	27.99	27.84	27.90
127	AMEX	FDRR	Fri, Mar 17, 2017	27.99	28.03	27.92	27.96
126	AMEX	FDRR	Thu, Mar 16, 2017	28.37	28.37	28.14	27.98
125	AMEX	FDRR	Wed, Mar 15, 2017	28.05	28.28	28.00	28.24
124	AMEX	FDRR	Tue, Mar 14, 2017	28.02	28.02	27.90	27.95
123	AMEX	FDRR	Mon, Mar 13, 2017	28.25	28.25	28.00	28.05
122	AMEX	FDRR	Fri, Mar 10, 2017	28.10	28.11	27.97	28.06
121	AMEX	FDRR	Thu, Mar 9, 2017	27.98	28.00	27.83	27.94
120	AMEX	FDRR	Wed, Mar 8, 2017	28.00	28.05	27.91	27.93
119	AMEX	FDRR	Tue, Mar 7, 2017	28.02	28.03	27.89	27.96
118	AMEX	FDRR	Mon, Mar 6, 2017	28.13	28.13	27.97	28.05
117	AMEX	FDRR	Fri, Mar 3, 2017	28.17	28.19	28.07	28.15
116	AMEX	FDRR	Thu, Mar 2, 2017	28.29	28.29	28.15	28.15
115	AMEX	FDRR	Wed, Mar 1, 2017	28.26	28.34	28.12	28.27
114	AMEX	FDRR	Tue, Feb 28, 2017	28.04	28.04	27.89	27.96
113	AMEX	FDRR	Mon, Feb 27, 2017	27.96	28.04	27.96	28.03
112	AMEX	FDRR	Fri, Feb 24, 2017	27.85	27.97	27.84	27.97
111	AMEX	FDRR	Thu, Feb 23, 2017	27.99	28.00	27.86	27.94
110	AMEX	FDRR	Wed, Feb 22, 2017	27.89	27.92	27.84	27.90
109	AMEX	FDRR	Tue, Feb 21, 2017	27.86	27.95	27.79	27.92
108	AMEX	FDRR	Fri, Feb 17, 2017	27.69	27.75	27.62	27.75
107	AMEX	FDRR	Thu, Feb 16, 2017	27.76	27.79	27.66	27.75
106	AMEX	FDRR	Wed, Feb 15, 2017	27.66	27.77	27.58	27.75
105	AMEX	FDRR	Tue, Feb 14, 2017	27.53	27.60	27.44	27.60
104	AMEX	FDRR	Mon, Feb 13, 2017	27.65	27.65	27.41	27.49
103	AMEX	FDRR	Fri, Feb 10, 2017	27.33	27.35	27.26	27.34
102	AMEX	FDRR	Thu, Feb 9, 2017	27.25	27.28	27.15	27.24
101	AMEX	FDRR	Wed, Feb 8, 2017	27.50	27.50	27.01	27.12
100	AMEX	FDRR	Tue, Feb 7, 2017	27.21	27.21	27.09	27.13
99	AMEX	FDRR	Mon, Feb 6, 2017	27.17	27.17	27.07	27.12
98	AMEX	FDRR	Fri, Feb 3, 2017	27.00	27.19	27.00	27.16
97	AMEX	FDRR	Thu, Feb 2, 2017	26.92	26.97	26.85	26.94
96	AMEX	FDRR	Wed, Feb 1, 2017	27.00	27.00	26.82	26.91
95	AMEX	FDRR	Tue, Jan 31, 2017	26.84	26.88	26.74	26.87
94	AMEX	FDRR	Mon, Jan 30, 2017	27.01	27.01	26.77	26.90
93	AMEX	FDRR	Fri, Jan 27, 2017	27.08	27.08	27.01	27.05
92	AMEX	FDRR	Thu, Jan 26, 2017	27.18	27.18	27.05	27.07
91	AMEX	FDRR	Wed, Jan 25, 2017	27.03	27.17	27.03	27.15
90	AMEX	FDRR	Tue, Jan 24, 2017	26.75	26.94	26.75	26.92
89	AMEX	FDRR	Mon, Jan 23, 2017	26.93	26.93	26.61	26.70
88	AMEX	FDRR	Fri, Jan 20, 2017	26.70	26.80	26.69	26.75
87	AMEX	FDRR	Thu, Jan 19, 2017	26.77	26.78	26.58	26.61
86	AMEX	FDRR	Wed, Jan 18, 2017	26.73	26.73	26.63	26.67
85	AMEX	FDRR	Tue, Jan 17, 2017	26.71	26.77	26.66	26.68
84	AMEX	FDRR	Fri, Jan 13, 2017	26.75	26.80	26.71	26.75
83	AMEX	FDRR	Thu, Jan 12, 2017	26.77	26.77	26.54	26.72
82	AMEX	FDRR	Wed, Jan 11, 2017	26.74	26.78	26.64	26.77
81	AMEX	FDRR	Tue, Jan 10, 2017	26.77	26.84	26.69	26.73
80	AMEX	FDRR	Mon, Jan 9, 2017	26.87	26.87	26.75	26.75
79	AMEX	FDRR	Fri, Jan 6, 2017	26.83	26.94	26.71	26.88
78	AMEX	FDRR	Thu, Jan 5, 2017	26.89	26.89	26.72	26.83
77	AMEX	FDRR	Wed, Jan 4, 2017	26.82	26.85	26.77	26.85
76	AMEX	FDRR	Tue, Jan 3, 2017	26.78	26.78	26.52	26.70
75	AMEX	FDRR	Fri, Dec 30, 2016	26.68	26.68	26.38	26.49
74	AMEX	FDRR	Thu, Dec 29, 2016	26.58	26.60	26.51	26.58
73	AMEX	FDRR	Wed, Dec 28, 2016	26.76	26.76	26.51	26.51
72	AMEX	FDRR	Tue, Dec 27, 2016	26.77	26.80	26.73	26.75
71	AMEX	FDRR	Fri, Dec 23, 2016	26.70	26.70	26.62	26.67
70	AMEX	FDRR	Thu, Dec 22, 2016	26.76	26.76	26.57	26.65
69	AMEX	FDRR	Wed, Dec 21, 2016	26.80	26.80	26.71	26.71
68	AMEX	FDRR	Tue, Dec 20, 2016	26.76	26.78	26.70	26.76
67	AMEX	FDRR	Mon, Dec 19, 2016	26.66	26.70	26.61	26.68
66	AMEX	FDRR	Fri, Dec 16, 2016	26.66	26.67	26.53	26.54
65	AMEX	FDRR	Thu, Dec 15, 2016	26.81	26.89	26.64	26.61
64	AMEX	FDRR	Wed, Dec 14, 2016	27.05	27.05	26.67	26.71
63	AMEX	FDRR	Tue, Dec 13, 2016	26.98	27.05	26.89	26.99
62	AMEX	FDRR	Mon, Dec 12, 2016	26.90	26.93	26.78	26.82
61	AMEX	FDRR	Fri, Dec 9, 2016	26.84	26.87	26.77	26.85
60	AMEX	FDRR	Thu, Dec 8, 2016	26.78	26.86	26.63	26.76
59	AMEX	FDRR	Wed, Dec 7, 2016	27.40	27.40	26.30	26.69
58	AMEX	FDRR	Tue, Dec 6, 2016	26.33	26.34	26.19	26.34
57	AMEX	FDRR	Mon, Dec 5, 2016	26.24	26.28	26.15	26.22
56	AMEX	FDRR	Fri, Dec 2, 2016	26.08	26.15	25.99	26.09
55	AMEX	FDRR	Thu, Dec 1, 2016	26.35	26.35	25.98	26.04
54	AMEX	FDRR	Wed, Nov 30, 2016	26.32	26.32	26.21	26.23
53	AMEX	FDRR	Tue, Nov 29, 2016	26.37	26.37	26.03	26.19
52	AMEX	FDRR	Mon, Nov 28, 2016	26.26	26.26	26.11	26.12
51	AMEX	FDRR	Fri, Nov 25, 2016	26.23	26.28	26.15	26.23
50	AMEX	FDRR	Wed, Nov 23, 2016	26.20	26.20	26.03	26.13
49	AMEX	FDRR	Tue, Nov 22, 2016	26.15	26.15	26.05	26.15
48	AMEX	FDRR	Mon, Nov 21, 2016	25.97	26.04	25.93	26.02
47	AMEX	FDRR	Fri, Nov 18, 2016	25.91	25.91	25.80	25.81
46	AMEX	FDRR	Thu, Nov 17, 2016	25.88	25.88	25.77	25.85
45	AMEX	FDRR	Wed, Nov 16, 2016	25.78	25.82	25.75	25.78
44	AMEX	FDRR	Tue, Nov 15, 2016	25.81	25.87	25.61	25.86
43	AMEX	FDRR	Mon, Nov 14, 2016	25.65	25.71	25.58	25.69
42	AMEX	FDRR	Fri, Nov 11, 2016	25.54	25.59	25.41	25.55
41	AMEX	FDRR	Thu, Nov 10, 2016	25.69	25.75	25.46	25.61
40	AMEX	FDRR	Wed, Nov 9, 2016	25.02	25.63	24.99	25.53
39	AMEX	FDRR	Tue, Nov 8, 2016	25.07	25.25	24.99	25.19
38	AMEX	FDRR	Mon, Nov 7, 2016	24.85	25.04	24.85	25.01
37	AMEX	FDRR	Fri, Nov 4, 2016	24.65	24.75	24.56	24.59
36	AMEX	FDRR	Thu, Nov 3, 2016	24.75	24.76	24.60	24.61
35	AMEX	FDRR	Wed, Nov 2, 2016	24.69	24.77	24.67	24.75
34	AMEX	FDRR	Tue, Nov 1, 2016	25.05	25.11	24.68	24.77
33	AMEX	FDRR	Mon, Oct 31, 2016	25.09	25.10	25.01	25.02
32	AMEX	FDRR	Fri, Oct 28, 2016	25.09	25.19	24.95	25.01
31	AMEX	FDRR	Thu, Oct 27, 2016	25.33	25.33	25.11	25.12
30	AMEX	FDRR	Wed, Oct 26, 2016	25.09	25.26	25.05	25.18
29	AMEX	FDRR	Tue, Oct 25, 2016	25.16	25.26	25.12	25.16
28	AMEX	FDRR	Mon, Oct 24, 2016	25.24	25.29	25.17	25.23
27	AMEX	FDRR	Fri, Oct 21, 2016	25.06	25.15	25.03	25.11
26	AMEX	FDRR	Thu, Oct 20, 2016	25.17	25.18	25.09	25.13
25	AMEX	FDRR	Wed, Oct 19, 2016	25.19	25.21	25.11	25.16
24	AMEX	FDRR	Tue, Oct 18, 2016	25.17	25.18	25.05	25.13
23	AMEX	FDRR	Mon, Oct 17, 2016	25.15	25.15	25.01	25.01
22	AMEX	FDRR	Fri, Oct 14, 2016	25.31	25.31	25.16	25.16
21	AMEX	FDRR	Thu, Oct 13, 2016	25.06	25.21	24.95	25.16
20	AMEX	FDRR	Wed, Oct 12, 2016	25.22	25.27	25.16	25.22
19	AMEX	FDRR	Tue, Oct 11, 2016	25.53	25.53	25.12	25.21
18	AMEX	FDRR	Mon, Oct 10, 2016	25.57	25.64	25.51	25.52
17	AMEX	FDRR	Fri, Oct 7, 2016	25.52	25.52	25.33	25.44
16	AMEX	FDRR	Thu, Oct 6, 2016	25.50	25.53	25.39	25.48
15	AMEX	FDRR	Wed, Oct 5, 2016	25.41	25.58	25.41	25.52
14	AMEX	FDRR	Tue, Oct 4, 2016	25.56	25.62	25.33	25.40
13	AMEX	FDRR	Mon, Oct 3, 2016	25.63	25.63	25.50	25.56
12	AMEX	FDRR	Fri, Sep 30, 2016	25.58	25.71	25.53	25.62
11	AMEX	FDRR	Thu, Sep 29, 2016	25.60	25.63	25.38	25.40
10	AMEX	FDRR	Wed, Sep 28, 2016	25.45	25.64	25.38	25.61
9	AMEX	FDRR	Tue, Sep 27, 2016	25.28	25.48	25.28	25.44
8	AMEX	FDRR	Mon, Sep 26, 2016	25.42	25.43	25.31	25.33
7	AMEX	FDRR	Fri, Sep 23, 2016	25.59	25.62	25.51	25.53
6	AMEX	FDRR	Thu, Sep 22, 2016	25.56	25.70	25.55	25.62
5	AMEX	FDRR	Wed, Sep 21, 2016	25.27	25.46	25.15	25.46
4	AMEX	FDRR	Tue, Sep 20, 2016	25.24	28.60	25.15	26.92
3	AMEX	FDRR	Mon, Sep 19, 2016	25.21	25.35	25.17	25.22
2	AMEX	FDRR	Fri, Sep 16, 2016	25.37	25.37	25.09	25.18
1	AMEX	FDRR	Thu, Sep 15, 2016	25.10	25.30	25.02	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity Dividend ETF for Rising Rates AMEX:FDRR 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