Fidelity High Dividend ETF AMEX:FDVV Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
1596	AMEX	FDVV	Wed, Jan 18, 2023	39.12	39.18	38.35	38.38
1595	AMEX	FDVV	Tue, Jan 17, 2023	39.20	39.27	38.98	39.06
1594	AMEX	FDVV	Fri, Jan 13, 2023	38.76	39.23	38.65	39.17
1593	AMEX	FDVV	Thu, Jan 12, 2023	38.94	39.20	38.68	39.08
1592	AMEX	FDVV	Wed, Jan 11, 2023	38.49	38.81	38.41	38.81
1591	AMEX	FDVV	Tue, Jan 10, 2023	38.14	38.34	37.92	38.32
1590	AMEX	FDVV	Mon, Jan 9, 2023	38.38	38.59	38.12	38.16
1589	AMEX	FDVV	Fri, Jan 6, 2023	37.60	38.26	37.47	38.17
1588	AMEX	FDVV	Thu, Jan 5, 2023	37.37	37.41	37.16	37.22
1587	AMEX	FDVV	Wed, Jan 4, 2023	37.32	37.79	37.27	37.62
1586	AMEX	FDVV	Tue, Jan 3, 2023	37.40	37.68	36.93	37.24
1585	AMEX	FDVV	Fri, Dec 30, 2022	37.25	37.35	37.02	37.30
1584	AMEX	FDVV	Thu, Dec 29, 2022	37.15	37.51	37.15	37.43
1583	AMEX	FDVV	Wed, Dec 28, 2022	37.44	37.57	36.92	36.98
1582	AMEX	FDVV	Tue, Dec 27, 2022	37.43	37.52	37.24	37.41
1581	AMEX	FDVV	Fri, Dec 23, 2022	37.06	37.39	36.98	37.37
1580	AMEX	FDVV	Thu, Dec 22, 2022	37.21	37.22	36.49	37.08
1579	AMEX	FDVV	Wed, Dec 21, 2022	37.25	37.62	37.25	37.45
1578	AMEX	FDVV	Tue, Dec 20, 2022	36.84	37.14	36.76	36.99
1577	AMEX	FDVV	Mon, Dec 19, 2022	37.17	37.25	36.68	36.92
1576	AMEX	FDVV	Fri, Dec 16, 2022	37.29	37.35	36.88	37.11
1575	AMEX	FDVV	Thu, Dec 15, 2022	38.19	38.21	37.67	37.68
1574	AMEX	FDVV	Wed, Dec 14, 2022	38.81	39.28	38.45	38.62
1573	AMEX	FDVV	Tue, Dec 13, 2022	39.37	39.57	38.61	38.85
1572	AMEX	FDVV	Mon, Dec 12, 2022	38.01	38.55	37.93	38.53
1571	AMEX	FDVV	Fri, Dec 9, 2022	38.17	38.37	37.95	37.96
1570	AMEX	FDVV	Thu, Dec 8, 2022	38.16	38.31	38.05	38.18
1569	AMEX	FDVV	Wed, Dec 7, 2022	37.98	38.20	37.86	37.97
1568	AMEX	FDVV	Tue, Dec 6, 2022	38.44	38.54	37.79	38.06
1567	AMEX	FDVV	Mon, Dec 5, 2022	38.99	39.00	38.32	38.49
1566	AMEX	FDVV	Fri, Dec 2, 2022	38.82	39.18	38.65	39.12
1565	AMEX	FDVV	Thu, Dec 1, 2022	39.42	39.50	39.06	39.24
1564	AMEX	FDVV	Wed, Nov 30, 2022	38.42	39.23	38.11	39.20
1563	AMEX	FDVV	Tue, Nov 29, 2022	38.16	38.45	38.16	38.37
1562	AMEX	FDVV	Mon, Nov 28, 2022	38.57	38.60	38.12	38.20
1561	AMEX	FDVV	Fri, Nov 25, 2022	38.77	38.91	38.77	38.84
1560	AMEX	FDVV	Wed, Nov 23, 2022	38.58	38.82	38.51	38.77
1559	AMEX	FDVV	Tue, Nov 22, 2022	38.28	38.71	38.20	38.63
1558	AMEX	FDVV	Mon, Nov 21, 2022	37.91	38.07	37.71	38.05
1557	AMEX	FDVV	Fri, Nov 18, 2022	38.02	38.14	37.80	38.10
1556	AMEX	FDVV	Thu, Nov 17, 2022	37.51	37.85	37.46	37.80
1555	AMEX	FDVV	Wed, Nov 16, 2022	38.14	38.14	37.88	37.99
1554	AMEX	FDVV	Tue, Nov 15, 2022	38.50	38.56	37.87	38.22
1553	AMEX	FDVV	Mon, Nov 14, 2022	38.38	38.49	38.00	38.06
1552	AMEX	FDVV	Fri, Nov 11, 2022	38.13	38.43	38.00	38.37
1551	AMEX	FDVV	Thu, Nov 10, 2022	37.18	37.92	37.11	37.88
1550	AMEX	FDVV	Wed, Nov 9, 2022	36.66	36.74	36.07	36.11
1549	AMEX	FDVV	Tue, Nov 8, 2022	36.62	37.04	36.47	36.78
1548	AMEX	FDVV	Mon, Nov 7, 2022	36.45	36.63	36.27	36.60
1547	AMEX	FDVV	Fri, Nov 4, 2022	36.22	36.49	35.76	36.33
1546	AMEX	FDVV	Thu, Nov 3, 2022	35.52	35.84	35.31	35.63
1545	AMEX	FDVV	Wed, Nov 2, 2022	36.42	36.88	35.83	35.84
1544	AMEX	FDVV	Tue, Nov 1, 2022	36.77	36.77	36.33	36.52
1543	AMEX	FDVV	Mon, Oct 31, 2022	36.29	36.55	36.24	36.39
1542	AMEX	FDVV	Fri, Oct 28, 2022	35.76	36.55	35.76	36.53
1541	AMEX	FDVV	Thu, Oct 27, 2022	35.91	36.08	35.64	35.70
1540	AMEX	FDVV	Wed, Oct 26, 2022	35.51	35.96	35.51	35.65
1539	AMEX	FDVV	Tue, Oct 25, 2022	34.96	35.59	34.94	35.58
1538	AMEX	FDVV	Mon, Oct 24, 2022	34.97	35.18	34.72	35.04
1537	AMEX	FDVV	Fri, Oct 21, 2022	34.00	34.85	33.96	34.82
1536	AMEX	FDVV	Thu, Oct 20, 2022	34.28	34.56	33.90	33.98
1535	AMEX	FDVV	Wed, Oct 19, 2022	34.31	34.56	34.00	34.22
1534	AMEX	FDVV	Tue, Oct 18, 2022	34.75	34.82	34.21	34.50
1533	AMEX	FDVV	Mon, Oct 17, 2022	33.97	34.26	33.97	34.13
1532	AMEX	FDVV	Fri, Oct 14, 2022	34.25	34.37	33.35	33.38
1531	AMEX	FDVV	Thu, Oct 13, 2022	32.50	34.15	32.35	34.08
1530	AMEX	FDVV	Wed, Oct 12, 2022	33.22	33.28	33.03	33.05
1529	AMEX	FDVV	Tue, Oct 11, 2022	33.21	33.66	33.01	33.27
1528	AMEX	FDVV	Mon, Oct 10, 2022	33.73	33.80	33.25	33.37
1527	AMEX	FDVV	Fri, Oct 7, 2022	34.05	34.06	33.42	33.60
1526	AMEX	FDVV	Thu, Oct 6, 2022	34.68	34.85	34.26	34.31
1525	AMEX	FDVV	Wed, Oct 5, 2022	34.62	35.01	34.32	34.82
1524	AMEX	FDVV	Tue, Oct 4, 2022	34.45	35.06	34.39	35.02
1523	AMEX	FDVV	Mon, Oct 3, 2022	33.48	34.08	33.28	33.93
1522	AMEX	FDVV	Fri, Sep 30, 2022	33.50	33.60	32.97	33.02
1521	AMEX	FDVV	Thu, Sep 29, 2022	33.82	33.82	33.18	33.39
1520	AMEX	FDVV	Wed, Sep 28, 2022	33.61	34.28	33.48	34.15
1519	AMEX	FDVV	Tue, Sep 27, 2022	33.97	34.13	33.34	33.49
1518	AMEX	FDVV	Mon, Sep 26, 2022	34.15	34.25	33.50	33.64
1517	AMEX	FDVV	Fri, Sep 23, 2022	34.71	34.71	33.91	34.33
1516	AMEX	FDVV	Thu, Sep 22, 2022	35.43	35.46	35.11	35.13
1515	AMEX	FDVV	Wed, Sep 21, 2022	36.20	36.41	35.40	35.40
1514	AMEX	FDVV	Tue, Sep 20, 2022	36.25	36.25	35.80	36.00
1513	AMEX	FDVV	Mon, Sep 19, 2022	35.90	36.55	35.82	36.54
1512	AMEX	FDVV	Fri, Sep 16, 2022	36.15	36.30	35.96	36.26
1511	AMEX	FDVV	Thu, Sep 15, 2022	37.19	37.38	36.84	36.55
1510	AMEX	FDVV	Wed, Sep 14, 2022	37.33	37.49	37.07	37.34
1509	AMEX	FDVV	Tue, Sep 13, 2022	38.03	38.12	37.11	37.24
1508	AMEX	FDVV	Mon, Sep 12, 2022	38.51	38.80	38.46	38.72
1507	AMEX	FDVV	Fri, Sep 9, 2022	37.98	38.29	37.88	38.21
1506	AMEX	FDVV	Thu, Sep 8, 2022	37.23	37.64	37.12	37.61
1505	AMEX	FDVV	Wed, Sep 7, 2022	36.74	37.44	36.74	37.41
1504	AMEX	FDVV	Tue, Sep 6, 2022	37.18	37.19	36.70	36.83
1503	AMEX	FDVV	Fri, Sep 2, 2022	37.67	37.80	36.90	37.01
1502	AMEX	FDVV	Thu, Sep 1, 2022	37.03	37.27	36.71	37.24
1501	AMEX	FDVV	Wed, Aug 31, 2022	37.65	37.71	37.28	37.29
1500	AMEX	FDVV	Tue, Aug 30, 2022	38.13	38.13	37.46	37.60
1499	AMEX	FDVV	Mon, Aug 29, 2022	38.03	38.37	37.97	38.09
1498	AMEX	FDVV	Fri, Aug 26, 2022	39.37	39.37	38.28	38.28
1497	AMEX	FDVV	Thu, Aug 25, 2022	38.95	39.29	38.92	39.29
1496	AMEX	FDVV	Wed, Aug 24, 2022	38.71	38.87	38.61	38.81
1495	AMEX	FDVV	Tue, Aug 23, 2022	38.76	38.98	38.68	38.76
1494	AMEX	FDVV	Mon, Aug 22, 2022	39.05	39.05	38.62	38.70
1493	AMEX	FDVV	Fri, Aug 19, 2022	39.67	39.67	39.36	39.41
1492	AMEX	FDVV	Thu, Aug 18, 2022	39.71	39.86	39.67	39.82
1491	AMEX	FDVV	Wed, Aug 17, 2022	39.56	39.85	39.44	39.64
1490	AMEX	FDVV	Tue, Aug 16, 2022	39.62	39.98	39.62	39.84
1489	AMEX	FDVV	Mon, Aug 15, 2022	39.46	39.72	39.34	39.68
1488	AMEX	FDVV	Fri, Aug 12, 2022	39.34	39.72	39.25	39.72
1487	AMEX	FDVV	Thu, Aug 11, 2022	39.23	39.45	39.12	39.16
1486	AMEX	FDVV	Wed, Aug 10, 2022	38.87	38.99	38.74	38.99
1485	AMEX	FDVV	Tue, Aug 9, 2022	38.27	38.34	38.17	38.31
1484	AMEX	FDVV	Mon, Aug 8, 2022	38.36	38.51	38.15	38.27
1483	AMEX	FDVV	Fri, Aug 5, 2022	37.73	38.17	37.73	38.16
1482	AMEX	FDVV	Thu, Aug 4, 2022	38.24	38.24	38.01	38.06
1481	AMEX	FDVV	Wed, Aug 3, 2022	38.14	38.34	37.98	38.28
1480	AMEX	FDVV	Tue, Aug 2, 2022	38.23	38.36	37.89	37.89
1479	AMEX	FDVV	Mon, Aug 1, 2022	38.18	38.39	38.09	38.30
1478	AMEX	FDVV	Fri, Jul 29, 2022	38.14	38.56	38.09	38.46
1477	AMEX	FDVV	Thu, Jul 28, 2022	37.71	38.05	37.35	38.00
1476	AMEX	FDVV	Wed, Jul 27, 2022	37.18	37.69	37.08	37.57
1475	AMEX	FDVV	Tue, Jul 26, 2022	37.16	37.24	36.92	37.00
1474	AMEX	FDVV	Mon, Jul 25, 2022	37.15	37.26	37.01	37.24
1473	AMEX	FDVV	Fri, Jul 22, 2022	37.24	37.31	36.81	37.00
1472	AMEX	FDVV	Thu, Jul 21, 2022	36.77	37.11	36.52	37.09
1471	AMEX	FDVV	Wed, Jul 20, 2022	36.90	37.14	36.72	36.97
1470	AMEX	FDVV	Tue, Jul 19, 2022	36.42	36.97	36.37	36.93
1469	AMEX	FDVV	Mon, Jul 18, 2022	36.53	36.59	36.00	36.10
1468	AMEX	FDVV	Fri, Jul 15, 2022	35.93	36.21	35.75	36.21
1467	AMEX	FDVV	Thu, Jul 14, 2022	35.16	35.54	34.94	35.51
1466	AMEX	FDVV	Wed, Jul 13, 2022	35.48	35.97	35.36	35.76
1465	AMEX	FDVV	Tue, Jul 12, 2022	36.01	36.27	35.73	35.94
1464	AMEX	FDVV	Mon, Jul 11, 2022	36.13	36.30	35.96	36.14
1463	AMEX	FDVV	Fri, Jul 8, 2022	36.44	36.54	36.16	36.39
1462	AMEX	FDVV	Thu, Jul 7, 2022	36.26	36.55	36.26	36.47
1461	AMEX	FDVV	Wed, Jul 6, 2022	35.91	36.12	35.59	35.91
1460	AMEX	FDVV	Tue, Jul 5, 2022	35.80	35.96	35.25	35.96
1459	AMEX	FDVV	Fri, Jul 1, 2022	35.83	36.35	35.60	36.29
1458	AMEX	FDVV	Thu, Jun 30, 2022	35.80	36.17	35.60	35.93
1457	AMEX	FDVV	Wed, Jun 29, 2022	36.58	36.58	36.10	36.23
1456	AMEX	FDVV	Tue, Jun 28, 2022	37.01	37.28	36.39	36.45
1455	AMEX	FDVV	Mon, Jun 27, 2022	36.81	36.97	36.64	36.76
1454	AMEX	FDVV	Fri, Jun 24, 2022	35.97	36.69	35.96	36.67
1453	AMEX	FDVV	Thu, Jun 23, 2022	35.70	35.73	35.22	35.67
1452	AMEX	FDVV	Wed, Jun 22, 2022	35.16	35.91	35.16	35.54
1451	AMEX	FDVV	Tue, Jun 21, 2022	35.42	35.87	35.42	35.75
1450	AMEX	FDVV	Fri, Jun 17, 2022	35.15	35.35	34.61	34.91
1449	AMEX	FDVV	Thu, Jun 16, 2022	35.85	35.85	35.26	35.15
1448	AMEX	FDVV	Wed, Jun 15, 2022	36.64	37.02	36.00	36.59
1447	AMEX	FDVV	Tue, Jun 14, 2022	36.73	36.84	35.99	36.29
1446	AMEX	FDVV	Mon, Jun 13, 2022	37.23	37.28	36.41	36.52
1445	AMEX	FDVV	Fri, Jun 10, 2022	38.56	38.56	38.08	38.11
1444	AMEX	FDVV	Thu, Jun 9, 2022	39.85	39.92	39.07	39.08
1443	AMEX	FDVV	Wed, Jun 8, 2022	40.40	40.45	39.91	40.00
1442	AMEX	FDVV	Tue, Jun 7, 2022	39.86	40.55	39.76	40.52
1441	AMEX	FDVV	Mon, Jun 6, 2022	40.36	40.41	40.00	40.08
1440	AMEX	FDVV	Fri, Jun 3, 2022	40.14	40.29	39.99	40.06
1439	AMEX	FDVV	Thu, Jun 2, 2022	39.99	40.44	39.66	40.42
1438	AMEX	FDVV	Wed, Jun 1, 2022	40.43	40.43	39.66	39.99
1437	AMEX	FDVV	Tue, May 31, 2022	40.39	40.52	40.12	40.22
1436	AMEX	FDVV	Fri, May 27, 2022	40.04	40.54	40.00	40.54
1435	AMEX	FDVV	Thu, May 26, 2022	39.45	39.94	39.43	39.82
1434	AMEX	FDVV	Wed, May 25, 2022	38.87	39.41	38.86	39.35
1433	AMEX	FDVV	Tue, May 24, 2022	38.65	39.05	38.20	38.95
1432	AMEX	FDVV	Mon, May 23, 2022	38.61	39.05	38.46	38.89
1431	AMEX	FDVV	Fri, May 20, 2022	38.45	38.51	37.48	38.20
1430	AMEX	FDVV	Thu, May 19, 2022	38.00	38.44	37.91	38.06
1429	AMEX	FDVV	Wed, May 18, 2022	39.14	39.21	38.22	38.40
1428	AMEX	FDVV	Tue, May 17, 2022	39.27	39.47	39.04	39.46
1427	AMEX	FDVV	Mon, May 16, 2022	38.53	38.98	38.37	38.64
1426	AMEX	FDVV	Fri, May 13, 2022	38.18	38.70	38.18	38.55
1425	AMEX	FDVV	Thu, May 12, 2022	37.66	38.00	37.25	37.83
1424	AMEX	FDVV	Wed, May 11, 2022	38.23	38.79	37.83	37.84
1423	AMEX	FDVV	Tue, May 10, 2022	38.92	38.95	37.80	38.17
1422	AMEX	FDVV	Mon, May 9, 2022	39.01	39.03	38.26	38.41
1421	AMEX	FDVV	Fri, May 6, 2022	39.40	39.66	38.95	39.55
1420	AMEX	FDVV	Thu, May 5, 2022	40.41	40.41	39.19	39.60
1419	AMEX	FDVV	Wed, May 4, 2022	39.71	40.75	39.54	40.66
1418	AMEX	FDVV	Tue, May 3, 2022	39.19	39.78	39.15	39.57
1417	AMEX	FDVV	Mon, May 2, 2022	38.95	39.27	38.39	39.09
1416	AMEX	FDVV	Fri, Apr 29, 2022	40.00	40.09	38.88	38.95
1415	AMEX	FDVV	Thu, Apr 28, 2022	39.76	40.38	39.41	40.24
1414	AMEX	FDVV	Wed, Apr 27, 2022	39.49	39.84	39.27	39.37
1413	AMEX	FDVV	Tue, Apr 26, 2022	40.00	40.12	39.34	39.36
1412	AMEX	FDVV	Mon, Apr 25, 2022	40.00	40.26	39.29	40.23
1411	AMEX	FDVV	Fri, Apr 22, 2022	41.20	41.20	40.27	40.34
1410	AMEX	FDVV	Thu, Apr 21, 2022	42.13	42.20	41.30	41.35
1409	AMEX	FDVV	Wed, Apr 20, 2022	41.78	42.00	41.65	41.83
1408	AMEX	FDVV	Tue, Apr 19, 2022	41.07	41.60	41.05	41.52
1407	AMEX	FDVV	Mon, Apr 18, 2022	40.92	41.25	40.90	41.07
1406	AMEX	FDVV	Thu, Apr 14, 2022	41.24	41.39	40.97	41.00
1405	AMEX	FDVV	Wed, Apr 13, 2022	40.95	41.25	40.85	41.24
1404	AMEX	FDVV	Tue, Apr 12, 2022	41.18	41.38	40.82	40.93
1403	AMEX	FDVV	Mon, Apr 11, 2022	41.36	41.36	40.92	40.98
1402	AMEX	FDVV	Fri, Apr 8, 2022	41.35	41.66	41.25	41.49
1401	AMEX	FDVV	Thu, Apr 7, 2022	41.31	41.46	40.87	41.33
1400	AMEX	FDVV	Wed, Apr 6, 2022	41.21	41.45	41.09	41.35
1399	AMEX	FDVV	Tue, Apr 5, 2022	41.84	42.07	41.39	41.45
1398	AMEX	FDVV	Mon, Apr 4, 2022	41.88	41.93	41.60	41.92
1397	AMEX	FDVV	Fri, Apr 1, 2022	41.75	41.85	41.42	41.84
1396	AMEX	FDVV	Thu, Mar 31, 2022	42.04	42.20	41.56	41.63
1395	AMEX	FDVV	Wed, Mar 30, 2022	42.23	42.28	41.94	42.12
1394	AMEX	FDVV	Tue, Mar 29, 2022	42.01	42.25	41.77	42.25
1393	AMEX	FDVV	Mon, Mar 28, 2022	41.53	41.68	41.32	41.68
1392	AMEX	FDVV	Fri, Mar 25, 2022	41.31	41.67	41.31	41.66
1391	AMEX	FDVV	Thu, Mar 24, 2022	40.94	41.23	40.81	41.21
1390	AMEX	FDVV	Wed, Mar 23, 2022	40.90	40.99	40.75	40.75
1389	AMEX	FDVV	Tue, Mar 22, 2022	41.02	41.07	40.85	40.99
1388	AMEX	FDVV	Mon, Mar 21, 2022	40.72	40.87	40.45	40.66
1387	AMEX	FDVV	Fri, Mar 18, 2022	40.19	40.58	40.10	40.56
1386	AMEX	FDVV	Thu, Mar 17, 2022	40.10	40.66	40.03	40.27
1385	AMEX	FDVV	Wed, Mar 16, 2022	39.92	40.14	39.37	40.13
1384	AMEX	FDVV	Tue, Mar 15, 2022	39.18	39.70	39.05	39.53
1383	AMEX	FDVV	Mon, Mar 14, 2022	39.57	39.71	39.02	39.12
1382	AMEX	FDVV	Fri, Mar 11, 2022	40.00	40.09	39.40	39.51
1381	AMEX	FDVV	Thu, Mar 10, 2022	39.45	39.89	39.40	39.70
1380	AMEX	FDVV	Wed, Mar 9, 2022	39.83	40.11	39.68	39.80
1379	AMEX	FDVV	Tue, Mar 8, 2022	39.42	39.92	39.15	39.21
1378	AMEX	FDVV	Mon, Mar 7, 2022	40.06	40.06	39.32	39.35
1377	AMEX	FDVV	Fri, Mar 4, 2022	39.91	40.17	39.69	40.17
1376	AMEX	FDVV	Thu, Mar 3, 2022	40.41	40.47	39.95	40.18
1375	AMEX	FDVV	Wed, Mar 2, 2022	39.54	40.34	39.54	40.23
1374	AMEX	FDVV	Tue, Mar 1, 2022	39.78	39.89	39.05	39.30
1373	AMEX	FDVV	Mon, Feb 28, 2022	39.56	39.95	39.37	39.87
1372	AMEX	FDVV	Fri, Feb 25, 2022	39.15	40.02	39.15	39.97
1371	AMEX	FDVV	Thu, Feb 24, 2022	38.04	38.99	37.93	38.88
1370	AMEX	FDVV	Wed, Feb 23, 2022	39.65	39.72	38.86	38.88
1369	AMEX	FDVV	Tue, Feb 22, 2022	39.65	39.81	39.10	39.36
1368	AMEX	FDVV	Fri, Feb 18, 2022	39.78	40.01	39.56	39.69
1367	AMEX	FDVV	Thu, Feb 17, 2022	40.28	40.30	39.83	39.89
1366	AMEX	FDVV	Wed, Feb 16, 2022	40.29	40.59	40.20	40.46
1365	AMEX	FDVV	Tue, Feb 15, 2022	40.19	40.40	40.17	40.32
1364	AMEX	FDVV	Mon, Feb 14, 2022	40.24	40.24	39.66	39.93
1363	AMEX	FDVV	Fri, Feb 11, 2022	40.67	40.92	40.17	40.32
1362	AMEX	FDVV	Thu, Feb 10, 2022	40.92	41.33	40.46	40.62
1361	AMEX	FDVV	Wed, Feb 9, 2022	41.07	41.23	41.02	41.15
1360	AMEX	FDVV	Tue, Feb 8, 2022	40.68	40.85	40.53	40.81
1359	AMEX	FDVV	Mon, Feb 7, 2022	40.63	40.85	40.48	40.57
1358	AMEX	FDVV	Fri, Feb 4, 2022	40.50	40.86	40.22	40.60
1357	AMEX	FDVV	Thu, Feb 3, 2022	40.95	41.00	40.52	40.60
1356	AMEX	FDVV	Wed, Feb 2, 2022	40.94	41.14	40.70	41.13
1355	AMEX	FDVV	Tue, Feb 1, 2022	40.50	40.85	40.32	40.80
1354	AMEX	FDVV	Mon, Jan 31, 2022	39.87	40.45	39.75	40.45
1353	AMEX	FDVV	Fri, Jan 28, 2022	39.34	39.99	38.92	39.97
1352	AMEX	FDVV	Thu, Jan 27, 2022	39.65	40.07	39.08	39.30
1351	AMEX	FDVV	Wed, Jan 26, 2022	39.67	39.97	38.97	39.26
1350	AMEX	FDVV	Tue, Jan 25, 2022	38.86	39.60	38.32	39.32
1349	AMEX	FDVV	Mon, Jan 24, 2022	38.84	39.33	37.94	39.30
1348	AMEX	FDVV	Fri, Jan 21, 2022	39.72	39.97	39.25	39.37
1347	AMEX	FDVV	Thu, Jan 20, 2022	40.27	40.62	39.76	39.76
1346	AMEX	FDVV	Wed, Jan 19, 2022	40.72	40.76	40.12	40.15
1345	AMEX	FDVV	Tue, Jan 18, 2022	40.97	40.98	40.44	40.60
1344	AMEX	FDVV	Fri, Jan 14, 2022	40.94	41.12	40.75	41.08
1343	AMEX	FDVV	Thu, Jan 13, 2022	41.40	41.47	40.99	41.04
1342	AMEX	FDVV	Wed, Jan 12, 2022	41.32	41.37	41.10	41.29
1341	AMEX	FDVV	Tue, Jan 11, 2022	40.92	41.15	40.60	41.13
1340	AMEX	FDVV	Mon, Jan 10, 2022	40.81	40.85	40.35	40.85
1339	AMEX	FDVV	Fri, Jan 7, 2022	40.73	40.96	40.70	40.82
1338	AMEX	FDVV	Thu, Jan 6, 2022	40.69	40.85	40.53	40.73
1337	AMEX	FDVV	Wed, Jan 5, 2022	41.14	41.24	40.58	40.62
1336	AMEX	FDVV	Tue, Jan 4, 2022	40.80	41.14	40.80	41.00
1335	AMEX	FDVV	Mon, Jan 3, 2022	40.42	40.64	40.33	40.63
1334	AMEX	FDVV	Fri, Dec 31, 2021	40.30	40.46	40.25	40.30
1333	AMEX	FDVV	Thu, Dec 30, 2021	40.49	40.57	40.28	40.33
1332	AMEX	FDVV	Wed, Dec 29, 2021	40.37	40.48	40.31	40.41
1331	AMEX	FDVV	Tue, Dec 28, 2021	40.37	40.50	40.29	40.36
1330	AMEX	FDVV	Mon, Dec 27, 2021	39.93	40.35	39.89	40.33
1329	AMEX	FDVV	Thu, Dec 23, 2021	39.77	39.96	39.75	39.89
1328	AMEX	FDVV	Wed, Dec 22, 2021	39.35	39.66	39.22	39.62
1327	AMEX	FDVV	Tue, Dec 21, 2021	39.10	39.37	39.05	39.37
1326	AMEX	FDVV	Mon, Dec 20, 2021	38.72	38.79	38.42	38.76
1325	AMEX	FDVV	Fri, Dec 17, 2021	39.37	39.47	39.04	39.20
1324	AMEX	FDVV	Thu, Dec 16, 2021	39.96	40.13	39.65	39.59
1323	AMEX	FDVV	Wed, Dec 15, 2021	39.43	39.75	39.18	39.72
1322	AMEX	FDVV	Tue, Dec 14, 2021	39.32	39.61	39.27	39.35
1321	AMEX	FDVV	Mon, Dec 13, 2021	39.79	39.79	39.49	39.52
1320	AMEX	FDVV	Fri, Dec 10, 2021	39.74	39.84	39.52	39.82
1319	AMEX	FDVV	Thu, Dec 9, 2021	39.52	39.65	39.44	39.49
1318	AMEX	FDVV	Wed, Dec 8, 2021	39.71	39.74	39.54	39.66
1317	AMEX	FDVV	Tue, Dec 7, 2021	39.49	39.77	39.40	39.64
1316	AMEX	FDVV	Mon, Dec 6, 2021	38.85	39.27	38.85	39.06
1315	AMEX	FDVV	Fri, Dec 3, 2021	38.93	38.97	38.33	38.59
1314	AMEX	FDVV	Thu, Dec 2, 2021	38.08	38.89	38.08	38.69
1313	AMEX	FDVV	Wed, Dec 1, 2021	38.80	39.17	38.01	38.06
1312	AMEX	FDVV	Tue, Nov 30, 2021	38.80	38.85	38.28	38.30
1311	AMEX	FDVV	Mon, Nov 29, 2021	39.26	39.28	38.90	39.10
1310	AMEX	FDVV	Fri, Nov 26, 2021	39.00	39.00	38.65	38.84
1309	AMEX	FDVV	Wed, Nov 24, 2021	39.60	39.79	39.57	39.77
1308	AMEX	FDVV	Tue, Nov 23, 2021	39.46	39.73	39.43	39.70
1307	AMEX	FDVV	Mon, Nov 22, 2021	39.36	39.72	39.33	39.33
1306	AMEX	FDVV	Fri, Nov 19, 2021	39.36	39.36	39.15	39.19
1305	AMEX	FDVV	Thu, Nov 18, 2021	39.63	39.63	39.34	39.52
1304	AMEX	FDVV	Wed, Nov 17, 2021	39.67	39.68	39.51	39.63
1303	AMEX	FDVV	Tue, Nov 16, 2021	39.85	39.90	39.71	39.75
1302	AMEX	FDVV	Mon, Nov 15, 2021	39.87	39.87	39.73	39.78
1301	AMEX	FDVV	Fri, Nov 12, 2021	39.75	39.81	39.63	39.76
1300	AMEX	FDVV	Thu, Nov 11, 2021	39.59	39.70	39.54	39.63
1299	AMEX	FDVV	Wed, Nov 10, 2021	39.65	39.72	39.44	39.51
1298	AMEX	FDVV	Tue, Nov 9, 2021	39.68	39.70	39.48	39.68
1297	AMEX	FDVV	Mon, Nov 8, 2021	39.81	39.81	39.63	39.69
1296	AMEX	FDVV	Fri, Nov 5, 2021	39.65	39.81	39.56	39.70
1295	AMEX	FDVV	Thu, Nov 4, 2021	39.64	39.64	39.23	39.37
1294	AMEX	FDVV	Wed, Nov 3, 2021	39.21	39.59	39.21	39.54
1293	AMEX	FDVV	Tue, Nov 2, 2021	39.22	39.34	39.15	39.28
1292	AMEX	FDVV	Mon, Nov 1, 2021	39.05	39.18	38.96	39.18
1291	AMEX	FDVV	Fri, Oct 29, 2021	38.99	39.15	38.84	38.96
1290	AMEX	FDVV	Thu, Oct 28, 2021	38.94	39.13	38.94	39.10
1289	AMEX	FDVV	Wed, Oct 27, 2021	39.28	39.28	38.78	38.78
1288	AMEX	FDVV	Tue, Oct 26, 2021	39.33	39.38	39.24	39.27
1287	AMEX	FDVV	Mon, Oct 25, 2021	39.22	39.30	39.11	39.20
1286	AMEX	FDVV	Fri, Oct 22, 2021	39.07	39.23	38.97	39.13
1285	AMEX	FDVV	Thu, Oct 21, 2021	39.25	39.25	38.85	39.06
1284	AMEX	FDVV	Wed, Oct 20, 2021	38.90	39.17	38.87	39.17
1283	AMEX	FDVV	Tue, Oct 19, 2021	38.75	38.91	38.68	38.90
1282	AMEX	FDVV	Mon, Oct 18, 2021	38.53	38.72	38.41	38.62
1281	AMEX	FDVV	Fri, Oct 15, 2021	38.62	38.73	38.57	38.64
1280	AMEX	FDVV	Thu, Oct 14, 2021	38.08	38.39	38.04	38.39
1279	AMEX	FDVV	Wed, Oct 13, 2021	37.72	37.82	37.45	37.79
1278	AMEX	FDVV	Tue, Oct 12, 2021	37.84	37.90	37.64	37.70
1277	AMEX	FDVV	Mon, Oct 11, 2021	37.97	38.15	37.75	37.77
1276	AMEX	FDVV	Fri, Oct 8, 2021	37.96	38.02	37.84	37.89
1275	AMEX	FDVV	Thu, Oct 7, 2021	37.82	38.08	37.81	37.84
1274	AMEX	FDVV	Wed, Oct 6, 2021	37.21	37.60	37.01	37.56
1273	AMEX	FDVV	Tue, Oct 5, 2021	37.45	37.73	37.37	37.57
1272	AMEX	FDVV	Mon, Oct 4, 2021	37.40	37.67	37.19	37.31
1271	AMEX	FDVV	Fri, Oct 1, 2021	37.14	37.66	36.91	37.48
1270	AMEX	FDVV	Thu, Sep 30, 2021	37.68	37.68	37.00	37.00
1269	AMEX	FDVV	Wed, Sep 29, 2021	37.55	37.72	37.42	37.56
1268	AMEX	FDVV	Tue, Sep 28, 2021	37.83	37.87	37.39	37.48
1267	AMEX	FDVV	Mon, Sep 27, 2021	37.84	38.10	37.84	37.92
1266	AMEX	FDVV	Fri, Sep 24, 2021	37.70	37.89	37.60	37.75
1265	AMEX	FDVV	Thu, Sep 23, 2021	37.55	37.98	37.55	37.82
1264	AMEX	FDVV	Wed, Sep 22, 2021	37.23	37.52	37.18	37.34
1263	AMEX	FDVV	Tue, Sep 21, 2021	37.08	37.30	36.88	36.94
1262	AMEX	FDVV	Mon, Sep 20, 2021	36.99	37.08	36.45	36.86
1261	AMEX	FDVV	Fri, Sep 17, 2021	37.81	37.93	37.58	37.59
1260	AMEX	FDVV	Thu, Sep 16, 2021	38.44	38.44	38.11	37.94
1259	AMEX	FDVV	Wed, Sep 15, 2021	38.09	38.48	38.05	38.41
1258	AMEX	FDVV	Tue, Sep 14, 2021	38.39	38.46	37.95	38.03
1257	AMEX	FDVV	Mon, Sep 13, 2021	38.27	38.39	38.14	38.31
1256	AMEX	FDVV	Fri, Sep 10, 2021	38.47	38.47	38.00	38.00
1255	AMEX	FDVV	Thu, Sep 9, 2021	38.37	38.57	38.21	38.21
1254	AMEX	FDVV	Wed, Sep 8, 2021	38.44	38.55	38.30	38.43
1253	AMEX	FDVV	Tue, Sep 7, 2021	38.74	38.74	38.50	38.52
1252	AMEX	FDVV	Fri, Sep 3, 2021	38.82	38.85	38.70	38.79
1251	AMEX	FDVV	Thu, Sep 2, 2021	38.77	38.85	38.71	38.84
1250	AMEX	FDVV	Wed, Sep 1, 2021	38.74	38.74	38.60	38.61
1249	AMEX	FDVV	Tue, Aug 31, 2021	38.73	38.85	38.65	38.70
1248	AMEX	FDVV	Mon, Aug 30, 2021	38.80	38.84	38.67	38.72
1247	AMEX	FDVV	Fri, Aug 27, 2021	38.45	38.79	38.45	38.75
1246	AMEX	FDVV	Thu, Aug 26, 2021	38.61	38.62	38.36	38.37
1245	AMEX	FDVV	Wed, Aug 25, 2021	38.54	38.73	38.45	38.60
1244	AMEX	FDVV	Tue, Aug 24, 2021	38.51	38.58	38.45	38.52
1243	AMEX	FDVV	Mon, Aug 23, 2021	38.30	38.53	38.30	38.41
1242	AMEX	FDVV	Fri, Aug 20, 2021	37.89	38.21	37.84	38.15
1241	AMEX	FDVV	Thu, Aug 19, 2021	37.76	37.97	37.66	37.87
1240	AMEX	FDVV	Wed, Aug 18, 2021	38.46	38.53	38.07	38.09
1239	AMEX	FDVV	Tue, Aug 17, 2021	38.60	38.65	38.25	38.54
1238	AMEX	FDVV	Mon, Aug 16, 2021	38.68	38.78	38.47	38.78
1237	AMEX	FDVV	Fri, Aug 13, 2021	38.75	38.82	38.66	38.77
1236	AMEX	FDVV	Thu, Aug 12, 2021	38.71	38.74	38.58	38.72
1235	AMEX	FDVV	Wed, Aug 11, 2021	38.50	38.70	38.50	38.70
1234	AMEX	FDVV	Tue, Aug 10, 2021	38.27	38.49	38.25	38.39
1233	AMEX	FDVV	Mon, Aug 9, 2021	38.35	38.35	38.15	38.20
1232	AMEX	FDVV	Fri, Aug 6, 2021	38.29	38.42	38.19	38.34
1231	AMEX	FDVV	Thu, Aug 5, 2021	38.06	38.21	38.06	38.18
1230	AMEX	FDVV	Wed, Aug 4, 2021	38.10	38.20	37.90	37.90
1229	AMEX	FDVV	Tue, Aug 3, 2021	38.08	38.27	37.80	38.27
1228	AMEX	FDVV	Mon, Aug 2, 2021	38.24	38.45	38.01	38.02
1227	AMEX	FDVV	Fri, Jul 30, 2021	38.25	38.38	38.07	38.10
1226	AMEX	FDVV	Thu, Jul 29, 2021	38.22	38.43	38.22	38.33
1225	AMEX	FDVV	Wed, Jul 28, 2021	38.18	38.20	38.00	38.11
1224	AMEX	FDVV	Tue, Jul 27, 2021	38.11	38.15	37.93	38.10
1223	AMEX	FDVV	Mon, Jul 26, 2021	37.95	38.19	37.95	38.19
1222	AMEX	FDVV	Fri, Jul 23, 2021	37.91	37.99	37.78	37.99
1221	AMEX	FDVV	Thu, Jul 22, 2021	37.88	37.88	37.61	37.76
1220	AMEX	FDVV	Wed, Jul 21, 2021	37.73	37.96	37.73	37.89
1219	AMEX	FDVV	Tue, Jul 20, 2021	36.99	37.65	36.95	37.49
1218	AMEX	FDVV	Mon, Jul 19, 2021	37.20	37.20	36.67	36.97
1217	AMEX	FDVV	Fri, Jul 16, 2021	38.19	38.19	37.66	37.70
1216	AMEX	FDVV	Thu, Jul 15, 2021	37.96	38.12	37.88	38.07
1215	AMEX	FDVV	Wed, Jul 14, 2021	38.14	38.24	37.92	38.10
1214	AMEX	FDVV	Tue, Jul 13, 2021	38.20	38.20	37.97	38.02
1213	AMEX	FDVV	Mon, Jul 12, 2021	38.03	38.26	37.90	38.22
1212	AMEX	FDVV	Fri, Jul 9, 2021	37.76	38.12	37.69	38.10
1211	AMEX	FDVV	Thu, Jul 8, 2021	37.40	37.63	37.17	37.43
1210	AMEX	FDVV	Wed, Jul 7, 2021	37.71	37.86	37.59	37.80
1209	AMEX	FDVV	Tue, Jul 6, 2021	38.03	38.04	37.51	37.73
1208	AMEX	FDVV	Fri, Jul 2, 2021	38.01	38.11	37.92	38.08
1207	AMEX	FDVV	Thu, Jul 1, 2021	37.84	38.00	37.78	37.96
1206	AMEX	FDVV	Wed, Jun 30, 2021	37.52	37.74	37.51	37.69
1205	AMEX	FDVV	Tue, Jun 29, 2021	37.73	37.77	37.57	37.59
1204	AMEX	FDVV	Mon, Jun 28, 2021	37.80	37.83	37.57	37.66
1203	AMEX	FDVV	Fri, Jun 25, 2021	37.66	37.83	37.64	37.79
1202	AMEX	FDVV	Thu, Jun 24, 2021	37.55	37.65	37.47	37.59
1201	AMEX	FDVV	Wed, Jun 23, 2021	37.46	37.52	37.36	37.37
1200	AMEX	FDVV	Tue, Jun 22, 2021	37.37	37.53	37.24	37.44
1199	AMEX	FDVV	Mon, Jun 21, 2021	36.94	37.39	36.89	37.35
1198	AMEX	FDVV	Fri, Jun 18, 2021	37.00	37.00	36.65	36.68
1197	AMEX	FDVV	Thu, Jun 17, 2021	38.13	38.15	37.37	37.34
1196	AMEX	FDVV	Wed, Jun 16, 2021	38.37	38.37	37.99	38.13
1195	AMEX	FDVV	Tue, Jun 15, 2021	38.37	38.42	38.20	38.33
1194	AMEX	FDVV	Mon, Jun 14, 2021	38.45	38.46	38.17	38.33
1193	AMEX	FDVV	Fri, Jun 11, 2021	38.47	38.47	38.32	38.45
1192	AMEX	FDVV	Thu, Jun 10, 2021	38.56	38.61	38.36	38.39
1191	AMEX	FDVV	Wed, Jun 9, 2021	38.52	38.53	38.32	38.32
1190	AMEX	FDVV	Tue, Jun 8, 2021	38.44	38.50	38.29	38.44
1189	AMEX	FDVV	Mon, Jun 7, 2021	38.51	38.54	38.36	38.40
1188	AMEX	FDVV	Fri, Jun 4, 2021	38.34	38.48	38.28	38.42
1187	AMEX	FDVV	Thu, Jun 3, 2021	38.10	38.26	38.00	38.22
1186	AMEX	FDVV	Wed, Jun 2, 2021	38.20	38.29	38.12	38.27
1185	AMEX	FDVV	Tue, Jun 1, 2021	38.15	38.17	38.02	38.08
1184	AMEX	FDVV	Fri, May 28, 2021	37.99	37.99	37.80	37.86
1183	AMEX	FDVV	Thu, May 27, 2021	37.97	38.05	37.83	37.87
1182	AMEX	FDVV	Wed, May 26, 2021	37.78	37.86	37.66	37.80
1181	AMEX	FDVV	Tue, May 25, 2021	38.09	38.09	37.72	37.73
1180	AMEX	FDVV	Mon, May 24, 2021	37.88	38.10	37.84	37.99
1179	AMEX	FDVV	Fri, May 21, 2021	37.83	37.92	37.61	37.70
1178	AMEX	FDVV	Thu, May 20, 2021	37.45	37.81	37.40	37.68
1177	AMEX	FDVV	Wed, May 19, 2021	37.28	37.44	36.96	37.42
1176	AMEX	FDVV	Tue, May 18, 2021	38.03	38.06	37.70	37.71
1175	AMEX	FDVV	Mon, May 17, 2021	37.81	38.02	37.73	38.02
1174	AMEX	FDVV	Fri, May 14, 2021	37.55	37.91	37.55	37.85
1173	AMEX	FDVV	Thu, May 13, 2021	36.83	37.47	36.83	37.30
1172	AMEX	FDVV	Wed, May 12, 2021	37.42	37.51	36.80	36.82
1171	AMEX	FDVV	Tue, May 11, 2021	37.54	37.68	37.20	37.45
1170	AMEX	FDVV	Mon, May 10, 2021	38.11	38.29	37.83	37.87
1169	AMEX	FDVV	Fri, May 7, 2021	37.63	37.96	37.54	37.92
1168	AMEX	FDVV	Thu, May 6, 2021	37.33	37.67	37.15	37.66
1167	AMEX	FDVV	Wed, May 5, 2021	37.25	37.37	37.11	37.27
1166	AMEX	FDVV	Tue, May 4, 2021	37.14	37.21	36.90	37.08
1165	AMEX	FDVV	Mon, May 3, 2021	37.18	37.34	37.11	37.22
1164	AMEX	FDVV	Fri, Apr 30, 2021	37.09	37.11	36.87	36.92
1163	AMEX	FDVV	Thu, Apr 29, 2021	37.22	37.33	36.97	37.24
1162	AMEX	FDVV	Wed, Apr 28, 2021	36.99	37.14	36.96	36.98
1161	AMEX	FDVV	Tue, Apr 27, 2021	36.90	37.02	36.84	36.99
1160	AMEX	FDVV	Mon, Apr 26, 2021	36.85	37.05	36.79	36.86
1159	AMEX	FDVV	Fri, Apr 23, 2021	36.44	36.90	36.44	36.79
1158	AMEX	FDVV	Thu, Apr 22, 2021	36.81	36.81	36.35	36.43
1157	AMEX	FDVV	Wed, Apr 21, 2021	36.37	36.84	36.27	36.82
1156	AMEX	FDVV	Tue, Apr 20, 2021	36.51	36.53	36.25	36.39
1155	AMEX	FDVV	Mon, Apr 19, 2021	36.87	36.90	36.64	36.71
1154	AMEX	FDVV	Fri, Apr 16, 2021	36.86	36.91	36.78	36.86
1153	AMEX	FDVV	Thu, Apr 15, 2021	36.55	36.69	36.43	36.66
1152	AMEX	FDVV	Wed, Apr 14, 2021	36.34	36.59	36.32	36.40
1151	AMEX	FDVV	Tue, Apr 13, 2021	36.35	36.38	36.16	36.33
1150	AMEX	FDVV	Mon, Apr 12, 2021	36.40	36.43	36.30	36.41
1149	AMEX	FDVV	Fri, Apr 9, 2021	36.23	36.36	36.17	36.35
1148	AMEX	FDVV	Thu, Apr 8, 2021	36.20	36.21	36.05	36.18
1147	AMEX	FDVV	Wed, Apr 7, 2021	36.11	36.19	36.05	36.15
1146	AMEX	FDVV	Tue, Apr 6, 2021	36.09	36.21	36.06	36.11
1145	AMEX	FDVV	Mon, Apr 5, 2021	36.06	36.20	36.01	36.15
1144	AMEX	FDVV	Thu, Apr 1, 2021	35.63	35.89	35.56	35.88
1143	AMEX	FDVV	Wed, Mar 31, 2021	35.61	35.71	35.54	35.54
1142	AMEX	FDVV	Tue, Mar 30, 2021	35.63	35.70	35.53	35.62
1141	AMEX	FDVV	Mon, Mar 29, 2021	35.72	35.81	35.45	35.70
1140	AMEX	FDVV	Fri, Mar 26, 2021	35.38	35.85	35.31	35.82
1139	AMEX	FDVV	Thu, Mar 25, 2021	34.70	35.20	34.49	35.12
1138	AMEX	FDVV	Wed, Mar 24, 2021	34.95	35.20	34.80	34.81
1137	AMEX	FDVV	Tue, Mar 23, 2021	35.13	35.21	34.75	34.87
1136	AMEX	FDVV	Mon, Mar 22, 2021	35.05	35.35	35.00	35.24
1135	AMEX	FDVV	Fri, Mar 19, 2021	35.31	35.35	34.89	35.08
1134	AMEX	FDVV	Thu, Mar 18, 2021	35.77	35.99	35.46	35.23
1133	AMEX	FDVV	Wed, Mar 17, 2021	35.65	35.88	35.50	35.88
1132	AMEX	FDVV	Tue, Mar 16, 2021	35.74	35.76	35.62	35.67
1131	AMEX	FDVV	Mon, Mar 15, 2021	35.74	35.80	35.45	35.78
1130	AMEX	FDVV	Fri, Mar 12, 2021	35.45	35.68	35.45	35.67
1129	AMEX	FDVV	Thu, Mar 11, 2021	35.49	35.65	35.35	35.40
1128	AMEX	FDVV	Wed, Mar 10, 2021	35.04	35.42	35.04	35.32
1127	AMEX	FDVV	Tue, Mar 9, 2021	35.03	35.22	34.84	34.91
1126	AMEX	FDVV	Mon, Mar 8, 2021	34.69	35.21	34.62	34.88
1125	AMEX	FDVV	Fri, Mar 5, 2021	34.33	34.58	33.80	34.57
1124	AMEX	FDVV	Thu, Mar 4, 2021	34.27	34.50	33.56	33.92
1123	AMEX	FDVV	Wed, Mar 3, 2021	34.34	34.63	34.25	34.25
1122	AMEX	FDVV	Tue, Mar 2, 2021	34.41	34.54	34.23	34.28
1121	AMEX	FDVV	Mon, Mar 1, 2021	34.18	34.60	34.18	34.41
1120	AMEX	FDVV	Fri, Feb 26, 2021	34.20	34.20	33.54	33.69
1119	AMEX	FDVV	Thu, Feb 25, 2021	34.84	34.88	34.03	34.16
1118	AMEX	FDVV	Wed, Feb 24, 2021	34.29	34.85	34.19	34.82
1117	AMEX	FDVV	Tue, Feb 23, 2021	34.19	34.36	33.90	34.29
1116	AMEX	FDVV	Mon, Feb 22, 2021	33.89	34.30	33.79	34.14
1115	AMEX	FDVV	Fri, Feb 19, 2021	33.91	34.06	33.87	33.97
1114	AMEX	FDVV	Thu, Feb 18, 2021	33.87	33.91	33.67	33.79
1113	AMEX	FDVV	Wed, Feb 17, 2021	33.90	34.04	33.75	34.02
1112	AMEX	FDVV	Tue, Feb 16, 2021	34.00	34.10	33.92	33.96
1111	AMEX	FDVV	Fri, Feb 12, 2021	33.60	33.88	33.60	33.88
1110	AMEX	FDVV	Thu, Feb 11, 2021	33.80	33.83	33.43	33.68
1109	AMEX	FDVV	Wed, Feb 10, 2021	33.75	33.90	33.56	33.71
1108	AMEX	FDVV	Tue, Feb 9, 2021	33.69	33.75	33.60	33.70
1107	AMEX	FDVV	Mon, Feb 8, 2021	33.51	33.71	33.51	33.71
1106	AMEX	FDVV	Fri, Feb 5, 2021	33.45	33.50	33.31	33.44
1105	AMEX	FDVV	Thu, Feb 4, 2021	33.00	33.27	32.95	33.27
1104	AMEX	FDVV	Wed, Feb 3, 2021	32.80	33.03	32.73	32.95
1103	AMEX	FDVV	Tue, Feb 2, 2021	32.69	32.91	32.64	32.83
1102	AMEX	FDVV	Mon, Feb 1, 2021	32.30	32.45	32.09	32.40
1101	AMEX	FDVV	Fri, Jan 29, 2021	32.60	32.70	31.99	32.11
1100	AMEX	FDVV	Thu, Jan 28, 2021	32.69	33.06	32.69	32.78
1099	AMEX	FDVV	Wed, Jan 27, 2021	32.86	32.94	32.44	32.60
1098	AMEX	FDVV	Tue, Jan 26, 2021	33.31	33.38	33.09	33.17
1097	AMEX	FDVV	Mon, Jan 25, 2021	32.99	33.17	32.70	33.15
1096	AMEX	FDVV	Fri, Jan 22, 2021	32.92	33.15	32.81	33.08
1095	AMEX	FDVV	Thu, Jan 21, 2021	33.36	33.36	33.12	33.19
1094	AMEX	FDVV	Wed, Jan 20, 2021	33.17	33.38	33.11	33.37
1093	AMEX	FDVV	Tue, Jan 19, 2021	33.12	33.17	32.95	33.08
1092	AMEX	FDVV	Fri, Jan 15, 2021	33.07	33.10	32.70	32.91
1091	AMEX	FDVV	Thu, Jan 14, 2021	33.25	33.50	33.23	33.35
1090	AMEX	FDVV	Wed, Jan 13, 2021	33.12	33.21	33.02	33.14
1089	AMEX	FDVV	Tue, Jan 12, 2021	32.96	33.15	32.89	33.12
1088	AMEX	FDVV	Mon, Jan 11, 2021	32.58	32.98	32.53	32.89
1087	AMEX	FDVV	Fri, Jan 8, 2021	33.00	33.00	32.59	32.89
1086	AMEX	FDVV	Thu, Jan 7, 2021	32.80	33.00	32.77	32.92
1085	AMEX	FDVV	Wed, Jan 6, 2021	32.03	32.87	32.03	32.56
1084	AMEX	FDVV	Tue, Jan 5, 2021	31.63	32.16	31.63	32.02
1083	AMEX	FDVV	Mon, Jan 4, 2021	32.21	32.21	31.31	31.64
1082	AMEX	FDVV	Thu, Dec 31, 2020	31.92	32.14	31.85	32.10
1081	AMEX	FDVV	Wed, Dec 30, 2020	31.91	32.05	31.90	31.96
1080	AMEX	FDVV	Tue, Dec 29, 2020	32.09	32.10	31.76	31.81
1079	AMEX	FDVV	Mon, Dec 28, 2020	32.00	32.14	31.90	31.91
1078	AMEX	FDVV	Thu, Dec 24, 2020	31.73	31.84	31.66	31.84
1077	AMEX	FDVV	Wed, Dec 23, 2020	31.64	31.89	31.64	31.73
1076	AMEX	FDVV	Tue, Dec 22, 2020	31.68	31.70	31.51	31.52
1075	AMEX	FDVV	Mon, Dec 21, 2020	31.58	31.74	31.23	31.73
1074	AMEX	FDVV	Fri, Dec 18, 2020	32.04	32.11	31.65	31.78
1073	AMEX	FDVV	Thu, Dec 17, 2020	32.28	32.29	32.12	31.99
1072	AMEX	FDVV	Wed, Dec 16, 2020	32.04	32.18	32.00	32.13
1071	AMEX	FDVV	Tue, Dec 15, 2020	31.80	32.06	31.68	32.01
1070	AMEX	FDVV	Mon, Dec 14, 2020	32.14	32.14	31.56	31.57
1069	AMEX	FDVV	Fri, Dec 11, 2020	31.74	31.86	31.56	31.82
1068	AMEX	FDVV	Thu, Dec 10, 2020	31.80	32.03	31.77	31.98
1067	AMEX	FDVV	Wed, Dec 9, 2020	32.00	32.17	31.76	31.93
1066	AMEX	FDVV	Tue, Dec 8, 2020	31.63	32.00	31.63	31.97
1065	AMEX	FDVV	Mon, Dec 7, 2020	31.85	31.88	31.62	31.75
1064	AMEX	FDVV	Fri, Dec 4, 2020	31.51	31.89	31.51	31.89
1063	AMEX	FDVV	Thu, Dec 3, 2020	31.40	31.54	31.26	31.40
1062	AMEX	FDVV	Wed, Dec 2, 2020	31.10	31.37	31.10	31.35
1061	AMEX	FDVV	Tue, Dec 1, 2020	31.15	31.34	31.11	31.16
1060	AMEX	FDVV	Mon, Nov 30, 2020	31.04	31.04	30.70	30.74
1059	AMEX	FDVV	Fri, Nov 27, 2020	31.21	31.28	31.05	31.11
1058	AMEX	FDVV	Wed, Nov 25, 2020	31.29	31.29	31.02	31.15
1057	AMEX	FDVV	Tue, Nov 24, 2020	30.89	31.37	30.89	31.35
1056	AMEX	FDVV	Mon, Nov 23, 2020	30.40	30.68	30.40	30.62
1055	AMEX	FDVV	Fri, Nov 20, 2020	30.38	30.38	30.22	30.27
1054	AMEX	FDVV	Thu, Nov 19, 2020	30.21	30.41	30.10	30.41
1053	AMEX	FDVV	Wed, Nov 18, 2020	30.67	30.82	30.28	30.28
1052	AMEX	FDVV	Tue, Nov 17, 2020	30.33	30.64	30.22	30.58
1051	AMEX	FDVV	Mon, Nov 16, 2020	30.42	30.53	30.22	30.53
1050	AMEX	FDVV	Fri, Nov 13, 2020	29.58	30.04	29.58	29.95
1049	AMEX	FDVV	Thu, Nov 12, 2020	29.69	29.71	29.27	29.41
1048	AMEX	FDVV	Wed, Nov 11, 2020	30.04	30.04	29.73	29.88
1047	AMEX	FDVV	Tue, Nov 10, 2020	29.54	29.85	29.49	29.80
1046	AMEX	FDVV	Mon, Nov 9, 2020	29.98	30.14	29.41	29.41
1045	AMEX	FDVV	Fri, Nov 6, 2020	28.58	28.58	28.28	28.38
1044	AMEX	FDVV	Thu, Nov 5, 2020	28.41	28.69	28.36	28.55
1043	AMEX	FDVV	Wed, Nov 4, 2020	28.02	28.39	27.78	27.97
1042	AMEX	FDVV	Tue, Nov 3, 2020	27.74	28.02	27.72	27.89
1041	AMEX	FDVV	Mon, Nov 2, 2020	27.27	27.43	27.10	27.37
1040	AMEX	FDVV	Fri, Oct 30, 2020	26.92	27.01	26.62	26.94
1039	AMEX	FDVV	Thu, Oct 29, 2020	26.80	27.33	26.67	27.19
1038	AMEX	FDVV	Wed, Oct 28, 2020	27.17	27.26	26.79	26.81
1037	AMEX	FDVV	Tue, Oct 27, 2020	27.93	27.93	27.66	27.67
1036	AMEX	FDVV	Mon, Oct 26, 2020	28.20	28.20	27.70	27.95
1035	AMEX	FDVV	Fri, Oct 23, 2020	28.59	28.64	28.37	28.53
1034	AMEX	FDVV	Thu, Oct 22, 2020	28.22	28.56	28.16	28.51
1033	AMEX	FDVV	Wed, Oct 21, 2020	28.27	28.39	28.20	28.20
1032	AMEX	FDVV	Tue, Oct 20, 2020	28.39	28.56	28.28	28.34
1031	AMEX	FDVV	Mon, Oct 19, 2020	28.75	28.80	28.20	28.25
1030	AMEX	FDVV	Fri, Oct 16, 2020	28.74	28.81	28.62	28.65
1029	AMEX	FDVV	Thu, Oct 15, 2020	28.32	28.67	28.26	28.66
1028	AMEX	FDVV	Wed, Oct 14, 2020	28.77	28.88	28.61	28.64
1027	AMEX	FDVV	Tue, Oct 13, 2020	28.98	28.98	28.67	28.74
1026	AMEX	FDVV	Mon, Oct 12, 2020	28.87	29.10	28.79	29.05
1025	AMEX	FDVV	Fri, Oct 9, 2020	28.79	28.84	28.62	28.72
1024	AMEX	FDVV	Thu, Oct 8, 2020	28.50	28.65	28.48	28.65
1023	AMEX	FDVV	Wed, Oct 7, 2020	28.18	28.46	28.18	28.38
1022	AMEX	FDVV	Tue, Oct 6, 2020	28.31	28.49	27.87	27.95
1021	AMEX	FDVV	Mon, Oct 5, 2020	27.95	28.23	27.95	28.21
1020	AMEX	FDVV	Fri, Oct 2, 2020	27.31	27.87	27.27	27.72
1019	AMEX	FDVV	Thu, Oct 1, 2020	27.83	27.91	27.57	27.75
1018	AMEX	FDVV	Wed, Sep 30, 2020	27.62	27.94	27.54	27.71
1017	AMEX	FDVV	Tue, Sep 29, 2020	27.81	27.81	27.42	27.54
1016	AMEX	FDVV	Mon, Sep 28, 2020	27.72	27.94	27.70	27.81
1015	AMEX	FDVV	Fri, Sep 25, 2020	26.88	27.39	26.87	27.33
1014	AMEX	FDVV	Thu, Sep 24, 2020	26.83	27.27	26.68	27.02
1013	AMEX	FDVV	Wed, Sep 23, 2020	27.64	27.68	26.91	26.93
1012	AMEX	FDVV	Tue, Sep 22, 2020	27.59	27.74	27.37	27.55
1011	AMEX	FDVV	Mon, Sep 21, 2020	27.60	27.60	27.16	27.49
1010	AMEX	FDVV	Fri, Sep 18, 2020	28.49	28.49	27.86	28.04
1009	AMEX	FDVV	Thu, Sep 17, 2020	28.42	28.73	28.30	28.37
1008	AMEX	FDVV	Wed, Sep 16, 2020	28.82	29.11	28.71	28.75
1007	AMEX	FDVV	Tue, Sep 15, 2020	28.89	28.95	28.67	28.71
1006	AMEX	FDVV	Mon, Sep 14, 2020	28.50	28.76	28.45	28.67
1005	AMEX	FDVV	Fri, Sep 11, 2020	28.30	28.38	28.05	28.26
1004	AMEX	FDVV	Thu, Sep 10, 2020	28.75	28.78	28.13	28.17
1003	AMEX	FDVV	Wed, Sep 9, 2020	28.47	28.84	28.47	28.62
1002	AMEX	FDVV	Tue, Sep 8, 2020	28.61	28.61	28.14	28.19
1001	AMEX	FDVV	Fri, Sep 4, 2020	29.06	29.17	28.41	28.93
1000	AMEX	FDVV	Thu, Sep 3, 2020	29.51	29.69	28.71	28.88
999	AMEX	FDVV	Wed, Sep 2, 2020	29.30	29.67	29.21	29.60
998	AMEX	FDVV	Tue, Sep 1, 2020	28.98	29.14	28.89	29.14
997	AMEX	FDVV	Mon, Aug 31, 2020	29.20	29.21	28.96	29.02
996	AMEX	FDVV	Fri, Aug 28, 2020	29.15	29.25	29.01	29.24
995	AMEX	FDVV	Thu, Aug 27, 2020	28.99	29.18	28.95	29.05
994	AMEX	FDVV	Wed, Aug 26, 2020	28.92	28.94	28.79	28.90
993	AMEX	FDVV	Tue, Aug 25, 2020	29.08	29.12	28.80	28.92
992	AMEX	FDVV	Mon, Aug 24, 2020	28.73	28.99	28.65	28.99
991	AMEX	FDVV	Fri, Aug 21, 2020	28.41	28.54	28.38	28.54
990	AMEX	FDVV	Thu, Aug 20, 2020	28.32	28.54	28.25	28.50
989	AMEX	FDVV	Wed, Aug 19, 2020	28.70	28.75	28.47	28.50
988	AMEX	FDVV	Tue, Aug 18, 2020	28.78	28.78	28.59	28.62
987	AMEX	FDVV	Mon, Aug 17, 2020	28.84	28.89	28.70	28.74
986	AMEX	FDVV	Fri, Aug 14, 2020	28.64	28.88	28.57	28.81
985	AMEX	FDVV	Thu, Aug 13, 2020	28.84	28.93	28.68	28.75
984	AMEX	FDVV	Wed, Aug 12, 2020	28.97	29.03	28.84	28.96
983	AMEX	FDVV	Tue, Aug 11, 2020	29.00	29.13	28.60	28.67
982	AMEX	FDVV	Mon, Aug 10, 2020	28.46	28.73	28.46	28.73
981	AMEX	FDVV	Fri, Aug 7, 2020	28.12	28.42	28.10	28.41
980	AMEX	FDVV	Thu, Aug 6, 2020	28.15	28.30	28.11	28.27
979	AMEX	FDVV	Wed, Aug 5, 2020	28.20	28.27	28.14	28.19
978	AMEX	FDVV	Tue, Aug 4, 2020	27.76	28.04	27.75	28.03
977	AMEX	FDVV	Mon, Aug 3, 2020	27.72	27.85	27.62	27.79
976	AMEX	FDVV	Fri, Jul 31, 2020	27.60	27.61	27.18	27.55
975	AMEX	FDVV	Thu, Jul 30, 2020	27.57	27.64	27.32	27.59
974	AMEX	FDVV	Wed, Jul 29, 2020	27.59	27.94	27.53	27.89
973	AMEX	FDVV	Tue, Jul 28, 2020	27.61	27.70	27.54	27.56
972	AMEX	FDVV	Mon, Jul 27, 2020	27.54	27.65	27.37	27.64
971	AMEX	FDVV	Fri, Jul 24, 2020	27.62	27.68	27.40	27.50
970	AMEX	FDVV	Thu, Jul 23, 2020	27.90	27.92	27.60	27.74
969	AMEX	FDVV	Wed, Jul 22, 2020	27.79	27.95	27.72	27.94
968	AMEX	FDVV	Tue, Jul 21, 2020	27.69	27.97	27.65	27.84
967	AMEX	FDVV	Mon, Jul 20, 2020	27.65	27.65	27.41	27.51
966	AMEX	FDVV	Fri, Jul 17, 2020	27.76	27.76	27.56	27.65
965	AMEX	FDVV	Thu, Jul 16, 2020	27.62	27.79	27.56	27.70
964	AMEX	FDVV	Wed, Jul 15, 2020	27.84	27.85	27.59	27.78
963	AMEX	FDVV	Tue, Jul 14, 2020	26.94	27.42	26.87	27.38
962	AMEX	FDVV	Mon, Jul 13, 2020	27.33	27.50	27.01	27.06
961	AMEX	FDVV	Fri, Jul 10, 2020	26.62	27.15	26.62	27.12
960	AMEX	FDVV	Thu, Jul 9, 2020	27.10	27.11	26.46	26.66
959	AMEX	FDVV	Wed, Jul 8, 2020	27.07	27.19	26.84	27.05
958	AMEX	FDVV	Tue, Jul 7, 2020	27.24	27.29	27.00	27.02
957	AMEX	FDVV	Mon, Jul 6, 2020	27.54	27.65	27.34	27.46
956	AMEX	FDVV	Thu, Jul 2, 2020	27.38	27.54	27.12	27.15
955	AMEX	FDVV	Wed, Jul 1, 2020	27.12	27.29	26.99	27.01
954	AMEX	FDVV	Tue, Jun 30, 2020	26.72	27.23	26.69	27.08
953	AMEX	FDVV	Mon, Jun 29, 2020	26.49	26.77	26.37	26.75
952	AMEX	FDVV	Fri, Jun 26, 2020	26.90	26.90	26.27	26.33
951	AMEX	FDVV	Thu, Jun 25, 2020	26.56	27.06	26.47	27.06
950	AMEX	FDVV	Wed, Jun 24, 2020	27.22	27.22	26.49	26.68
949	AMEX	FDVV	Tue, Jun 23, 2020	27.72	27.78	27.48	27.51
948	AMEX	FDVV	Mon, Jun 22, 2020	27.30	27.47	27.11	27.43
947	AMEX	FDVV	Fri, Jun 19, 2020	27.95	27.95	27.20	27.32
946	AMEX	FDVV	Thu, Jun 18, 2020	27.60	27.91	27.53	27.58
945	AMEX	FDVV	Wed, Jun 17, 2020	28.20	28.20	27.73	27.79
944	AMEX	FDVV	Tue, Jun 16, 2020	28.46	28.47	27.61	28.09
943	AMEX	FDVV	Mon, Jun 15, 2020	26.55	27.65	26.45	27.52
942	AMEX	FDVV	Fri, Jun 12, 2020	27.52	27.60	26.74	27.23
941	AMEX	FDVV	Thu, Jun 11, 2020	27.66	27.85	26.67	26.69
940	AMEX	FDVV	Wed, Jun 10, 2020	29.24	29.24	28.70	28.72
939	AMEX	FDVV	Tue, Jun 9, 2020	29.25	29.37	29.05	29.25
938	AMEX	FDVV	Mon, Jun 8, 2020	29.37	29.70	29.22	29.68
937	AMEX	FDVV	Fri, Jun 5, 2020	28.96	29.30	28.93	29.01
936	AMEX	FDVV	Thu, Jun 4, 2020	27.80	28.10	27.71	28.10
935	AMEX	FDVV	Wed, Jun 3, 2020	27.61	28.00	27.59	27.93
934	AMEX	FDVV	Tue, Jun 2, 2020	27.02	27.24	27.00	27.24
933	AMEX	FDVV	Mon, Jun 1, 2020	26.61	26.98	26.54	26.88
932	AMEX	FDVV	Fri, May 29, 2020	26.57	26.70	26.32	26.65
931	AMEX	FDVV	Thu, May 28, 2020	27.00	27.08	26.61	26.65
930	AMEX	FDVV	Wed, May 27, 2020	26.79	26.90	26.42	26.90
929	AMEX	FDVV	Tue, May 26, 2020	26.24	26.48	26.23	26.29
928	AMEX	FDVV	Fri, May 22, 2020	25.54	25.61	25.38	25.60
927	AMEX	FDVV	Thu, May 21, 2020	25.75	25.85	25.48	25.58
926	AMEX	FDVV	Wed, May 20, 2020	25.64	25.83	25.62	25.78
925	AMEX	FDVV	Tue, May 19, 2020	25.70	25.70	25.29	25.33
924	AMEX	FDVV	Mon, May 18, 2020	25.34	25.80	25.34	25.70
923	AMEX	FDVV	Fri, May 15, 2020	24.46	24.68	24.33	24.61
922	AMEX	FDVV	Thu, May 14, 2020	24.00	24.67	23.76	24.64
921	AMEX	FDVV	Wed, May 13, 2020	24.95	24.95	24.15	24.39
920	AMEX	FDVV	Tue, May 12, 2020	25.67	25.67	25.00	25.02
919	AMEX	FDVV	Mon, May 11, 2020	25.51	25.68	25.36	25.53
918	AMEX	FDVV	Fri, May 8, 2020	25.41	25.72	25.41	25.72
917	AMEX	FDVV	Thu, May 7, 2020	25.11	25.39	25.05	25.09
916	AMEX	FDVV	Wed, May 6, 2020	25.30	25.35	24.80	24.80
915	AMEX	FDVV	Tue, May 5, 2020	25.44	25.55	25.13	25.15
914	AMEX	FDVV	Mon, May 4, 2020	24.94	25.17	24.72	25.17
913	AMEX	FDVV	Fri, May 1, 2020	25.45	25.45	25.05	25.10
912	AMEX	FDVV	Thu, Apr 30, 2020	26.10	26.11	25.74	25.93
911	AMEX	FDVV	Wed, Apr 29, 2020	26.02	26.47	26.02	26.29
910	AMEX	FDVV	Tue, Apr 28, 2020	25.70	25.92	25.41	25.55
909	AMEX	FDVV	Mon, Apr 27, 2020	24.87	25.36	24.80	25.31
908	AMEX	FDVV	Fri, Apr 24, 2020	24.54	24.81	24.38	24.71
907	AMEX	FDVV	Thu, Apr 23, 2020	24.53	24.89	24.34	24.37
906	AMEX	FDVV	Wed, Apr 22, 2020	24.42	24.54	24.20	24.34
905	AMEX	FDVV	Tue, Apr 21, 2020	24.19	24.39	23.93	24.00
904	AMEX	FDVV	Mon, Apr 20, 2020	24.83	25.13	24.60	24.73
903	AMEX	FDVV	Fri, Apr 17, 2020	25.01	25.30	24.80	25.29
902	AMEX	FDVV	Thu, Apr 16, 2020	24.64	24.64	24.13	24.33
901	AMEX	FDVV	Wed, Apr 15, 2020	24.68	24.75	24.34	24.58
900	AMEX	FDVV	Tue, Apr 14, 2020	25.39	25.50	25.05	25.41
899	AMEX	FDVV	Mon, Apr 13, 2020	25.38	25.40	24.65	24.97
898	AMEX	FDVV	Thu, Apr 9, 2020	25.08	25.68	25.00	25.25
897	AMEX	FDVV	Wed, Apr 8, 2020	24.06	24.71	23.80	24.66
896	AMEX	FDVV	Tue, Apr 7, 2020	24.49	24.57	23.65	23.80
895	AMEX	FDVV	Mon, Apr 6, 2020	22.88	23.56	22.85	23.52
894	AMEX	FDVV	Fri, Apr 3, 2020	22.39	22.67	21.90	22.08
893	AMEX	FDVV	Thu, Apr 2, 2020	21.93	22.61	21.80	22.47
892	AMEX	FDVV	Wed, Apr 1, 2020	22.21	22.43	21.80	21.98
891	AMEX	FDVV	Tue, Mar 31, 2020	23.38	23.53	22.77	22.91
890	AMEX	FDVV	Mon, Mar 30, 2020	22.93	23.44	22.55	23.40
889	AMEX	FDVV	Fri, Mar 27, 2020	22.91	23.47	22.51	22.75
888	AMEX	FDVV	Thu, Mar 26, 2020	22.24	23.60	22.24	23.54
887	AMEX	FDVV	Wed, Mar 25, 2020	21.82	22.96	21.30	22.04
886	AMEX	FDVV	Tue, Mar 24, 2020	20.75	21.70	20.75	21.33
885	AMEX	FDVV	Mon, Mar 23, 2020	20.35	20.50	19.51	19.70
884	AMEX	FDVV	Fri, Mar 20, 2020	22.21	22.21	20.56	20.61
883	AMEX	FDVV	Thu, Mar 19, 2020	21.27	22.25	20.75	21.56
882	AMEX	FDVV	Wed, Mar 18, 2020	21.88	22.45	20.53	21.69
881	AMEX	FDVV	Tue, Mar 17, 2020	22.80	23.43	21.80	22.98
880	AMEX	FDVV	Mon, Mar 16, 2020	22.22	23.84	22.08	22.50
879	AMEX	FDVV	Fri, Mar 13, 2020	24.38	25.26	23.25	25.10
878	AMEX	FDVV	Thu, Mar 12, 2020	24.10	24.55	23.00	23.00
877	AMEX	FDVV	Wed, Mar 11, 2020	26.45	26.68	25.58	25.91
876	AMEX	FDVV	Tue, Mar 10, 2020	27.27	27.35	26.00	27.19
875	AMEX	FDVV	Mon, Mar 9, 2020	27.00	28.00	26.10	26.45
874	AMEX	FDVV	Fri, Mar 6, 2020	28.88	29.12	28.37	29.04
873	AMEX	FDVV	Thu, Mar 5, 2020	29.94	30.09	29.40	29.60
872	AMEX	FDVV	Wed, Mar 4, 2020	30.13	30.60	29.77	30.56
871	AMEX	FDVV	Tue, Mar 3, 2020	30.46	30.78	29.29	29.51
870	AMEX	FDVV	Mon, Mar 2, 2020	29.22	30.31	28.85	30.31
869	AMEX	FDVV	Fri, Feb 28, 2020	28.50	29.15	28.09	28.98
868	AMEX	FDVV	Thu, Feb 27, 2020	30.17	30.48	29.33	29.36
867	AMEX	FDVV	Wed, Feb 26, 2020	31.04	31.35	30.68	30.76
866	AMEX	FDVV	Tue, Feb 25, 2020	32.21	32.21	30.88	31.02
865	AMEX	FDVV	Mon, Feb 24, 2020	32.29	32.45	32.00	32.08
864	AMEX	FDVV	Fri, Feb 21, 2020	33.32	33.32	33.10	33.19
863	AMEX	FDVV	Thu, Feb 20, 2020	33.37	33.46	33.14	33.44
862	AMEX	FDVV	Wed, Feb 19, 2020	33.43	33.43	33.30	33.37
861	AMEX	FDVV	Tue, Feb 18, 2020	33.36	33.38	33.14	33.30
860	AMEX	FDVV	Fri, Feb 14, 2020	33.47	33.47	33.28	33.45
859	AMEX	FDVV	Thu, Feb 13, 2020	33.35	33.45	33.22	33.35
858	AMEX	FDVV	Wed, Feb 12, 2020	33.40	33.42	33.32	33.42
857	AMEX	FDVV	Tue, Feb 11, 2020	33.25	33.39	33.18	33.20
856	AMEX	FDVV	Mon, Feb 10, 2020	32.94	33.10	32.86	33.10
855	AMEX	FDVV	Fri, Feb 7, 2020	33.08	33.08	32.88	32.98
854	AMEX	FDVV	Thu, Feb 6, 2020	33.16	33.20	33.08	33.13
853	AMEX	FDVV	Wed, Feb 5, 2020	32.92	33.02	32.81	33.02
852	AMEX	FDVV	Tue, Feb 4, 2020	32.64	32.78	32.58	32.60
851	AMEX	FDVV	Mon, Feb 3, 2020	32.27	32.49	32.25	32.30
850	AMEX	FDVV	Fri, Jan 31, 2020	32.61	32.61	32.06	32.20
849	AMEX	FDVV	Thu, Jan 30, 2020	32.54	32.72	32.36	32.71
848	AMEX	FDVV	Wed, Jan 29, 2020	32.87	32.87	32.61	32.64
847	AMEX	FDVV	Tue, Jan 28, 2020	32.60	32.77	32.51	32.72
846	AMEX	FDVV	Mon, Jan 27, 2020	32.45	32.59	32.40	32.43
845	AMEX	FDVV	Fri, Jan 24, 2020	33.22	33.22	32.72	32.85
844	AMEX	FDVV	Thu, Jan 23, 2020	33.06	33.16	32.87	33.15
843	AMEX	FDVV	Wed, Jan 22, 2020	33.17	33.21	33.05	33.06
842	AMEX	FDVV	Tue, Jan 21, 2020	33.15	33.19	33.03	33.05
841	AMEX	FDVV	Fri, Jan 17, 2020	33.19	33.23	33.14	33.16
840	AMEX	FDVV	Thu, Jan 16, 2020	33.08	33.13	33.01	33.10
839	AMEX	FDVV	Wed, Jan 15, 2020	32.89	33.04	32.87	32.93
838	AMEX	FDVV	Tue, Jan 14, 2020	32.81	32.92	32.77	32.87
837	AMEX	FDVV	Mon, Jan 13, 2020	32.66	32.82	32.61	32.82
836	AMEX	FDVV	Fri, Jan 10, 2020	32.79	32.79	32.56	32.60
835	AMEX	FDVV	Thu, Jan 9, 2020	32.62	32.67	32.54	32.63
834	AMEX	FDVV	Wed, Jan 8, 2020	32.48	32.61	32.40	32.53
833	AMEX	FDVV	Tue, Jan 7, 2020	32.48	32.48	32.36	32.45
832	AMEX	FDVV	Mon, Jan 6, 2020	32.30	32.53	32.28	32.53
831	AMEX	FDVV	Fri, Jan 3, 2020	32.30	32.53	32.30	32.45
830	AMEX	FDVV	Thu, Jan 2, 2020	32.56	32.65	32.41	32.57
829	AMEX	FDVV	Tue, Dec 31, 2019	32.29	32.49	32.29	32.46
828	AMEX	FDVV	Mon, Dec 30, 2019	32.49	32.49	32.30	32.32
827	AMEX	FDVV	Fri, Dec 27, 2019	32.50	32.60	32.42	32.49
826	AMEX	FDVV	Thu, Dec 26, 2019	32.38	32.49	32.35	32.40
825	AMEX	FDVV	Tue, Dec 24, 2019	32.38	32.38	32.29	32.32
824	AMEX	FDVV	Mon, Dec 23, 2019	32.37	32.38	32.29	32.29
823	AMEX	FDVV	Fri, Dec 20, 2019	32.27	32.35	32.20	32.28
822	AMEX	FDVV	Thu, Dec 19, 2019	32.33	32.36	32.28	32.06
821	AMEX	FDVV	Wed, Dec 18, 2019	32.29	32.34	32.20	32.29
820	AMEX	FDVV	Tue, Dec 17, 2019	32.27	32.30	32.21	32.26
819	AMEX	FDVV	Mon, Dec 16, 2019	32.24	32.30	32.16	32.27
818	AMEX	FDVV	Fri, Dec 13, 2019	31.97	32.11	31.85	31.94
817	AMEX	FDVV	Thu, Dec 12, 2019	31.66	31.96	31.61	31.85
816	AMEX	FDVV	Wed, Dec 11, 2019	31.65	31.69	31.55	31.64
815	AMEX	FDVV	Tue, Dec 10, 2019	31.63	31.65	31.50	31.59
814	AMEX	FDVV	Mon, Dec 9, 2019	31.62	31.70	31.57	31.62
813	AMEX	FDVV	Fri, Dec 6, 2019	31.59	31.71	31.48	31.63
812	AMEX	FDVV	Thu, Dec 5, 2019	31.44	31.44	31.25	31.35
811	AMEX	FDVV	Wed, Dec 4, 2019	31.23	31.35	31.20	31.32
810	AMEX	FDVV	Tue, Dec 3, 2019	31.10	31.14	30.91	31.11
809	AMEX	FDVV	Mon, Dec 2, 2019	31.48	31.48	31.30	31.30
808	AMEX	FDVV	Fri, Nov 29, 2019	31.51	31.54	31.45	31.45
807	AMEX	FDVV	Wed, Nov 27, 2019	31.51	31.59	31.45	31.55
806	AMEX	FDVV	Tue, Nov 26, 2019	31.48	31.48	31.34	31.42
805	AMEX	FDVV	Mon, Nov 25, 2019	31.37	31.44	31.32	31.43
804	AMEX	FDVV	Fri, Nov 22, 2019	31.29	31.30	31.17	31.25
803	AMEX	FDVV	Thu, Nov 21, 2019	31.27	31.27	31.12	31.23
802	AMEX	FDVV	Wed, Nov 20, 2019	31.24	31.31	31.15	31.27
801	AMEX	FDVV	Tue, Nov 19, 2019	31.40	31.46	31.25	31.29
800	AMEX	FDVV	Mon, Nov 18, 2019	31.38	31.45	31.31	31.40
799	AMEX	FDVV	Fri, Nov 15, 2019	31.27	31.37	31.18	31.37
798	AMEX	FDVV	Thu, Nov 14, 2019	31.10	31.17	31.03	31.14
797	AMEX	FDVV	Wed, Nov 13, 2019	31.05	31.22	31.03	31.15
796	AMEX	FDVV	Tue, Nov 12, 2019	31.17	31.26	31.06	31.13
795	AMEX	FDVV	Mon, Nov 11, 2019	31.08	31.17	31.04	31.12
794	AMEX	FDVV	Fri, Nov 8, 2019	31.06	31.18	30.98	31.18
793	AMEX	FDVV	Thu, Nov 7, 2019	31.23	31.25	31.05	31.06
792	AMEX	FDVV	Wed, Nov 6, 2019	31.13	31.13	31.01	31.06
791	AMEX	FDVV	Tue, Nov 5, 2019	31.16	31.16	31.03	31.12
790	AMEX	FDVV	Mon, Nov 4, 2019	31.14	31.19	31.10	31.14
789	AMEX	FDVV	Fri, Nov 1, 2019	30.79	30.99	30.79	30.98
788	AMEX	FDVV	Thu, Oct 31, 2019	30.77	30.77	30.53	30.66
787	AMEX	FDVV	Wed, Oct 30, 2019	30.78	30.78	30.60	30.75
786	AMEX	FDVV	Tue, Oct 29, 2019	30.76	30.82	30.69	30.73
785	AMEX	FDVV	Mon, Oct 28, 2019	30.81	30.85	30.73	30.77
784	AMEX	FDVV	Fri, Oct 25, 2019	30.69	30.75	30.62	30.72
783	AMEX	FDVV	Thu, Oct 24, 2019	30.87	30.87	30.62	30.70
782	AMEX	FDVV	Wed, Oct 23, 2019	30.69	30.77	30.60	30.77
781	AMEX	FDVV	Tue, Oct 22, 2019	30.65	30.79	30.57	30.66
780	AMEX	FDVV	Mon, Oct 21, 2019	30.45	30.54	30.35	30.54
779	AMEX	FDVV	Fri, Oct 18, 2019	30.28	30.36	30.21	30.26
778	AMEX	FDVV	Thu, Oct 17, 2019	30.33	30.33	30.16	30.27
777	AMEX	FDVV	Wed, Oct 16, 2019	30.24	30.27	30.14	30.15
776	AMEX	FDVV	Tue, Oct 15, 2019	30.11	30.31	30.09	30.23
775	AMEX	FDVV	Mon, Oct 14, 2019	30.03	30.05	29.95	30.00
774	AMEX	FDVV	Fri, Oct 11, 2019	30.11	30.27	30.00	30.03
773	AMEX	FDVV	Thu, Oct 10, 2019	29.63	29.85	29.60	29.77
772	AMEX	FDVV	Wed, Oct 9, 2019	29.63	29.69	29.46	29.56
771	AMEX	FDVV	Tue, Oct 8, 2019	29.80	29.80	29.38	29.38
770	AMEX	FDVV	Mon, Oct 7, 2019	29.89	29.99	29.81	29.84
769	AMEX	FDVV	Fri, Oct 4, 2019	29.67	29.93	29.61	29.92
768	AMEX	FDVV	Thu, Oct 3, 2019	29.41	29.58	29.14	29.57
767	AMEX	FDVV	Wed, Oct 2, 2019	29.71	29.72	29.24	29.34
766	AMEX	FDVV	Tue, Oct 1, 2019	30.32	30.33	29.81	29.88
765	AMEX	FDVV	Mon, Sep 30, 2019	30.12	30.25	30.12	30.20
764	AMEX	FDVV	Fri, Sep 27, 2019	30.19	30.26	29.94	30.05
763	AMEX	FDVV	Thu, Sep 26, 2019	30.16	30.20	30.02	30.14
762	AMEX	FDVV	Wed, Sep 25, 2019	30.09	30.21	30.04	30.15
761	AMEX	FDVV	Tue, Sep 24, 2019	30.35	30.35	29.98	30.06
760	AMEX	FDVV	Mon, Sep 23, 2019	30.12	30.29	30.12	30.23
759	AMEX	FDVV	Fri, Sep 20, 2019	30.37	30.37	30.18	30.22
758	AMEX	FDVV	Thu, Sep 19, 2019	30.65	30.70	30.56	30.25
757	AMEX	FDVV	Wed, Sep 18, 2019	30.51	30.59	30.38	30.56
756	AMEX	FDVV	Tue, Sep 17, 2019	30.44	30.53	30.42	30.51
755	AMEX	FDVV	Mon, Sep 16, 2019	30.49	30.53	30.41	30.50
754	AMEX	FDVV	Fri, Sep 13, 2019	30.63	30.64	30.47	30.48
753	AMEX	FDVV	Thu, Sep 12, 2019	30.61	30.62	30.41	30.57
752	AMEX	FDVV	Wed, Sep 11, 2019	30.31	30.51	30.27	30.51
751	AMEX	FDVV	Tue, Sep 10, 2019	30.11	30.28	30.07	30.28
750	AMEX	FDVV	Mon, Sep 9, 2019	29.96	30.10	29.95	30.07
749	AMEX	FDVV	Fri, Sep 6, 2019	29.91	29.97	29.82	29.91
748	AMEX	FDVV	Thu, Sep 5, 2019	29.80	29.97	29.78	29.85
747	AMEX	FDVV	Wed, Sep 4, 2019	29.43	29.62	29.43	29.50
746	AMEX	FDVV	Tue, Sep 3, 2019	29.13	29.28	29.03	29.28
745	AMEX	FDVV	Fri, Aug 30, 2019	29.47	29.47	29.22	29.33
744	AMEX	FDVV	Thu, Aug 29, 2019	29.20	29.30	29.13	29.24
743	AMEX	FDVV	Wed, Aug 28, 2019	28.85	29.06	28.80	29.01
742	AMEX	FDVV	Tue, Aug 27, 2019	29.25	29.30	28.85	28.94
741	AMEX	FDVV	Mon, Aug 26, 2019	29.13	29.14	29.00	29.04
740	AMEX	FDVV	Fri, Aug 23, 2019	29.49	29.56	28.76	28.84
739	AMEX	FDVV	Thu, Aug 22, 2019	29.56	29.63	29.41	29.56
738	AMEX	FDVV	Wed, Aug 21, 2019	29.53	29.53	29.42	29.45
737	AMEX	FDVV	Tue, Aug 20, 2019	29.49	29.49	29.25	29.25
736	AMEX	FDVV	Mon, Aug 19, 2019	29.48	29.57	29.37	29.49
735	AMEX	FDVV	Fri, Aug 16, 2019	28.94	29.19	28.93	29.15
734	AMEX	FDVV	Thu, Aug 15, 2019	28.77	28.88	28.60	28.75
733	AMEX	FDVV	Wed, Aug 14, 2019	29.14	29.14	28.73	28.73
732	AMEX	FDVV	Tue, Aug 13, 2019	29.24	29.66	29.19	29.49
731	AMEX	FDVV	Mon, Aug 12, 2019	29.46	29.46	29.11	29.27
730	AMEX	FDVV	Fri, Aug 9, 2019	29.68	29.68	29.35	29.50
729	AMEX	FDVV	Thu, Aug 8, 2019	29.28	29.68	29.26	29.68
728	AMEX	FDVV	Wed, Aug 7, 2019	28.92	29.30	28.70	29.27
727	AMEX	FDVV	Tue, Aug 6, 2019	29.16	29.25	28.92	29.21
726	AMEX	FDVV	Mon, Aug 5, 2019	29.43	29.48	28.77	29.01
725	AMEX	FDVV	Fri, Aug 2, 2019	29.91	29.91	29.64	29.74
724	AMEX	FDVV	Thu, Aug 1, 2019	30.18	30.44	29.90	29.91
723	AMEX	FDVV	Wed, Jul 31, 2019	30.45	30.45	29.99	30.20
722	AMEX	FDVV	Tue, Jul 30, 2019	30.39	30.42	30.30	30.42
721	AMEX	FDVV	Mon, Jul 29, 2019	30.48	30.48	30.41	30.46
720	AMEX	FDVV	Fri, Jul 26, 2019	30.32	30.46	30.31	30.42
719	AMEX	FDVV	Thu, Jul 25, 2019	30.38	30.41	30.21	30.26
718	AMEX	FDVV	Wed, Jul 24, 2019	30.31	30.45	30.29	30.45
717	AMEX	FDVV	Tue, Jul 23, 2019	30.29	30.32	30.18	30.31
716	AMEX	FDVV	Mon, Jul 22, 2019	30.15	30.21	30.09	30.19
715	AMEX	FDVV	Fri, Jul 19, 2019	30.31	30.34	30.09	30.09
714	AMEX	FDVV	Thu, Jul 18, 2019	30.08	30.28	30.04	30.24
713	AMEX	FDVV	Wed, Jul 17, 2019	30.23	30.23	30.05	30.06
712	AMEX	FDVV	Tue, Jul 16, 2019	30.40	30.40	30.15	30.21
711	AMEX	FDVV	Mon, Jul 15, 2019	30.41	30.41	30.29	30.35
710	AMEX	FDVV	Fri, Jul 12, 2019	30.25	30.35	30.25	30.33
709	AMEX	FDVV	Thu, Jul 11, 2019	30.33	30.34	30.11	30.23
708	AMEX	FDVV	Wed, Jul 10, 2019	30.26	30.33	30.19	30.26
707	AMEX	FDVV	Tue, Jul 9, 2019	30.10	30.18	30.05	30.15
706	AMEX	FDVV	Mon, Jul 8, 2019	30.20	30.25	30.10	30.17
705	AMEX	FDVV	Fri, Jul 5, 2019	30.17	30.25	30.00	30.24
704	AMEX	FDVV	Wed, Jul 3, 2019	30.13	30.27	30.10	30.25
703	AMEX	FDVV	Tue, Jul 2, 2019	29.91	30.00	29.89	29.98
702	AMEX	FDVV	Mon, Jul 1, 2019	30.08	30.15	29.80	29.87
701	AMEX	FDVV	Fri, Jun 28, 2019	29.60	29.74	29.60	29.71
700	AMEX	FDVV	Thu, Jun 27, 2019	29.56	29.62	29.52	29.54
699	AMEX	FDVV	Wed, Jun 26, 2019	29.66	29.66	29.45	29.45
698	AMEX	FDVV	Tue, Jun 25, 2019	29.81	29.81	29.51	29.58
697	AMEX	FDVV	Mon, Jun 24, 2019	29.88	29.89	29.76	29.79
696	AMEX	FDVV	Fri, Jun 21, 2019	29.89	29.92	29.74	29.88
695	AMEX	FDVV	Thu, Jun 20, 2019	30.13	30.21	30.00	29.83
694	AMEX	FDVV	Wed, Jun 19, 2019	29.88	29.99	29.82	29.96
693	AMEX	FDVV	Tue, Jun 18, 2019	29.82	29.99	29.80	29.86
692	AMEX	FDVV	Mon, Jun 17, 2019	29.65	29.72	29.58	29.67
691	AMEX	FDVV	Fri, Jun 14, 2019	29.65	29.68	29.57	29.65
690	AMEX	FDVV	Thu, Jun 13, 2019	29.67	29.71	29.58	29.68
689	AMEX	FDVV	Wed, Jun 12, 2019	29.59	29.65	29.52	29.54
688	AMEX	FDVV	Tue, Jun 11, 2019	29.70	29.74	29.60	29.66
687	AMEX	FDVV	Mon, Jun 10, 2019	29.69	29.70	29.56	29.57
686	AMEX	FDVV	Fri, Jun 7, 2019	29.56	29.68	29.53	29.54
685	AMEX	FDVV	Thu, Jun 6, 2019	29.25	29.43	29.23	29.41
684	AMEX	FDVV	Wed, Jun 5, 2019	29.18	29.20	29.03	29.18
683	AMEX	FDVV	Tue, Jun 4, 2019	28.78	29.08	28.76	29.08
682	AMEX	FDVV	Mon, Jun 3, 2019	28.38	28.61	28.38	28.59
681	AMEX	FDVV	Fri, May 31, 2019	28.50	28.51	28.32	28.38
680	AMEX	FDVV	Thu, May 30, 2019	28.72	28.86	28.60	28.65
679	AMEX	FDVV	Wed, May 29, 2019	28.81	28.84	28.60	28.76
678	AMEX	FDVV	Tue, May 28, 2019	29.49	29.49	28.95	28.95
677	AMEX	FDVV	Fri, May 24, 2019	29.52	29.52	29.36	29.41
676	AMEX	FDVV	Thu, May 23, 2019	29.35	29.35	29.19	29.35
675	AMEX	FDVV	Wed, May 22, 2019	29.61	29.62	29.50	29.61
674	AMEX	FDVV	Tue, May 21, 2019	29.71	29.80	29.65	29.74
673	AMEX	FDVV	Mon, May 20, 2019	29.61	29.68	29.46	29.54
672	AMEX	FDVV	Fri, May 17, 2019	29.67	29.91	29.59	29.78
671	AMEX	FDVV	Thu, May 16, 2019	29.74	29.97	29.74	29.85
670	AMEX	FDVV	Wed, May 15, 2019	29.49	29.75	29.39	29.69
669	AMEX	FDVV	Tue, May 14, 2019	29.47	29.75	29.46	29.61
668	AMEX	FDVV	Mon, May 13, 2019	29.47	29.56	29.26	29.39
667	AMEX	FDVV	Fri, May 10, 2019	29.66	29.98	29.38	29.90
666	AMEX	FDVV	Thu, May 9, 2019	29.68	29.81	29.45	29.77
665	AMEX	FDVV	Wed, May 8, 2019	29.93	30.01	29.83	29.85
664	AMEX	FDVV	Tue, May 7, 2019	30.18	30.19	29.78	30.02
663	AMEX	FDVV	Mon, May 6, 2019	30.11	30.39	30.09	30.33
662	AMEX	FDVV	Fri, May 3, 2019	30.34	30.50	30.32	30.48
661	AMEX	FDVV	Thu, May 2, 2019	30.31	30.36	30.08	30.21
660	AMEX	FDVV	Wed, May 1, 2019	30.57	30.61	30.31	30.36
659	AMEX	FDVV	Tue, Apr 30, 2019	30.44	30.58	30.35	30.56
658	AMEX	FDVV	Mon, Apr 29, 2019	30.42	30.49	30.41	30.44
657	AMEX	FDVV	Fri, Apr 26, 2019	30.27	30.42	30.24	30.41
656	AMEX	FDVV	Thu, Apr 25, 2019	30.36	30.36	30.16	30.30
655	AMEX	FDVV	Wed, Apr 24, 2019	30.45	30.49	30.38	30.45
654	AMEX	FDVV	Tue, Apr 23, 2019	30.35	30.49	30.31	30.48
653	AMEX	FDVV	Mon, Apr 22, 2019	30.32	30.35	30.28	30.35
652	AMEX	FDVV	Thu, Apr 18, 2019	30.45	30.45	30.29	30.32
651	AMEX	FDVV	Wed, Apr 17, 2019	30.49	30.50	30.35	30.37
650	AMEX	FDVV	Tue, Apr 16, 2019	30.40	30.45	30.37	30.43
649	AMEX	FDVV	Mon, Apr 15, 2019	30.40	30.41	30.32	30.40
648	AMEX	FDVV	Fri, Apr 12, 2019	30.35	30.38	30.29	30.38
647	AMEX	FDVV	Thu, Apr 11, 2019	30.32	30.34	30.18	30.28
646	AMEX	FDVV	Wed, Apr 10, 2019	30.23	30.27	30.19	30.24
645	AMEX	FDVV	Tue, Apr 9, 2019	30.34	30.34	30.10	30.13
644	AMEX	FDVV	Mon, Apr 8, 2019	30.38	30.39	30.30	30.39
643	AMEX	FDVV	Fri, Apr 5, 2019	30.30	30.38	30.23	30.35
642	AMEX	FDVV	Thu, Apr 4, 2019	30.17	30.25	30.13	30.21
641	AMEX	FDVV	Wed, Apr 3, 2019	30.30	30.30	30.09	30.17
640	AMEX	FDVV	Tue, Apr 2, 2019	30.23	30.25	30.15	30.20
639	AMEX	FDVV	Mon, Apr 1, 2019	30.15	30.23	30.03	30.23
638	AMEX	FDVV	Fri, Mar 29, 2019	30.12	30.12	29.89	29.96
637	AMEX	FDVV	Thu, Mar 28, 2019	29.85	29.92	29.72	29.86
636	AMEX	FDVV	Wed, Mar 27, 2019	29.93	30.00	29.65	29.80
635	AMEX	FDVV	Tue, Mar 26, 2019	29.82	29.97	29.76	29.90
634	AMEX	FDVV	Mon, Mar 25, 2019	29.65	29.72	29.50	29.61
633	AMEX	FDVV	Fri, Mar 22, 2019	30.06	30.10	29.69	29.70
632	AMEX	FDVV	Thu, Mar 21, 2019	29.81	30.20	29.81	30.16
631	AMEX	FDVV	Wed, Mar 20, 2019	29.95	30.09	29.82	29.91
630	AMEX	FDVV	Tue, Mar 19, 2019	30.21	30.21	29.87	29.98
629	AMEX	FDVV	Mon, Mar 18, 2019	29.95	30.10	29.93	30.02
628	AMEX	FDVV	Fri, Mar 15, 2019	29.87	29.99	29.81	29.95
627	AMEX	FDVV	Thu, Mar 14, 2019	30.17	30.21	30.08	29.79
626	AMEX	FDVV	Wed, Mar 13, 2019	30.05	30.20	30.00	30.14
625	AMEX	FDVV	Tue, Mar 12, 2019	29.93	30.08	29.90	29.95
624	AMEX	FDVV	Mon, Mar 11, 2019	29.59	29.93	29.59	29.87
623	AMEX	FDVV	Fri, Mar 8, 2019	29.50	29.55	29.32	29.55
622	AMEX	FDVV	Thu, Mar 7, 2019	29.78	29.78	29.51	29.62
621	AMEX	FDVV	Wed, Mar 6, 2019	29.92	29.92	29.70	29.75
620	AMEX	FDVV	Tue, Mar 5, 2019	29.91	29.92	29.78	29.84
619	AMEX	FDVV	Mon, Mar 4, 2019	29.99	30.00	29.60	29.89
618	AMEX	FDVV	Fri, Mar 1, 2019	29.89	29.92	29.70	29.82
617	AMEX	FDVV	Thu, Feb 28, 2019	29.78	29.81	29.66	29.74
616	AMEX	FDVV	Wed, Feb 27, 2019	29.76	29.81	29.65	29.80
615	AMEX	FDVV	Tue, Feb 26, 2019	29.86	29.89	29.76	29.82
614	AMEX	FDVV	Mon, Feb 25, 2019	29.97	30.00	29.85	29.89
613	AMEX	FDVV	Fri, Feb 22, 2019	29.82	29.88	29.75	29.85
612	AMEX	FDVV	Thu, Feb 21, 2019	29.94	29.94	29.70	29.77
611	AMEX	FDVV	Wed, Feb 20, 2019	29.89	29.98	29.85	29.98
610	AMEX	FDVV	Tue, Feb 19, 2019	29.73	29.95	29.70	29.84
609	AMEX	FDVV	Fri, Feb 15, 2019	29.67	29.81	29.67	29.76
608	AMEX	FDVV	Thu, Feb 14, 2019	29.58	29.67	29.49	29.59
607	AMEX	FDVV	Wed, Feb 13, 2019	29.67	29.72	29.57	29.63
606	AMEX	FDVV	Tue, Feb 12, 2019	29.56	29.65	29.53	29.61
605	AMEX	FDVV	Mon, Feb 11, 2019	29.47	29.47	29.33	29.43
604	AMEX	FDVV	Fri, Feb 8, 2019	29.31	29.39	29.18	29.39
603	AMEX	FDVV	Thu, Feb 7, 2019	29.47	29.47	29.19	29.35
602	AMEX	FDVV	Wed, Feb 6, 2019	29.53	29.63	29.53	29.56
601	AMEX	FDVV	Tue, Feb 5, 2019	29.50	29.60	29.47	29.57
600	AMEX	FDVV	Mon, Feb 4, 2019	29.44	29.50	29.27	29.50
599	AMEX	FDVV	Fri, Feb 1, 2019	29.46	29.50	29.30	29.40
598	AMEX	FDVV	Thu, Jan 31, 2019	29.11	29.40	29.07	29.39
597	AMEX	FDVV	Wed, Jan 30, 2019	29.01	29.26	28.92	29.18
596	AMEX	FDVV	Tue, Jan 29, 2019	28.94	28.98	28.80	28.92
595	AMEX	FDVV	Mon, Jan 28, 2019	28.85	28.89	28.67	28.83
594	AMEX	FDVV	Fri, Jan 25, 2019	28.94	29.00	28.88	28.94
593	AMEX	FDVV	Thu, Jan 24, 2019	28.81	28.81	28.62	28.80
592	AMEX	FDVV	Wed, Jan 23, 2019	28.84	28.88	28.58	28.78
591	AMEX	FDVV	Tue, Jan 22, 2019	28.88	28.90	28.57	28.74
590	AMEX	FDVV	Fri, Jan 18, 2019	28.94	28.99	28.77	28.94
589	AMEX	FDVV	Thu, Jan 17, 2019	28.48	28.72	28.45	28.67
588	AMEX	FDVV	Wed, Jan 16, 2019	28.48	28.65	28.46	28.55
587	AMEX	FDVV	Tue, Jan 15, 2019	28.31	28.50	28.25	28.48
586	AMEX	FDVV	Mon, Jan 14, 2019	28.21	28.31	28.17	28.30
585	AMEX	FDVV	Fri, Jan 11, 2019	28.27	28.36	28.19	28.36
584	AMEX	FDVV	Thu, Jan 10, 2019	28.19	28.39	28.05	28.36
583	AMEX	FDVV	Wed, Jan 9, 2019	28.32	28.35	28.12	28.28
582	AMEX	FDVV	Tue, Jan 8, 2019	28.15	28.23	27.97	28.16
581	AMEX	FDVV	Mon, Jan 7, 2019	27.77	28.11	27.70	27.95
580	AMEX	FDVV	Fri, Jan 4, 2019	27.41	27.77	27.34	27.75
579	AMEX	FDVV	Thu, Jan 3, 2019	27.18	27.34	27.00	27.00
578	AMEX	FDVV	Wed, Jan 2, 2019	27.00	27.44	27.00	27.37
577	AMEX	FDVV	Mon, Dec 31, 2018	27.43	27.43	27.12	27.28
576	AMEX	FDVV	Fri, Dec 28, 2018	27.31	27.55	27.13	27.15
575	AMEX	FDVV	Thu, Dec 27, 2018	27.00	27.16	26.29	27.16
574	AMEX	FDVV	Wed, Dec 26, 2018	26.14	27.04	25.77	27.00
573	AMEX	FDVV	Mon, Dec 24, 2018	26.55	26.65	26.00	26.00
572	AMEX	FDVV	Fri, Dec 21, 2018	27.01	27.57	26.65	26.73
571	AMEX	FDVV	Thu, Dec 20, 2018	27.68	27.81	27.05	27.14
570	AMEX	FDVV	Wed, Dec 19, 2018	28.15	28.41	27.59	27.76
569	AMEX	FDVV	Tue, Dec 18, 2018	28.39	28.46	27.93	28.08
568	AMEX	FDVV	Mon, Dec 17, 2018	28.73	28.81	28.03	28.12
567	AMEX	FDVV	Fri, Dec 14, 2018	28.87	29.05	28.74	28.82
566	AMEX	FDVV	Thu, Dec 13, 2018	29.01	29.20	28.93	29.06
565	AMEX	FDVV	Wed, Dec 12, 2018	29.29	29.35	29.01	29.01
564	AMEX	FDVV	Tue, Dec 11, 2018	29.42	29.42	28.92	29.03
563	AMEX	FDVV	Mon, Dec 10, 2018	29.16	29.19	28.52	29.12
562	AMEX	FDVV	Fri, Dec 7, 2018	29.63	29.70	29.06	29.17
561	AMEX	FDVV	Thu, Dec 6, 2018	29.35	29.59	28.83	29.54
560	AMEX	FDVV	Tue, Dec 4, 2018	30.35	30.39	29.59	29.64
559	AMEX	FDVV	Mon, Dec 3, 2018	30.46	30.46	30.19	30.34
558	AMEX	FDVV	Fri, Nov 30, 2018	29.90	30.10	29.86	30.07
557	AMEX	FDVV	Thu, Nov 29, 2018	29.89	30.03	29.68	29.89
556	AMEX	FDVV	Wed, Nov 28, 2018	29.67	29.94	29.51	29.88
555	AMEX	FDVV	Tue, Nov 27, 2018	29.28	29.57	29.28	29.54
554	AMEX	FDVV	Mon, Nov 26, 2018	29.28	29.40	29.24	29.36
553	AMEX	FDVV	Fri, Nov 23, 2018	29.07	29.08	29.00	29.03
552	AMEX	FDVV	Wed, Nov 21, 2018	29.34	29.41	29.21	29.21
551	AMEX	FDVV	Tue, Nov 20, 2018	29.43	29.58	29.12	29.15
550	AMEX	FDVV	Mon, Nov 19, 2018	29.91	29.97	29.57	29.73
549	AMEX	FDVV	Fri, Nov 16, 2018	29.67	29.96	29.65	29.88
548	AMEX	FDVV	Thu, Nov 15, 2018	29.47	29.65	29.23	29.59
547	AMEX	FDVV	Wed, Nov 14, 2018	29.92	29.92	29.33	29.50
546	AMEX	FDVV	Tue, Nov 13, 2018	29.72	29.91	29.60	29.60
545	AMEX	FDVV	Mon, Nov 12, 2018	30.12	30.12	29.70	29.70
544	AMEX	FDVV	Fri, Nov 9, 2018	30.23	30.23	29.93	30.14
543	AMEX	FDVV	Thu, Nov 8, 2018	30.40	30.49	30.30	30.36
542	AMEX	FDVV	Wed, Nov 7, 2018	30.22	30.43	30.04	30.43
541	AMEX	FDVV	Tue, Nov 6, 2018	29.81	29.94	29.80	29.94
540	AMEX	FDVV	Mon, Nov 5, 2018	29.62	29.86	29.60	29.80
539	AMEX	FDVV	Fri, Nov 2, 2018	29.85	29.85	29.31	29.51
538	AMEX	FDVV	Thu, Nov 1, 2018	29.57	29.59	29.46	29.55
537	AMEX	FDVV	Wed, Oct 31, 2018	29.64	29.74	29.46	29.50
536	AMEX	FDVV	Tue, Oct 30, 2018	28.92	29.40	28.92	29.30
535	AMEX	FDVV	Mon, Oct 29, 2018	29.14	29.34	28.61	28.87
534	AMEX	FDVV	Fri, Oct 26, 2018	29.01	29.08	28.55	28.75
533	AMEX	FDVV	Thu, Oct 25, 2018	29.15	29.39	29.08	29.26
532	AMEX	FDVV	Wed, Oct 24, 2018	29.47	29.47	28.90	28.91
531	AMEX	FDVV	Tue, Oct 23, 2018	29.32	29.59	29.04	29.48
530	AMEX	FDVV	Mon, Oct 22, 2018	29.94	29.94	29.60	29.60
529	AMEX	FDVV	Fri, Oct 19, 2018	29.72	30.00	29.72	29.80
528	AMEX	FDVV	Thu, Oct 18, 2018	29.88	30.07	29.60	29.73
527	AMEX	FDVV	Wed, Oct 17, 2018	29.98	30.08	29.75	30.01
526	AMEX	FDVV	Tue, Oct 16, 2018	29.71	30.00	29.58	29.98
525	AMEX	FDVV	Mon, Oct 15, 2018	29.59	29.75	29.48	29.51
524	AMEX	FDVV	Fri, Oct 12, 2018	29.67	29.78	29.26	29.54
523	AMEX	FDVV	Thu, Oct 11, 2018	29.95	30.04	29.25	29.38
522	AMEX	FDVV	Wed, Oct 10, 2018	30.74	30.84	30.05	30.05
521	AMEX	FDVV	Tue, Oct 9, 2018	30.71	30.80	30.65	30.75
520	AMEX	FDVV	Mon, Oct 8, 2018	30.58	30.74	30.55	30.72
519	AMEX	FDVV	Fri, Oct 5, 2018	30.76	30.82	30.57	30.60
518	AMEX	FDVV	Thu, Oct 4, 2018	30.82	30.82	30.55	30.70
517	AMEX	FDVV	Wed, Oct 3, 2018	30.94	31.02	30.79	30.83
516	AMEX	FDVV	Tue, Oct 2, 2018	30.74	30.87	30.73	30.81
515	AMEX	FDVV	Mon, Oct 1, 2018	30.76	30.82	30.65	30.73
514	AMEX	FDVV	Fri, Sep 28, 2018	30.50	30.70	30.47	30.63
513	AMEX	FDVV	Thu, Sep 27, 2018	30.46	30.67	30.46	30.56
512	AMEX	FDVV	Wed, Sep 26, 2018	30.66	30.71	30.45	30.47
511	AMEX	FDVV	Tue, Sep 25, 2018	30.78	30.80	30.60	30.60
510	AMEX	FDVV	Mon, Sep 24, 2018	30.90	30.90	30.71	30.75
509	AMEX	FDVV	Fri, Sep 21, 2018	30.93	30.97	30.87	30.88
508	AMEX	FDVV	Thu, Sep 20, 2018	30.99	31.13	30.98	30.81
507	AMEX	FDVV	Wed, Sep 19, 2018	31.01	31.04	30.90	30.91
506	AMEX	FDVV	Tue, Sep 18, 2018	30.94	31.06	30.94	31.01
505	AMEX	FDVV	Mon, Sep 17, 2018	30.96	31.03	30.90	30.91
504	AMEX	FDVV	Fri, Sep 14, 2018	31.03	31.03	30.88	30.96
503	AMEX	FDVV	Thu, Sep 13, 2018	30.90	31.00	30.90	30.97
502	AMEX	FDVV	Wed, Sep 12, 2018	30.94	30.97	30.84	30.89
501	AMEX	FDVV	Tue, Sep 11, 2018	30.80	30.95	30.75	30.91
500	AMEX	FDVV	Mon, Sep 10, 2018	30.88	30.94	30.77	30.82
499	AMEX	FDVV	Fri, Sep 7, 2018	30.75	30.84	30.71	30.73
498	AMEX	FDVV	Thu, Sep 6, 2018	30.92	30.99	30.81	30.87
497	AMEX	FDVV	Wed, Sep 5, 2018	30.80	30.94	30.78	30.88
496	AMEX	FDVV	Tue, Sep 4, 2018	30.93	30.93	30.78	30.86
495	AMEX	FDVV	Fri, Aug 31, 2018	30.96	30.96	30.80	30.94
494	AMEX	FDVV	Thu, Aug 30, 2018	31.08	31.08	30.95	30.97
493	AMEX	FDVV	Wed, Aug 29, 2018	31.06	31.12	30.96	31.07
492	AMEX	FDVV	Tue, Aug 28, 2018	31.11	31.11	30.97	31.03
491	AMEX	FDVV	Mon, Aug 27, 2018	31.01	31.03	30.95	31.01
490	AMEX	FDVV	Fri, Aug 24, 2018	30.81	30.87	30.76	30.86
489	AMEX	FDVV	Thu, Aug 23, 2018	30.76	30.79	30.73	30.73
488	AMEX	FDVV	Wed, Aug 22, 2018	30.89	30.89	30.76	30.78
487	AMEX	FDVV	Tue, Aug 21, 2018	31.00	31.00	30.90	30.93
486	AMEX	FDVV	Mon, Aug 20, 2018	30.98	30.98	30.84	30.87
485	AMEX	FDVV	Fri, Aug 17, 2018	30.60	30.84	30.60	30.83
484	AMEX	FDVV	Thu, Aug 16, 2018	30.44	30.63	30.39	30.63
483	AMEX	FDVV	Wed, Aug 15, 2018	30.22	30.33	30.10	30.33
482	AMEX	FDVV	Tue, Aug 14, 2018	30.31	30.43	30.30	30.41
481	AMEX	FDVV	Mon, Aug 13, 2018	30.37	30.38	30.20	30.25
480	AMEX	FDVV	Fri, Aug 10, 2018	30.35	30.41	30.22	30.35
479	AMEX	FDVV	Thu, Aug 9, 2018	30.45	30.55	30.45	30.48
478	AMEX	FDVV	Wed, Aug 8, 2018	30.47	30.47	30.38	30.47
477	AMEX	FDVV	Tue, Aug 7, 2018	30.53	30.56	30.47	30.50
476	AMEX	FDVV	Mon, Aug 6, 2018	30.42	30.53	30.38	30.46
475	AMEX	FDVV	Fri, Aug 3, 2018	30.23	30.41	30.23	30.36
474	AMEX	FDVV	Thu, Aug 2, 2018	30.08	30.29	30.05	30.29
473	AMEX	FDVV	Wed, Aug 1, 2018	30.18	30.20	30.06	30.11
472	AMEX	FDVV	Tue, Jul 31, 2018	30.21	30.29	30.12	30.19
471	AMEX	FDVV	Mon, Jul 30, 2018	30.10	30.17	30.04	30.09
470	AMEX	FDVV	Fri, Jul 27, 2018	30.23	30.23	29.91	30.04
469	AMEX	FDVV	Thu, Jul 26, 2018	30.18	30.36	30.17	30.24
468	AMEX	FDVV	Wed, Jul 25, 2018	30.01	30.17	29.95	30.14
467	AMEX	FDVV	Tue, Jul 24, 2018	30.00	30.06	29.90	30.01
466	AMEX	FDVV	Mon, Jul 23, 2018	29.86	29.92	29.71	29.85
465	AMEX	FDVV	Fri, Jul 20, 2018	29.90	29.90	29.77	29.82
464	AMEX	FDVV	Thu, Jul 19, 2018	29.82	29.96	29.81	29.88
463	AMEX	FDVV	Wed, Jul 18, 2018	29.86	29.86	29.73	29.80
462	AMEX	FDVV	Tue, Jul 17, 2018	29.80	29.89	29.80	29.86
461	AMEX	FDVV	Mon, Jul 16, 2018	29.81	29.83	29.72	29.80
460	AMEX	FDVV	Fri, Jul 13, 2018	29.83	29.83	29.70	29.79
459	AMEX	FDVV	Thu, Jul 12, 2018	29.72	29.80	29.70	29.77
458	AMEX	FDVV	Wed, Jul 11, 2018	29.79	29.87	29.68	29.71
457	AMEX	FDVV	Tue, Jul 10, 2018	29.90	29.96	29.85	29.96
456	AMEX	FDVV	Mon, Jul 9, 2018	29.84	29.90	29.72	29.80
455	AMEX	FDVV	Fri, Jul 6, 2018	29.49	29.73	29.49	29.71
454	AMEX	FDVV	Thu, Jul 5, 2018	29.43	29.48	29.31	29.47
453	AMEX	FDVV	Tue, Jul 3, 2018	29.33	29.44	29.27	29.29
452	AMEX	FDVV	Mon, Jul 2, 2018	29.11	29.19	29.02	29.10
451	AMEX	FDVV	Fri, Jun 29, 2018	29.29	29.45	29.27	29.29
450	AMEX	FDVV	Thu, Jun 28, 2018	29.05	29.27	29.00	29.25
449	AMEX	FDVV	Wed, Jun 27, 2018	29.22	29.30	29.00	29.00
448	AMEX	FDVV	Tue, Jun 26, 2018	29.22	29.28	29.15	29.20
447	AMEX	FDVV	Mon, Jun 25, 2018	29.35	29.35	29.07	29.19
446	AMEX	FDVV	Fri, Jun 22, 2018	29.49	29.54	29.38	29.43
445	AMEX	FDVV	Thu, Jun 21, 2018	29.41	29.41	29.25	29.27
444	AMEX	FDVV	Wed, Jun 20, 2018	29.43	29.46	29.35	29.43
443	AMEX	FDVV	Tue, Jun 19, 2018	29.12	29.38	29.09	29.35
442	AMEX	FDVV	Mon, Jun 18, 2018	29.29	29.41	29.20	29.31
441	AMEX	FDVV	Fri, Jun 15, 2018	29.42	29.42	29.26	29.36
440	AMEX	FDVV	Thu, Jun 14, 2018	29.80	29.80	29.70	29.45
439	AMEX	FDVV	Wed, Jun 13, 2018	29.90	29.90	29.66	29.66
438	AMEX	FDVV	Tue, Jun 12, 2018	29.95	29.95	29.85	29.90
437	AMEX	FDVV	Mon, Jun 11, 2018	29.88	29.95	29.81	29.94
436	AMEX	FDVV	Fri, Jun 8, 2018	29.72	29.83	29.72	29.82
435	AMEX	FDVV	Thu, Jun 7, 2018	29.74	29.84	29.71	29.79
434	AMEX	FDVV	Wed, Jun 6, 2018	29.64	29.70	29.53	29.70
433	AMEX	FDVV	Tue, Jun 5, 2018	29.60	29.61	29.50	29.57
432	AMEX	FDVV	Mon, Jun 4, 2018	29.60	29.62	29.50	29.53
431	AMEX	FDVV	Fri, Jun 1, 2018	29.44	29.52	29.40	29.44
430	AMEX	FDVV	Thu, May 31, 2018	29.42	29.42	29.22	29.28
429	AMEX	FDVV	Wed, May 30, 2018	29.21	29.50	29.14	29.44
428	AMEX	FDVV	Tue, May 29, 2018	29.20	29.22	28.90	29.09
427	AMEX	FDVV	Fri, May 25, 2018	29.32	29.32	29.23	29.29
426	AMEX	FDVV	Thu, May 24, 2018	29.45	29.46	29.23	29.37
425	AMEX	FDVV	Wed, May 23, 2018	29.40	29.52	29.33	29.52
424	AMEX	FDVV	Tue, May 22, 2018	29.53	29.60	29.42	29.50
423	AMEX	FDVV	Mon, May 21, 2018	29.37	29.44	29.28	29.43
422	AMEX	FDVV	Fri, May 18, 2018	29.29	29.29	29.12	29.20
421	AMEX	FDVV	Thu, May 17, 2018	29.33	29.40	29.25	29.29
420	AMEX	FDVV	Wed, May 16, 2018	29.22	29.37	29.22	29.28
419	AMEX	FDVV	Tue, May 15, 2018	29.23	29.35	29.16	29.30
418	AMEX	FDVV	Mon, May 14, 2018	29.51	29.54	29.36	29.43
417	AMEX	FDVV	Fri, May 11, 2018	29.36	29.47	29.36	29.44
416	AMEX	FDVV	Thu, May 10, 2018	29.07	29.30	29.07	29.30
415	AMEX	FDVV	Wed, May 9, 2018	28.87	28.98	28.81	28.97
414	AMEX	FDVV	Tue, May 8, 2018	28.83	28.83	28.63	28.68
413	AMEX	FDVV	Mon, May 7, 2018	28.89	28.95	28.78	28.78
412	AMEX	FDVV	Fri, May 4, 2018	28.38	28.84	28.38	28.70
411	AMEX	FDVV	Thu, May 3, 2018	28.50	28.55	28.16	28.48
410	AMEX	FDVV	Wed, May 2, 2018	28.71	28.75	28.52	28.52
409	AMEX	FDVV	Tue, May 1, 2018	28.65	28.73	28.51	28.70
408	AMEX	FDVV	Mon, Apr 30, 2018	28.92	29.00	28.71	28.75
407	AMEX	FDVV	Fri, Apr 27, 2018	28.73	28.90	28.73	28.89
406	AMEX	FDVV	Thu, Apr 26, 2018	28.65	28.77	28.57	28.75
405	AMEX	FDVV	Wed, Apr 25, 2018	28.52	28.66	28.34	28.59
404	AMEX	FDVV	Tue, Apr 24, 2018	28.73	28.78	28.41	28.49
403	AMEX	FDVV	Mon, Apr 23, 2018	28.62	28.67	28.50	28.61
402	AMEX	FDVV	Fri, Apr 20, 2018	28.71	28.71	28.51	28.57
401	AMEX	FDVV	Thu, Apr 19, 2018	28.82	28.87	28.61	28.75
400	AMEX	FDVV	Wed, Apr 18, 2018	29.01	29.05	28.91	28.95
399	AMEX	FDVV	Tue, Apr 17, 2018	28.89	29.00	28.75	28.95
398	AMEX	FDVV	Mon, Apr 16, 2018	28.65	28.78	28.55	28.72
397	AMEX	FDVV	Fri, Apr 13, 2018	28.69	28.70	28.35	28.52
396	AMEX	FDVV	Thu, Apr 12, 2018	28.57	28.68	28.47	28.49
395	AMEX	FDVV	Wed, Apr 11, 2018	28.42	28.59	28.39	28.48
394	AMEX	FDVV	Tue, Apr 10, 2018	28.58	28.66	28.42	28.58
393	AMEX	FDVV	Mon, Apr 9, 2018	28.28	28.57	28.16	28.20
392	AMEX	FDVV	Fri, Apr 6, 2018	28.36	28.51	27.97	28.15
391	AMEX	FDVV	Thu, Apr 5, 2018	28.42	28.58	28.32	28.51
390	AMEX	FDVV	Wed, Apr 4, 2018	27.71	28.30	27.71	28.26
389	AMEX	FDVV	Tue, Apr 3, 2018	27.89	28.04	27.75	27.98
388	AMEX	FDVV	Mon, Apr 2, 2018	28.17	28.19	27.52	27.76
387	AMEX	FDVV	Thu, Mar 29, 2018	28.07	28.31	28.03	28.19
386	AMEX	FDVV	Wed, Mar 28, 2018	27.96	28.12	27.86	27.97
385	AMEX	FDVV	Tue, Mar 27, 2018	28.17	28.28	27.80	27.80
384	AMEX	FDVV	Mon, Mar 26, 2018	27.97	28.13	27.79	28.13
383	AMEX	FDVV	Fri, Mar 23, 2018	28.20	28.24	27.57	27.57
382	AMEX	FDVV	Thu, Mar 22, 2018	28.40	28.52	28.14	28.14
381	AMEX	FDVV	Wed, Mar 21, 2018	28.65	28.79	28.60	28.65
380	AMEX	FDVV	Tue, Mar 20, 2018	28.79	28.87	28.63	28.66
379	AMEX	FDVV	Mon, Mar 19, 2018	29.22	29.22	28.60	28.77
378	AMEX	FDVV	Fri, Mar 16, 2018	29.13	29.26	29.12	29.20
377	AMEX	FDVV	Thu, Mar 15, 2018	29.45	29.45	29.25	29.08
376	AMEX	FDVV	Wed, Mar 14, 2018	29.61	29.66	29.30	29.38
375	AMEX	FDVV	Tue, Mar 13, 2018	29.77	29.80	29.45	29.53
374	AMEX	FDVV	Mon, Mar 12, 2018	29.62	29.65	29.53	29.59
373	AMEX	FDVV	Fri, Mar 9, 2018	29.29	29.47	29.24	29.47
372	AMEX	FDVV	Thu, Mar 8, 2018	29.21	29.23	29.06	29.19
371	AMEX	FDVV	Wed, Mar 7, 2018	29.02	29.13	28.90	29.12
370	AMEX	FDVV	Tue, Mar 6, 2018	29.50	29.50	29.05	29.18
369	AMEX	FDVV	Mon, Mar 5, 2018	28.71	29.23	28.70	29.13
368	AMEX	FDVV	Fri, Mar 2, 2018	28.46	28.82	28.38	28.81
367	AMEX	FDVV	Thu, Mar 1, 2018	28.90	29.09	28.55	28.71
366	AMEX	FDVV	Wed, Feb 28, 2018	29.33	29.35	28.91	28.95
365	AMEX	FDVV	Tue, Feb 27, 2018	29.70	29.70	29.20	29.22
364	AMEX	FDVV	Mon, Feb 26, 2018	29.40	29.62	29.32	29.54
363	AMEX	FDVV	Fri, Feb 23, 2018	29.08	29.27	28.95	29.27
362	AMEX	FDVV	Thu, Feb 22, 2018	28.95	29.18	28.80	28.84
361	AMEX	FDVV	Wed, Feb 21, 2018	29.07	29.31	28.80	28.80
360	AMEX	FDVV	Tue, Feb 20, 2018	29.24	29.41	29.08	29.08
359	AMEX	FDVV	Fri, Feb 16, 2018	29.43	29.61	29.34	29.37
358	AMEX	FDVV	Thu, Feb 15, 2018	29.30	29.39	29.05	29.37
357	AMEX	FDVV	Wed, Feb 14, 2018	28.53	29.08	28.40	29.05
356	AMEX	FDVV	Tue, Feb 13, 2018	28.43	28.70	28.37	28.68
355	AMEX	FDVV	Mon, Feb 12, 2018	28.43	28.67	28.20	28.50
354	AMEX	FDVV	Fri, Feb 9, 2018	27.99	28.15	27.25	28.09
353	AMEX	FDVV	Thu, Feb 8, 2018	28.70	28.70	27.65	27.65
352	AMEX	FDVV	Wed, Feb 7, 2018	28.56	28.94	28.54	28.62
351	AMEX	FDVV	Tue, Feb 6, 2018	27.59	28.69	27.37	28.69
350	AMEX	FDVV	Mon, Feb 5, 2018	29.11	29.27	28.00	28.08
349	AMEX	FDVV	Fri, Feb 2, 2018	29.79	29.79	29.22	29.29
348	AMEX	FDVV	Thu, Feb 1, 2018	29.78	30.03	29.77	29.82
347	AMEX	FDVV	Wed, Jan 31, 2018	29.94	30.03	29.58	29.83
346	AMEX	FDVV	Tue, Jan 30, 2018	30.14	30.14	29.84	29.88
345	AMEX	FDVV	Mon, Jan 29, 2018	30.37	30.37	30.22	30.27
344	AMEX	FDVV	Fri, Jan 26, 2018	30.21	30.41	30.09	30.41
343	AMEX	FDVV	Thu, Jan 25, 2018	30.23	30.23	29.95	30.01
342	AMEX	FDVV	Wed, Jan 24, 2018	30.27	30.29	30.00	30.13
341	AMEX	FDVV	Tue, Jan 23, 2018	30.17	30.21	30.06	30.21
340	AMEX	FDVV	Mon, Jan 22, 2018	29.87	30.08	29.76	30.01
339	AMEX	FDVV	Fri, Jan 19, 2018	29.71	29.87	29.67	29.87
338	AMEX	FDVV	Thu, Jan 18, 2018	29.76	29.76	29.65	29.65
337	AMEX	FDVV	Wed, Jan 17, 2018	29.60	29.82	29.53	29.76
336	AMEX	FDVV	Tue, Jan 16, 2018	29.85	29.85	29.45	29.53
335	AMEX	FDVV	Fri, Jan 12, 2018	29.49	29.60	29.45	29.59
334	AMEX	FDVV	Thu, Jan 11, 2018	29.22	29.40	29.20	29.39
333	AMEX	FDVV	Wed, Jan 10, 2018	29.07	29.20	29.04	29.14
332	AMEX	FDVV	Tue, Jan 9, 2018	29.23	29.25	29.10	29.16
331	AMEX	FDVV	Mon, Jan 8, 2018	29.23	29.23	29.12	29.20
330	AMEX	FDVV	Fri, Jan 5, 2018	29.02	29.12	28.96	29.12
329	AMEX	FDVV	Thu, Jan 4, 2018	28.98	29.00	28.90	28.95
328	AMEX	FDVV	Wed, Jan 3, 2018	28.94	29.00	28.85	28.92
327	AMEX	FDVV	Tue, Jan 2, 2018	28.79	28.94	28.76	28.90
326	AMEX	FDVV	Fri, Dec 29, 2017	28.98	28.98	28.69	28.69
325	AMEX	FDVV	Thu, Dec 28, 2017	28.87	28.87	28.78	28.85
324	AMEX	FDVV	Wed, Dec 27, 2017	28.83	28.85	28.78	28.80
323	AMEX	FDVV	Tue, Dec 26, 2017	28.85	28.93	28.80	28.82
322	AMEX	FDVV	Fri, Dec 22, 2017	28.88	28.88	28.79	28.83
321	AMEX	FDVV	Thu, Dec 21, 2017	28.79	28.92	28.78	28.85
320	AMEX	FDVV	Wed, Dec 20, 2017	28.89	28.89	28.75	28.76
319	AMEX	FDVV	Tue, Dec 19, 2017	29.04	29.04	28.79	28.79
318	AMEX	FDVV	Mon, Dec 18, 2017	28.89	28.99	28.86	28.99
317	AMEX	FDVV	Fri, Dec 15, 2017	28.64	28.75	28.50	28.67
316	AMEX	FDVV	Thu, Dec 14, 2017	28.92	28.92	28.73	28.44
315	AMEX	FDVV	Wed, Dec 13, 2017	28.88	28.96	28.85	28.91
314	AMEX	FDVV	Tue, Dec 12, 2017	28.69	28.85	28.69	28.83
313	AMEX	FDVV	Mon, Dec 11, 2017	28.63	28.74	28.61	28.66
312	AMEX	FDVV	Fri, Dec 8, 2017	28.48	28.62	28.42	28.57
311	AMEX	FDVV	Thu, Dec 7, 2017	28.34	28.47	28.34	28.40
310	AMEX	FDVV	Wed, Dec 6, 2017	28.42	28.44	28.36	28.36
309	AMEX	FDVV	Tue, Dec 5, 2017	28.60	28.64	28.43	28.47
308	AMEX	FDVV	Mon, Dec 4, 2017	28.70	28.70	28.54	28.57
307	AMEX	FDVV	Fri, Dec 1, 2017	28.45	28.49	28.00	28.43
306	AMEX	FDVV	Thu, Nov 30, 2017	28.37	28.61	28.37	28.47
305	AMEX	FDVV	Wed, Nov 29, 2017	28.23	28.37	28.20	28.29
304	AMEX	FDVV	Tue, Nov 28, 2017	27.91	28.16	27.85	28.16
303	AMEX	FDVV	Mon, Nov 27, 2017	27.90	27.90	27.80	27.85
302	AMEX	FDVV	Fri, Nov 24, 2017	27.95	27.96	27.86	27.86
301	AMEX	FDVV	Wed, Nov 22, 2017	27.91	27.92	27.84	27.90
300	AMEX	FDVV	Tue, Nov 21, 2017	27.80	27.89	27.73	27.82
299	AMEX	FDVV	Mon, Nov 20, 2017	27.60	27.75	27.60	27.70
298	AMEX	FDVV	Fri, Nov 17, 2017	27.55	27.61	27.51	27.59
297	AMEX	FDVV	Thu, Nov 16, 2017	27.45	27.60	27.42	27.60
296	AMEX	FDVV	Wed, Nov 15, 2017	27.36	27.45	27.16	27.36
295	AMEX	FDVV	Tue, Nov 14, 2017	27.50	27.51	27.40	27.41
294	AMEX	FDVV	Mon, Nov 13, 2017	27.51	27.58	27.51	27.58
293	AMEX	FDVV	Fri, Nov 10, 2017	27.54	27.62	27.52	27.55
292	AMEX	FDVV	Thu, Nov 9, 2017	27.46	27.60	27.36	27.52
291	AMEX	FDVV	Wed, Nov 8, 2017	27.53	27.68	27.50	27.62
290	AMEX	FDVV	Tue, Nov 7, 2017	27.60	27.65	27.49	27.54
289	AMEX	FDVV	Mon, Nov 6, 2017	27.57	27.61	27.50	27.58
288	AMEX	FDVV	Fri, Nov 3, 2017	27.48	27.61	27.46	27.56
287	AMEX	FDVV	Thu, Nov 2, 2017	27.51	27.54	27.39	27.42
286	AMEX	FDVV	Wed, Nov 1, 2017	27.60	27.60	27.40	27.48
285	AMEX	FDVV	Tue, Oct 31, 2017	27.50	27.52	27.44	27.51
284	AMEX	FDVV	Mon, Oct 30, 2017	27.58	27.58	27.40	27.42
283	AMEX	FDVV	Fri, Oct 27, 2017	27.80	27.80	27.40	27.58
282	AMEX	FDVV	Thu, Oct 26, 2017	27.53	27.53	27.40	27.41
281	AMEX	FDVV	Wed, Oct 25, 2017	27.66	27.66	27.40	27.50
280	AMEX	FDVV	Tue, Oct 24, 2017	27.76	27.77	27.68	27.70
279	AMEX	FDVV	Mon, Oct 23, 2017	27.86	27.86	27.68	27.68
278	AMEX	FDVV	Fri, Oct 20, 2017	27.68	27.75	27.61	27.72
277	AMEX	FDVV	Thu, Oct 19, 2017	27.47	27.56	27.44	27.56
276	AMEX	FDVV	Wed, Oct 18, 2017	27.57	27.60	27.48	27.55
275	AMEX	FDVV	Tue, Oct 17, 2017	27.49	27.49	27.40	27.44
274	AMEX	FDVV	Mon, Oct 16, 2017	27.45	27.49	27.41	27.44
273	AMEX	FDVV	Fri, Oct 13, 2017	27.44	27.46	27.37	27.44
272	AMEX	FDVV	Thu, Oct 12, 2017	27.42	27.44	27.32	27.37
271	AMEX	FDVV	Wed, Oct 11, 2017	27.45	27.45	27.40	27.43
270	AMEX	FDVV	Tue, Oct 10, 2017	27.46	27.49	27.39	27.46
269	AMEX	FDVV	Mon, Oct 9, 2017	27.47	27.47	27.37	27.41
268	AMEX	FDVV	Fri, Oct 6, 2017	27.46	27.48	27.36	27.39
267	AMEX	FDVV	Thu, Oct 5, 2017	27.38	27.53	27.38	27.48
266	AMEX	FDVV	Wed, Oct 4, 2017	27.33	27.40	27.30	27.33
265	AMEX	FDVV	Tue, Oct 3, 2017	27.32	27.41	27.25	27.39
264	AMEX	FDVV	Mon, Oct 2, 2017	27.21	27.25	27.15	27.25
263	AMEX	FDVV	Fri, Sep 29, 2017	27.12	27.17	27.08	27.10
262	AMEX	FDVV	Thu, Sep 28, 2017	27.05	27.11	27.05	27.08
261	AMEX	FDVV	Wed, Sep 27, 2017	27.05	27.10	26.93	27.10
260	AMEX	FDVV	Tue, Sep 26, 2017	26.98	27.01	26.95	26.96
259	AMEX	FDVV	Mon, Sep 25, 2017	26.92	27.01	26.84	26.93
258	AMEX	FDVV	Fri, Sep 22, 2017	26.85	26.98	26.85	26.98
257	AMEX	FDVV	Thu, Sep 21, 2017	26.94	26.97	26.85	26.92
256	AMEX	FDVV	Wed, Sep 20, 2017	26.98	26.98	26.90	26.95
255	AMEX	FDVV	Tue, Sep 19, 2017	27.02	27.08	26.95	26.98
254	AMEX	FDVV	Mon, Sep 18, 2017	26.95	26.96	26.87	26.89
253	AMEX	FDVV	Fri, Sep 15, 2017	26.80	26.89	26.79	26.89
252	AMEX	FDVV	Thu, Sep 14, 2017	27.00	27.03	26.95	26.75
251	AMEX	FDVV	Wed, Sep 13, 2017	26.99	27.01	26.95	27.01
250	AMEX	FDVV	Tue, Sep 12, 2017	26.94	27.04	26.92	27.00
249	AMEX	FDVV	Mon, Sep 11, 2017	26.72	26.90	26.66	26.86
248	AMEX	FDVV	Fri, Sep 8, 2017	26.59	26.65	26.59	26.61
247	AMEX	FDVV	Thu, Sep 7, 2017	26.73	26.73	26.59	26.66
246	AMEX	FDVV	Wed, Sep 6, 2017	26.65	26.75	26.65	26.68
245	AMEX	FDVV	Tue, Sep 5, 2017	26.78	26.81	26.50	26.55
244	AMEX	FDVV	Fri, Sep 1, 2017	26.80	26.92	26.80	26.88
243	AMEX	FDVV	Thu, Aug 31, 2017	26.68	26.76	26.68	26.75
242	AMEX	FDVV	Wed, Aug 30, 2017	26.51	26.65	26.51	26.63
241	AMEX	FDVV	Tue, Aug 29, 2017	26.44	26.61	26.39	26.55
240	AMEX	FDVV	Mon, Aug 28, 2017	26.68	26.68	26.60	26.61
239	AMEX	FDVV	Fri, Aug 25, 2017	26.61	26.64	26.56	26.62
238	AMEX	FDVV	Thu, Aug 24, 2017	26.60	26.65	26.52	26.54
237	AMEX	FDVV	Wed, Aug 23, 2017	26.44	26.63	26.44	26.54
236	AMEX	FDVV	Tue, Aug 22, 2017	26.43	26.56	26.43	26.56
235	AMEX	FDVV	Mon, Aug 21, 2017	26.28	26.39	26.24	26.34
234	AMEX	FDVV	Fri, Aug 18, 2017	26.40	26.42	26.31	26.33
233	AMEX	FDVV	Thu, Aug 17, 2017	26.77	26.83	26.46	26.46
232	AMEX	FDVV	Wed, Aug 16, 2017	26.90	26.95	26.83	26.86
231	AMEX	FDVV	Tue, Aug 15, 2017	26.96	26.96	26.80	26.83
230	AMEX	FDVV	Mon, Aug 14, 2017	26.75	26.92	26.72	26.87
229	AMEX	FDVV	Fri, Aug 11, 2017	26.55	26.62	26.55	26.57
228	AMEX	FDVV	Thu, Aug 10, 2017	26.82	26.88	26.55	26.58
227	AMEX	FDVV	Wed, Aug 9, 2017	26.83	26.94	26.81	26.89
226	AMEX	FDVV	Tue, Aug 8, 2017	27.00	27.09	26.93	26.96
225	AMEX	FDVV	Mon, Aug 7, 2017	27.03	27.03	26.98	27.02
224	AMEX	FDVV	Fri, Aug 4, 2017	27.04	27.06	26.97	27.01
223	AMEX	FDVV	Thu, Aug 3, 2017	27.04	27.08	26.99	26.99
222	AMEX	FDVV	Wed, Aug 2, 2017	27.11	27.15	27.00	27.06
221	AMEX	FDVV	Tue, Aug 1, 2017	27.10	27.10	27.00	27.10
220	AMEX	FDVV	Mon, Jul 31, 2017	27.00	27.03	26.91	27.02
219	AMEX	FDVV	Fri, Jul 28, 2017	26.96	26.96	26.86	26.89
218	AMEX	FDVV	Thu, Jul 27, 2017	26.93	27.07	26.85	26.98
217	AMEX	FDVV	Wed, Jul 26, 2017	27.05	27.05	26.90	26.93
216	AMEX	FDVV	Tue, Jul 25, 2017	27.03	27.07	26.93	27.01
215	AMEX	FDVV	Mon, Jul 24, 2017	26.97	26.97	26.87	26.92
214	AMEX	FDVV	Fri, Jul 21, 2017	26.94	26.95	26.89	26.92
213	AMEX	FDVV	Thu, Jul 20, 2017	27.00	27.02	26.89	27.00
212	AMEX	FDVV	Wed, Jul 19, 2017	26.83	26.98	26.83	26.96
211	AMEX	FDVV	Tue, Jul 18, 2017	26.86	26.86	26.74	26.78
210	AMEX	FDVV	Mon, Jul 17, 2017	26.98	27.03	26.89	26.96
209	AMEX	FDVV	Fri, Jul 14, 2017	26.86	27.00	26.86	26.96
208	AMEX	FDVV	Thu, Jul 13, 2017	26.80	26.86	26.78	26.86
207	AMEX	FDVV	Wed, Jul 12, 2017	26.76	26.83	26.74	26.79
206	AMEX	FDVV	Tue, Jul 11, 2017	26.64	26.66	26.53	26.63
205	AMEX	FDVV	Mon, Jul 10, 2017	26.73	26.73	26.64	26.67
204	AMEX	FDVV	Fri, Jul 7, 2017	26.69	26.78	26.59	26.73
203	AMEX	FDVV	Thu, Jul 6, 2017	26.82	26.82	26.57	26.60
202	AMEX	FDVV	Wed, Jul 5, 2017	27.00	27.00	26.84	26.94
201	AMEX	FDVV	Mon, Jul 3, 2017	26.85	27.00	26.85	26.95
200	AMEX	FDVV	Fri, Jun 30, 2017	26.93	26.93	26.76	26.79
199	AMEX	FDVV	Thu, Jun 29, 2017	27.10	27.10	26.70	26.81
198	AMEX	FDVV	Wed, Jun 28, 2017	26.92	27.05	26.91	27.02
197	AMEX	FDVV	Tue, Jun 27, 2017	26.95	26.99	26.82	26.82
196	AMEX	FDVV	Mon, Jun 26, 2017	27.04	27.10	26.96	26.98
195	AMEX	FDVV	Fri, Jun 23, 2017	26.86	26.93	26.83	26.86
194	AMEX	FDVV	Thu, Jun 22, 2017	26.81	26.90	26.75	26.86
193	AMEX	FDVV	Wed, Jun 21, 2017	26.88	26.89	26.76	26.79
192	AMEX	FDVV	Tue, Jun 20, 2017	27.08	27.08	26.85	26.87
191	AMEX	FDVV	Mon, Jun 19, 2017	27.00	27.11	26.98	27.10
190	AMEX	FDVV	Fri, Jun 16, 2017	26.91	26.91	26.79	26.87
189	AMEX	FDVV	Thu, Jun 15, 2017	27.05	27.17	27.01	26.90
188	AMEX	FDVV	Wed, Jun 14, 2017	27.29	27.29	27.12	27.18
187	AMEX	FDVV	Tue, Jun 13, 2017	27.15	27.24	27.14	27.24
186	AMEX	FDVV	Mon, Jun 12, 2017	27.04	27.11	27.03	27.06
185	AMEX	FDVV	Fri, Jun 9, 2017	27.08	27.16	26.96	27.06
184	AMEX	FDVV	Thu, Jun 8, 2017	27.00	27.09	26.95	27.06
183	AMEX	FDVV	Wed, Jun 7, 2017	26.94	27.02	26.87	26.95
182	AMEX	FDVV	Tue, Jun 6, 2017	26.98	27.00	26.90	26.94
181	AMEX	FDVV	Mon, Jun 5, 2017	27.10	27.10	27.02	27.04
180	AMEX	FDVV	Fri, Jun 2, 2017	27.08	27.15	27.01	27.11
179	AMEX	FDVV	Thu, Jun 1, 2017	26.80	27.00	26.79	27.00
178	AMEX	FDVV	Wed, May 31, 2017	26.83	26.83	26.68	26.76
177	AMEX	FDVV	Tue, May 30, 2017	26.73	26.84	26.73	26.78
176	AMEX	FDVV	Fri, May 26, 2017	26.80	26.80	26.75	26.79
175	AMEX	FDVV	Thu, May 25, 2017	26.82	26.89	26.81	26.86
174	AMEX	FDVV	Wed, May 24, 2017	26.79	26.79	26.64	26.68
173	AMEX	FDVV	Tue, May 23, 2017	26.70	26.70	26.63	26.65
172	AMEX	FDVV	Mon, May 22, 2017	26.55	26.60	26.52	26.60
171	AMEX	FDVV	Fri, May 19, 2017	26.34	26.51	26.32	26.42
170	AMEX	FDVV	Thu, May 18, 2017	26.14	26.29	26.10	26.27
169	AMEX	FDVV	Wed, May 17, 2017	26.50	26.53	26.22	26.22
168	AMEX	FDVV	Tue, May 16, 2017	26.75	26.75	26.60	26.70
167	AMEX	FDVV	Mon, May 15, 2017	26.63	26.72	26.61	26.62
166	AMEX	FDVV	Fri, May 12, 2017	26.53	26.58	26.51	26.53
165	AMEX	FDVV	Thu, May 11, 2017	26.72	26.72	26.44	26.56
164	AMEX	FDVV	Wed, May 10, 2017	26.67	26.79	26.65	26.72
163	AMEX	FDVV	Tue, May 9, 2017	26.78	26.81	26.66	26.70
162	AMEX	FDVV	Mon, May 8, 2017	26.82	26.82	26.68	26.75
161	AMEX	FDVV	Fri, May 5, 2017	26.61	26.78	26.60	26.78
160	AMEX	FDVV	Thu, May 4, 2017	26.80	26.80	26.51	26.58
159	AMEX	FDVV	Wed, May 3, 2017	26.74	26.76	26.69	26.74
158	AMEX	FDVV	Tue, May 2, 2017	26.89	26.89	26.76	26.82
157	AMEX	FDVV	Mon, May 1, 2017	26.92	26.92	26.78	26.85
156	AMEX	FDVV	Fri, Apr 28, 2017	26.91	26.91	26.71	26.73
155	AMEX	FDVV	Thu, Apr 27, 2017	27.00	27.00	26.89	26.94
154	AMEX	FDVV	Wed, Apr 26, 2017	26.95	27.02	26.89	26.90
153	AMEX	FDVV	Tue, Apr 25, 2017	26.83	26.97	26.83	26.96
152	AMEX	FDVV	Mon, Apr 24, 2017	26.86	26.86	26.68	26.73
151	AMEX	FDVV	Fri, Apr 21, 2017	26.69	26.69	26.51	26.52
150	AMEX	FDVV	Thu, Apr 20, 2017	26.67	26.73	26.59	26.67
149	AMEX	FDVV	Wed, Apr 19, 2017	26.66	26.68	26.51	26.52
148	AMEX	FDVV	Tue, Apr 18, 2017	26.60	26.62	26.49	26.60
147	AMEX	FDVV	Mon, Apr 17, 2017	26.40	26.63	26.40	26.61
146	AMEX	FDVV	Thu, Apr 13, 2017	26.50	26.58	26.40	26.40
145	AMEX	FDVV	Wed, Apr 12, 2017	26.80	26.80	26.50	26.51
144	AMEX	FDVV	Tue, Apr 11, 2017	26.59	26.59	26.41	26.59
143	AMEX	FDVV	Mon, Apr 10, 2017	26.64	26.73	26.50	26.59
142	AMEX	FDVV	Fri, Apr 7, 2017	26.60	26.67	26.58	26.59
141	AMEX	FDVV	Thu, Apr 6, 2017	26.54	26.69	26.51	26.61
140	AMEX	FDVV	Wed, Apr 5, 2017	26.73	26.77	26.49	26.49
139	AMEX	FDVV	Tue, Apr 4, 2017	26.54	26.62	26.51	26.61
138	AMEX	FDVV	Mon, Apr 3, 2017	26.80	26.80	26.50	26.60
137	AMEX	FDVV	Fri, Mar 31, 2017	26.77	26.81	26.75	26.75
136	AMEX	FDVV	Thu, Mar 30, 2017	26.65	26.79	26.65	26.79
135	AMEX	FDVV	Wed, Mar 29, 2017	26.52	26.67	26.52	26.67
134	AMEX	FDVV	Tue, Mar 28, 2017	26.28	26.57	26.28	26.57
133	AMEX	FDVV	Mon, Mar 27, 2017	26.23	26.39	26.18	26.39
132	AMEX	FDVV	Fri, Mar 24, 2017	26.44	26.48	26.29	26.41
131	AMEX	FDVV	Thu, Mar 23, 2017	26.39	26.50	26.31	26.36
130	AMEX	FDVV	Wed, Mar 22, 2017	26.28	26.40	26.23	26.40
129	AMEX	FDVV	Tue, Mar 21, 2017	26.83	26.83	26.32	26.35
128	AMEX	FDVV	Mon, Mar 20, 2017	26.90	26.90	26.72	26.75
127	AMEX	FDVV	Fri, Mar 17, 2017	26.93	26.93	26.80	26.83
126	AMEX	FDVV	Thu, Mar 16, 2017	27.17	27.17	27.03	26.88
125	AMEX	FDVV	Wed, Mar 15, 2017	26.88	27.07	26.85	27.07
124	AMEX	FDVV	Tue, Mar 14, 2017	26.93	26.93	26.78	26.87
123	AMEX	FDVV	Mon, Mar 13, 2017	26.96	26.99	26.87	26.96
122	AMEX	FDVV	Fri, Mar 10, 2017	26.98	26.98	26.80	26.94
121	AMEX	FDVV	Thu, Mar 9, 2017	26.82	26.86	26.69	26.81
120	AMEX	FDVV	Wed, Mar 8, 2017	26.86	26.95	26.81	26.85
119	AMEX	FDVV	Tue, Mar 7, 2017	26.86	26.92	26.83	26.87
118	AMEX	FDVV	Mon, Mar 6, 2017	27.11	27.11	26.89	26.95
117	AMEX	FDVV	Fri, Mar 3, 2017	27.03	27.14	27.02	27.14
116	AMEX	FDVV	Thu, Mar 2, 2017	27.21	27.24	27.09	27.12
115	AMEX	FDVV	Wed, Mar 1, 2017	27.20	27.33	27.11	27.28
114	AMEX	FDVV	Tue, Feb 28, 2017	27.17	27.17	26.91	26.99
113	AMEX	FDVV	Mon, Feb 27, 2017	27.14	27.17	27.07	27.17
112	AMEX	FDVV	Fri, Feb 24, 2017	27.00	27.13	26.94	27.13
111	AMEX	FDVV	Thu, Feb 23, 2017	27.14	27.14	26.98	27.06
110	AMEX	FDVV	Wed, Feb 22, 2017	27.03	27.06	26.97	27.06
109	AMEX	FDVV	Tue, Feb 21, 2017	26.90	27.04	26.90	27.04
108	AMEX	FDVV	Fri, Feb 17, 2017	26.73	26.88	26.71	26.88
107	AMEX	FDVV	Thu, Feb 16, 2017	26.98	26.98	26.80	26.90
106	AMEX	FDVV	Wed, Feb 15, 2017	26.86	26.94	26.79	26.94
105	AMEX	FDVV	Tue, Feb 14, 2017	26.75	26.85	26.66	26.85
104	AMEX	FDVV	Mon, Feb 13, 2017	26.73	26.76	26.67	26.75
103	AMEX	FDVV	Fri, Feb 10, 2017	26.71	26.71	26.57	26.66
102	AMEX	FDVV	Thu, Feb 9, 2017	26.42	26.58	26.42	26.57
101	AMEX	FDVV	Wed, Feb 8, 2017	26.45	26.45	26.27	26.43
100	AMEX	FDVV	Tue, Feb 7, 2017	26.50	26.52	26.36	26.40
99	AMEX	FDVV	Mon, Feb 6, 2017	26.65	26.65	26.46	26.53
98	AMEX	FDVV	Fri, Feb 3, 2017	26.49	26.63	26.49	26.60
97	AMEX	FDVV	Thu, Feb 2, 2017	26.35	26.39	26.20	26.39
96	AMEX	FDVV	Wed, Feb 1, 2017	26.49	26.49	26.20	26.49
95	AMEX	FDVV	Tue, Jan 31, 2017	26.27	26.34	26.15	26.34
94	AMEX	FDVV	Mon, Jan 30, 2017	26.46	26.46	26.15	26.28
93	AMEX	FDVV	Fri, Jan 27, 2017	26.71	26.71	26.36	26.47
92	AMEX	FDVV	Thu, Jan 26, 2017	26.66	26.66	26.44	26.53
91	AMEX	FDVV	Wed, Jan 25, 2017	26.69	26.69	26.47	26.59
90	AMEX	FDVV	Tue, Jan 24, 2017	26.38	26.47	26.31	26.45
89	AMEX	FDVV	Mon, Jan 23, 2017	26.38	26.38	26.18	26.24
88	AMEX	FDVV	Fri, Jan 20, 2017	26.41	26.41	26.25	26.32
87	AMEX	FDVV	Thu, Jan 19, 2017	26.44	26.44	26.16	26.25
86	AMEX	FDVV	Wed, Jan 18, 2017	26.44	26.44	26.31	26.32
85	AMEX	FDVV	Tue, Jan 17, 2017	26.49	26.49	26.36	26.40
84	AMEX	FDVV	Fri, Jan 13, 2017	26.42	26.42	26.35	26.40
83	AMEX	FDVV	Thu, Jan 12, 2017	26.41	26.41	26.17	26.35
82	AMEX	FDVV	Wed, Jan 11, 2017	26.40	26.40	26.30	26.38
81	AMEX	FDVV	Tue, Jan 10, 2017	26.57	26.57	26.32	26.32
80	AMEX	FDVV	Mon, Jan 9, 2017	26.68	26.68	26.43	26.45
79	AMEX	FDVV	Fri, Jan 6, 2017	26.69	26.69	26.53	26.60
78	AMEX	FDVV	Thu, Jan 5, 2017	26.67	26.67	26.51	26.58
77	AMEX	FDVV	Wed, Jan 4, 2017	26.66	26.70	26.60	26.67
76	AMEX	FDVV	Tue, Jan 3, 2017	26.46	26.50	26.28	26.49
75	AMEX	FDVV	Fri, Dec 30, 2016	26.49	26.49	26.12	26.15
74	AMEX	FDVV	Thu, Dec 29, 2016	26.44	26.45	26.26	26.36
73	AMEX	FDVV	Wed, Dec 28, 2016	26.62	26.62	26.25	26.28
72	AMEX	FDVV	Tue, Dec 27, 2016	26.55	26.55	26.46	26.47
71	AMEX	FDVV	Fri, Dec 23, 2016	26.48	26.48	26.36	26.42
70	AMEX	FDVV	Thu, Dec 22, 2016	26.53	26.53	26.30	26.38
69	AMEX	FDVV	Wed, Dec 21, 2016	26.50	26.54	26.44	26.44
68	AMEX	FDVV	Tue, Dec 20, 2016	26.59	26.59	26.44	26.49
67	AMEX	FDVV	Mon, Dec 19, 2016	26.50	26.50	26.33	26.34
66	AMEX	FDVV	Fri, Dec 16, 2016	26.43	26.43	26.24	26.31
65	AMEX	FDVV	Thu, Dec 15, 2016	26.63	26.63	26.41	26.31
64	AMEX	FDVV	Wed, Dec 14, 2016	26.89	26.89	26.39	26.51
63	AMEX	FDVV	Tue, Dec 13, 2016	26.86	26.86	26.69	26.81
62	AMEX	FDVV	Mon, Dec 12, 2016	26.84	26.85	26.59	26.60
61	AMEX	FDVV	Fri, Dec 9, 2016	26.89	26.89	26.62	26.71
60	AMEX	FDVV	Thu, Dec 8, 2016	26.80	26.80	26.58	26.68
59	AMEX	FDVV	Wed, Dec 7, 2016	26.37	26.66	26.26	26.66
58	AMEX	FDVV	Tue, Dec 6, 2016	26.29	26.29	26.06	26.25
57	AMEX	FDVV	Mon, Dec 5, 2016	26.20	26.20	26.04	26.14
56	AMEX	FDVV	Fri, Dec 2, 2016	26.01	26.01	25.88	25.96
55	AMEX	FDVV	Thu, Dec 1, 2016	26.24	26.29	25.85	25.90
54	AMEX	FDVV	Wed, Nov 30, 2016	26.33	26.33	26.06	26.08
53	AMEX	FDVV	Tue, Nov 29, 2016	25.94	26.03	25.88	26.01
52	AMEX	FDVV	Mon, Nov 28, 2016	26.17	26.17	25.95	25.95
51	AMEX	FDVV	Fri, Nov 25, 2016	26.15	26.15	26.00	26.10
50	AMEX	FDVV	Wed, Nov 23, 2016	26.04	26.04	25.91	26.02
49	AMEX	FDVV	Tue, Nov 22, 2016	25.97	25.98	25.85	25.98
48	AMEX	FDVV	Mon, Nov 21, 2016	25.78	25.88	25.69	25.88
47	AMEX	FDVV	Fri, Nov 18, 2016	26.60	26.60	25.47	25.58
46	AMEX	FDVV	Thu, Nov 17, 2016	25.51	25.67	25.47	25.55
45	AMEX	FDVV	Wed, Nov 16, 2016	25.52	25.52	25.35	25.42
44	AMEX	FDVV	Tue, Nov 15, 2016	25.29	25.50	25.27	25.48
43	AMEX	FDVV	Mon, Nov 14, 2016	25.27	25.27	25.14	25.23
42	AMEX	FDVV	Fri, Nov 11, 2016	25.22	25.22	24.94	25.14
41	AMEX	FDVV	Thu, Nov 10, 2016	25.28	25.28	24.99	25.14
40	AMEX	FDVV	Wed, Nov 9, 2016	24.75	25.22	24.42	25.13
39	AMEX	FDVV	Tue, Nov 8, 2016	24.74	24.89	24.70	24.85
38	AMEX	FDVV	Mon, Nov 7, 2016	24.55	24.72	24.55	24.72
37	AMEX	FDVV	Fri, Nov 4, 2016	24.35	24.44	24.27	24.27
36	AMEX	FDVV	Thu, Nov 3, 2016	24.35	24.35	24.24	24.28
35	AMEX	FDVV	Wed, Nov 2, 2016	24.54	24.54	24.28	24.38
34	AMEX	FDVV	Tue, Nov 1, 2016	24.85	24.85	24.42	24.42
33	AMEX	FDVV	Mon, Oct 31, 2016	24.86	24.86	24.75	24.81
32	AMEX	FDVV	Fri, Oct 28, 2016	24.83	24.93	24.76	24.82
31	AMEX	FDVV	Thu, Oct 27, 2016	24.91	25.00	24.87	24.87
30	AMEX	FDVV	Wed, Oct 26, 2016	24.91	24.98	24.82	24.94
29	AMEX	FDVV	Tue, Oct 25, 2016	25.12	25.12	24.95	24.97
28	AMEX	FDVV	Mon, Oct 24, 2016	25.18	25.18	24.95	25.08
27	AMEX	FDVV	Fri, Oct 21, 2016	24.97	25.00	24.91	25.00
26	AMEX	FDVV	Thu, Oct 20, 2016	25.05	25.05	24.92	25.00
25	AMEX	FDVV	Wed, Oct 19, 2016	25.04	25.09	24.96	25.05
24	AMEX	FDVV	Tue, Oct 18, 2016	25.02	25.02	24.84	24.93
23	AMEX	FDVV	Mon, Oct 17, 2016	24.93	24.93	24.75	24.78
22	AMEX	FDVV	Fri, Oct 14, 2016	25.10	25.13	24.96	24.96
21	AMEX	FDVV	Thu, Oct 13, 2016	24.94	24.95	24.75	24.95
20	AMEX	FDVV	Wed, Oct 12, 2016	25.03	25.06	24.95	25.04
19	AMEX	FDVV	Tue, Oct 11, 2016	25.30	25.30	24.92	24.99
18	AMEX	FDVV	Mon, Oct 10, 2016	25.29	25.36	25.28	25.28
17	AMEX	FDVV	Fri, Oct 7, 2016	25.22	25.22	25.04	25.18
16	AMEX	FDVV	Thu, Oct 6, 2016	25.09	25.20	25.09	25.16
15	AMEX	FDVV	Wed, Oct 5, 2016	25.24	25.25	25.17	25.20
14	AMEX	FDVV	Tue, Oct 4, 2016	25.52	25.52	25.05	25.12
13	AMEX	FDVV	Mon, Oct 3, 2016	25.55	25.64	25.36	25.38
12	AMEX	FDVV	Fri, Sep 30, 2016	25.50	25.55	25.45	25.49
11	AMEX	FDVV	Thu, Sep 29, 2016	25.56	25.56	25.45	25.51
10	AMEX	FDVV	Wed, Sep 28, 2016	25.41	25.51	25.19	25.50
9	AMEX	FDVV	Tue, Sep 27, 2016	25.26	25.35	25.20	25.30
8	AMEX	FDVV	Mon, Sep 26, 2016	25.45	25.45	25.25	25.27
7	AMEX	FDVV	Fri, Sep 23, 2016	25.52	25.55	25.43	25.45
6	AMEX	FDVV	Thu, Sep 22, 2016	25.58	25.58	25.47	25.55
5	AMEX	FDVV	Wed, Sep 21, 2016	25.25	25.31	25.07	25.28
4	AMEX	FDVV	Tue, Sep 20, 2016	25.20	25.20	25.06	25.06
3	AMEX	FDVV	Mon, Sep 19, 2016	25.09	25.23	25.08	25.12
2	AMEX	FDVV	Fri, Sep 16, 2016	25.04	25.04	24.87	25.00
1	AMEX	FDVV	Thu, Sep 15, 2016	24.94	25.16	24.87	25.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity High Dividend ETF AMEX:FDVV 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