UVA Unconstrained Medium-Term Fixed Income ETF AMEX:FFIU Historical Prices

Below are the 1589 trading days of historical prices for FFIU.

#	Exchange	Symbol	Date	Open	High	Low	Close
1589	AMEX	FFIU	Mon, Mar 4, 2024	21.93	21.93	21.93	21.93
1588	AMEX	FFIU	Fri, Mar 1, 2024	21.78	21.89	21.77	21.89
1587	AMEX	FFIU	Thu, Feb 29, 2024	21.70	21.70	21.70	21.70
1586	AMEX	FFIU	Wed, Feb 28, 2024	21.66	21.82	21.60	21.82
1585	AMEX	FFIU	Tue, Feb 27, 2024	21.78	21.78	21.78	21.78
1584	AMEX	FFIU	Mon, Feb 26, 2024	21.82	21.82	21.82	21.82
1583	AMEX	FFIU	Fri, Feb 23, 2024	21.87	21.87	21.87	21.87
1582	AMEX	FFIU	Thu, Feb 22, 2024	21.62	21.75	21.62	21.75
1581	AMEX	FFIU	Wed, Feb 21, 2024	21.74	21.74	21.74	21.74
1580	AMEX	FFIU	Tue, Feb 20, 2024	21.80	21.80	21.80	21.80
1579	AMEX	FFIU	Fri, Feb 16, 2024	21.71	21.74	21.71	21.74
1578	AMEX	FFIU	Thu, Feb 15, 2024	21.96	21.96	21.83	21.83
1577	AMEX	FFIU	Wed, Feb 14, 2024	21.74	21.74	21.74	21.74
1576	AMEX	FFIU	Tue, Feb 13, 2024	21.53	21.69	21.49	21.69
1575	AMEX	FFIU	Mon, Feb 12, 2024	21.92	21.92	21.92	21.92
1574	AMEX	FFIU	Fri, Feb 9, 2024	21.75	21.90	21.75	21.90
1573	AMEX	FFIU	Thu, Feb 8, 2024	21.81	21.95	21.75	21.95
1572	AMEX	FFIU	Wed, Feb 7, 2024	22.21	22.21	22.04	22.04
1571	AMEX	FFIU	Tue, Feb 6, 2024	21.93	22.09	21.87	22.09
1570	AMEX	FFIU	Mon, Feb 5, 2024	21.96	21.96	21.96	21.96
1569	AMEX	FFIU	Fri, Feb 2, 2024	22.30	22.32	22.01	22.16
1568	AMEX	FFIU	Thu, Feb 1, 2024	22.40	22.41	22.40	22.41
1567	AMEX	FFIU	Wed, Jan 31, 2024	22.06	22.23	22.06	22.23
1566	AMEX	FFIU	Tue, Jan 30, 2024	22.13	22.13	22.13	22.13
1565	AMEX	FFIU	Mon, Jan 29, 2024	22.10	22.10	22.10	22.10
1564	AMEX	FFIU	Fri, Jan 26, 2024	22.05	22.05	21.98	21.98
1563	AMEX	FFIU	Thu, Jan 25, 2024	22.00	22.16	21.83	22.00
1562	AMEX	FFIU	Wed, Jan 24, 2024	22.09	22.09	21.85	21.89
1561	AMEX	FFIU	Tue, Jan 23, 2024	21.78	21.97	21.78	21.97
1560	AMEX	FFIU	Mon, Jan 22, 2024	21.90	22.16	21.81	21.81
1559	AMEX	FFIU	Fri, Jan 19, 2024	21.73	21.73	21.73	21.73
1558	AMEX	FFIU	Thu, Jan 18, 2024	21.88	21.88	21.88	21.88
1557	AMEX	FFIU	Wed, Jan 17, 2024	21.79	21.94	21.79	21.94
1556	AMEX	FFIU	Tue, Jan 16, 2024	22.08	22.08	21.99	21.99
1555	AMEX	FFIU	Fri, Jan 12, 2024	22.04	22.18	22.04	22.18
1554	AMEX	FFIU	Thu, Jan 11, 2024	21.97	22.13	21.97	22.13
1553	AMEX	FFIU	Wed, Jan 10, 2024	22.05	22.07	22.02	22.07
1552	AMEX	FFIU	Tue, Jan 9, 2024	21.82	22.04	21.82	22.04
1551	AMEX	FFIU	Mon, Jan 8, 2024	22.03	22.03	21.97	21.99
1550	AMEX	FFIU	Fri, Jan 5, 2024	22.02	22.02	21.98	21.98
1549	AMEX	FFIU	Thu, Jan 4, 2024	21.88	22.06	21.88	22.06
1548	AMEX	FFIU	Wed, Jan 3, 2024	22.27	22.29	22.14	22.14
1547	AMEX	FFIU	Tue, Jan 2, 2024	22.29	22.29	22.12	22.12
1546	AMEX	FFIU	Fri, Dec 29, 2023	22.12	22.12	22.12	22.12
1545	AMEX	FFIU	Thu, Dec 28, 2023	22.45	22.45	22.21	22.32
1544	AMEX	FFIU	Wed, Dec 27, 2023	22.58	22.58	22.58	22.35
1543	AMEX	FFIU	Tue, Dec 26, 2023	22.44	22.44	22.44	22.44
1542	AMEX	FFIU	Fri, Dec 22, 2023	22.43	22.46	22.43	22.46
1541	AMEX	FFIU	Thu, Dec 21, 2023	22.30	22.46	22.30	22.43
1540	AMEX	FFIU	Wed, Dec 20, 2023	22.46	22.46	22.46	22.46
1539	AMEX	FFIU	Tue, Dec 19, 2023	22.34	22.42	22.34	22.34
1538	AMEX	FFIU	Mon, Dec 18, 2023	22.28	22.28	22.28	22.28
1537	AMEX	FFIU	Fri, Dec 15, 2023	22.29	22.42	22.29	22.42
1536	AMEX	FFIU	Thu, Dec 14, 2023	22.25	22.35	22.25	22.35
1535	AMEX	FFIU	Wed, Dec 13, 2023	22.11	22.11	22.11	22.11
1534	AMEX	FFIU	Tue, Dec 12, 2023	21.72	21.84	21.71	21.84
1533	AMEX	FFIU	Mon, Dec 11, 2023	21.66	21.79	21.66	21.77
1532	AMEX	FFIU	Fri, Dec 8, 2023	21.71	21.78	21.71	21.78
1531	AMEX	FFIU	Thu, Dec 7, 2023	21.90	21.92	21.90	21.92
1530	AMEX	FFIU	Wed, Dec 6, 2023	21.94	21.94	21.94	21.94
1529	AMEX	FFIU	Tue, Dec 5, 2023	21.89	21.89	21.89	21.89
1528	AMEX	FFIU	Mon, Dec 4, 2023	21.58	21.62	21.58	21.62
1527	AMEX	FFIU	Fri, Dec 1, 2023	21.81	21.81	21.70	21.70
1526	AMEX	FFIU	Thu, Nov 30, 2023	21.47	21.61	21.45	21.61
1525	AMEX	FFIU	Wed, Nov 29, 2023	21.58	21.65	21.49	21.49
1524	AMEX	FFIU	Tue, Nov 28, 2023	21.35	21.42	21.35	21.42
1523	AMEX	FFIU	Mon, Nov 27, 2023	21.39	21.39	21.39	21.39
1522	AMEX	FFIU	Fri, Nov 24, 2023	21.25	21.25	21.25	21.25
1521	AMEX	FFIU	Wed, Nov 22, 2023	21.21	21.36	21.21	21.36
1520	AMEX	FFIU	Tue, Nov 21, 2023	21.15	21.28	21.15	21.28
1519	AMEX	FFIU	Mon, Nov 20, 2023	21.06	21.29	21.06	21.29
1518	AMEX	FFIU	Fri, Nov 17, 2023	21.09	21.25	21.09	21.25
1517	AMEX	FFIU	Thu, Nov 16, 2023	21.32	21.32	21.20	21.20
1516	AMEX	FFIU	Wed, Nov 15, 2023	21.08	21.08	21.08	21.08
1515	AMEX	FFIU	Tue, Nov 14, 2023	21.21	21.21	21.21	21.21
1514	AMEX	FFIU	Mon, Nov 13, 2023	20.75	20.83	20.75	20.83
1513	AMEX	FFIU	Fri, Nov 10, 2023	20.77	20.95	20.73	20.73
1512	AMEX	FFIU	Thu, Nov 9, 2023	20.80	20.93	20.80	20.87
1511	AMEX	FFIU	Wed, Nov 8, 2023	21.06	21.06	21.03	21.04
1510	AMEX	FFIU	Tue, Nov 7, 2023	20.89	20.89	20.89	20.89
1509	AMEX	FFIU	Mon, Nov 6, 2023	20.67	20.78	20.67	20.78
1508	AMEX	FFIU	Fri, Nov 3, 2023	20.95	20.95	20.88	20.91
1507	AMEX	FFIU	Thu, Nov 2, 2023	20.63	20.81	20.63	20.72
1506	AMEX	FFIU	Wed, Nov 1, 2023	20.37	20.51	20.37	20.51
1505	AMEX	FFIU	Tue, Oct 31, 2023	20.26	20.31	20.26	20.31
1504	AMEX	FFIU	Mon, Oct 30, 2023	20.29	20.34	20.20	20.30
1503	AMEX	FFIU	Fri, Oct 27, 2023	20.42	20.44	20.42	20.44
1502	AMEX	FFIU	Thu, Oct 26, 2023	20.42	20.42	20.42	20.42
1501	AMEX	FFIU	Wed, Oct 25, 2023	20.26	20.26	20.26	20.26
1500	AMEX	FFIU	Tue, Oct 24, 2023	20.38	20.38	20.38	20.38
1499	AMEX	FFIU	Mon, Oct 23, 2023	20.14	20.40	20.14	20.40
1498	AMEX	FFIU	Fri, Oct 20, 2023	20.17	20.25	20.17	20.25
1497	AMEX	FFIU	Thu, Oct 19, 2023	20.17	20.19	20.14	20.14
1496	AMEX	FFIU	Wed, Oct 18, 2023	20.23	20.34	20.21	20.22
1495	AMEX	FFIU	Tue, Oct 17, 2023	20.43	20.46	20.38	20.43
1494	AMEX	FFIU	Mon, Oct 16, 2023	20.59	20.70	20.45	20.53
1493	AMEX	FFIU	Fri, Oct 13, 2023	20.68	20.75	20.55	20.69
1492	AMEX	FFIU	Thu, Oct 12, 2023	20.59	20.67	20.53	20.54
1491	AMEX	FFIU	Wed, Oct 11, 2023	20.70	20.94	20.63	20.65
1490	AMEX	FFIU	Tue, Oct 10, 2023	20.51	20.59	20.40	20.49
1489	AMEX	FFIU	Mon, Oct 9, 2023	20.48	20.66	20.43	20.52
1488	AMEX	FFIU	Fri, Oct 6, 2023	20.34	20.44	20.32	20.38
1487	AMEX	FFIU	Thu, Oct 5, 2023	20.52	20.64	20.48	20.48
1486	AMEX	FFIU	Wed, Oct 4, 2023	20.50	20.63	20.45	20.50
1485	AMEX	FFIU	Tue, Oct 3, 2023	20.58	20.64	20.46	20.55
1484	AMEX	FFIU	Mon, Oct 2, 2023	20.67	20.72	20.60	20.60
1483	AMEX	FFIU	Fri, Sep 29, 2023	20.82	20.82	20.82	20.82
1482	AMEX	FFIU	Thu, Sep 28, 2023	20.75	20.75	20.75	20.75
1481	AMEX	FFIU	Wed, Sep 27, 2023	20.85	20.85	20.85	20.78
1480	AMEX	FFIU	Tue, Sep 26, 2023	20.94	21.01	20.86	20.86
1479	AMEX	FFIU	Mon, Sep 25, 2023	20.93	20.96	20.91	20.96
1478	AMEX	FFIU	Fri, Sep 22, 2023	21.02	21.13	21.02	21.06
1477	AMEX	FFIU	Thu, Sep 21, 2023	21.05	21.05	21.05	21.05
1476	AMEX	FFIU	Wed, Sep 20, 2023	21.25	21.25	21.18	21.18
1475	AMEX	FFIU	Tue, Sep 19, 2023	21.16	21.31	21.16	21.17
1474	AMEX	FFIU	Mon, Sep 18, 2023	21.18	21.37	21.15	21.25
1473	AMEX	FFIU	Fri, Sep 15, 2023	21.26	21.26	21.04	21.21
1472	AMEX	FFIU	Thu, Sep 14, 2023	21.23	21.43	21.19	21.43
1471	AMEX	FFIU	Wed, Sep 13, 2023	21.28	21.38	21.20	21.29
1470	AMEX	FFIU	Tue, Sep 12, 2023	21.16	21.28	21.16	21.28
1469	AMEX	FFIU	Mon, Sep 11, 2023	21.31	21.31	21.18	21.30
1468	AMEX	FFIU	Fri, Sep 8, 2023	21.27	21.33	21.22	21.33
1467	AMEX	FFIU	Thu, Sep 7, 2023	21.22	21.32	21.16	21.27
1466	AMEX	FFIU	Wed, Sep 6, 2023	21.25	21.29	21.13	21.19
1465	AMEX	FFIU	Tue, Sep 5, 2023	21.22	21.27	21.21	21.27
1464	AMEX	FFIU	Fri, Sep 1, 2023	21.46	21.46	21.20	21.40
1463	AMEX	FFIU	Thu, Aug 31, 2023	21.42	21.59	21.38	21.42
1462	AMEX	FFIU	Wed, Aug 30, 2023	21.44	21.51	21.44	21.47
1461	AMEX	FFIU	Tue, Aug 29, 2023	21.39	21.53	21.39	21.46
1460	AMEX	FFIU	Mon, Aug 28, 2023	21.40	21.41	21.31	21.41
1459	AMEX	FFIU	Fri, Aug 25, 2023	21.36	21.37	21.34	21.34
1458	AMEX	FFIU	Thu, Aug 24, 2023	21.37	21.38	21.28	21.36
1457	AMEX	FFIU	Wed, Aug 23, 2023	21.27	21.39	21.24	21.39
1456	AMEX	FFIU	Tue, Aug 22, 2023	21.12	21.15	20.99	21.15
1455	AMEX	FFIU	Mon, Aug 21, 2023	21.13	21.15	21.13	21.13
1454	AMEX	FFIU	Fri, Aug 18, 2023	21.23	21.23	21.23	21.23
1453	AMEX	FFIU	Thu, Aug 17, 2023	21.06	21.23	21.04	21.13
1452	AMEX	FFIU	Wed, Aug 16, 2023	21.18	21.32	21.18	21.25
1451	AMEX	FFIU	Tue, Aug 15, 2023	21.30	21.35	21.18	21.32
1450	AMEX	FFIU	Mon, Aug 14, 2023	21.38	21.38	21.38	21.38
1449	AMEX	FFIU	Fri, Aug 11, 2023	21.28	21.34	21.28	21.34
1448	AMEX	FFIU	Thu, Aug 10, 2023	21.53	21.53	21.42	21.42
1447	AMEX	FFIU	Wed, Aug 9, 2023	21.55	21.55	21.52	21.55
1446	AMEX	FFIU	Tue, Aug 8, 2023	21.37	21.49	21.37	21.47
1445	AMEX	FFIU	Mon, Aug 7, 2023	21.46	21.46	21.46	21.46
1444	AMEX	FFIU	Fri, Aug 4, 2023	21.44	21.44	21.44	21.44
1443	AMEX	FFIU	Thu, Aug 3, 2023	21.34	21.34	21.27	21.27
1442	AMEX	FFIU	Wed, Aug 2, 2023	21.42	21.42	21.42	21.42
1441	AMEX	FFIU	Tue, Aug 1, 2023	21.60	21.63	21.58	21.58
1440	AMEX	FFIU	Mon, Jul 31, 2023	21.74	21.76	21.73	21.73
1439	AMEX	FFIU	Fri, Jul 28, 2023	21.65	21.69	21.65	21.69
1438	AMEX	FFIU	Thu, Jul 27, 2023	21.81	21.81	21.63	21.60
1437	AMEX	FFIU	Wed, Jul 26, 2023	21.79	21.79	21.79	21.79
1436	AMEX	FFIU	Tue, Jul 25, 2023	21.81	21.81	21.81	21.81
1435	AMEX	FFIU	Mon, Jul 24, 2023	21.74	21.80	21.74	21.79
1434	AMEX	FFIU	Fri, Jul 21, 2023	21.84	21.84	21.65	21.77
1433	AMEX	FFIU	Thu, Jul 20, 2023	21.85	21.85	21.74	21.80
1432	AMEX	FFIU	Wed, Jul 19, 2023	21.90	21.90	21.90	21.90
1431	AMEX	FFIU	Tue, Jul 18, 2023	21.86	21.88	21.86	21.88
1430	AMEX	FFIU	Mon, Jul 17, 2023	21.74	21.74	21.74	21.74
1429	AMEX	FFIU	Fri, Jul 14, 2023	21.78	21.78	21.78	21.78
1428	AMEX	FFIU	Thu, Jul 13, 2023	21.87	21.87	21.87	21.87
1427	AMEX	FFIU	Wed, Jul 12, 2023	21.71	21.74	21.71	21.72
1426	AMEX	FFIU	Tue, Jul 11, 2023	21.48	21.57	21.48	21.57
1425	AMEX	FFIU	Mon, Jul 10, 2023	21.48	21.49	21.40	21.49
1424	AMEX	FFIU	Fri, Jul 7, 2023	21.34	21.44	21.34	21.44
1423	AMEX	FFIU	Thu, Jul 6, 2023	21.42	21.42	21.42	21.42
1422	AMEX	FFIU	Wed, Jul 5, 2023	21.63	21.63	21.63	21.63
1421	AMEX	FFIU	Mon, Jul 3, 2023	21.75	21.75	21.75	21.75
1420	AMEX	FFIU	Fri, Jun 30, 2023	21.64	21.70	21.64	21.70
1419	AMEX	FFIU	Thu, Jun 29, 2023	21.64	21.64	21.64	21.64
1418	AMEX	FFIU	Wed, Jun 28, 2023	21.81	21.81	21.71	21.72
1417	AMEX	FFIU	Tue, Jun 27, 2023	21.81	21.81	21.81	21.81
1416	AMEX	FFIU	Mon, Jun 26, 2023	21.74	21.76	21.74	21.76
1415	AMEX	FFIU	Fri, Jun 23, 2023	21.78	21.82	21.78	21.80
1414	AMEX	FFIU	Thu, Jun 22, 2023	21.77	21.77	21.77	21.77
1413	AMEX	FFIU	Wed, Jun 21, 2023	21.64	21.84	21.64	21.84
1412	AMEX	FFIU	Tue, Jun 20, 2023	21.67	21.85	21.67	21.82
1411	AMEX	FFIU	Fri, Jun 16, 2023	21.81	21.81	21.72	21.72
1410	AMEX	FFIU	Thu, Jun 15, 2023	21.76	21.76	21.76	21.76
1409	AMEX	FFIU	Wed, Jun 14, 2023	21.67	21.67	21.67	21.67
1408	AMEX	FFIU	Tue, Jun 13, 2023	21.67	21.67	21.67	21.67
1407	AMEX	FFIU	Mon, Jun 12, 2023	21.75	21.76	21.67	21.67
1406	AMEX	FFIU	Fri, Jun 9, 2023	21.68	21.74	21.68	21.74
1405	AMEX	FFIU	Thu, Jun 8, 2023	21.70	21.72	21.70	21.70
1404	AMEX	FFIU	Wed, Jun 7, 2023	21.62	21.72	21.61	21.69
1403	AMEX	FFIU	Tue, Jun 6, 2023	21.80	21.80	21.79	21.80
1402	AMEX	FFIU	Mon, Jun 5, 2023	21.73	21.77	21.73	21.78
1401	AMEX	FFIU	Fri, Jun 2, 2023	21.78	21.78	21.78	21.78
1400	AMEX	FFIU	Thu, Jun 1, 2023	21.74	21.74	21.74	21.74
1399	AMEX	FFIU	Wed, May 31, 2023	21.62	21.74	21.62	21.74
1398	AMEX	FFIU	Tue, May 30, 2023	21.63	21.63	21.63	21.63
1397	AMEX	FFIU	Fri, May 26, 2023	21.53	21.60	21.53	21.53
1396	AMEX	FFIU	Thu, May 25, 2023	21.47	21.54	21.47	21.54
1395	AMEX	FFIU	Wed, May 24, 2023	21.69	21.70	21.64	21.64
1394	AMEX	FFIU	Tue, May 23, 2023	21.61	21.72	21.49	21.63
1393	AMEX	FFIU	Mon, May 22, 2023	21.63	21.72	21.63	21.63
1392	AMEX	FFIU	Fri, May 19, 2023	21.63	21.75	21.63	21.70
1391	AMEX	FFIU	Thu, May 18, 2023	21.72	21.72	21.60	21.64
1390	AMEX	FFIU	Wed, May 17, 2023	21.72	21.82	21.61	21.72
1389	AMEX	FFIU	Tue, May 16, 2023	21.81	21.81	21.73	21.73
1388	AMEX	FFIU	Mon, May 15, 2023	21.96	21.96	21.73	21.83
1387	AMEX	FFIU	Fri, May 12, 2023	21.93	21.93	21.93	21.93
1386	AMEX	FFIU	Thu, May 11, 2023	22.08	22.08	21.98	21.98
1385	AMEX	FFIU	Wed, May 10, 2023	21.90	21.92	21.77	21.92
1384	AMEX	FFIU	Tue, May 9, 2023	21.78	21.82	21.78	21.82
1383	AMEX	FFIU	Mon, May 8, 2023	21.80	21.80	21.80	21.80
1382	AMEX	FFIU	Fri, May 5, 2023	21.99	21.99	21.90	21.90
1381	AMEX	FFIU	Thu, May 4, 2023	22.01	22.01	21.92	21.98
1380	AMEX	FFIU	Wed, May 3, 2023	22.03	22.03	22.03	22.03
1379	AMEX	FFIU	Tue, May 2, 2023	22.01	22.01	21.95	21.95
1378	AMEX	FFIU	Mon, May 1, 2023	21.86	21.86	21.86	21.86
1377	AMEX	FFIU	Fri, Apr 28, 2023	22.03	22.05	21.92	22.05
1376	AMEX	FFIU	Thu, Apr 27, 2023	21.95	21.95	21.94	21.94
1375	AMEX	FFIU	Wed, Apr 26, 2023	22.10	22.12	22.09	22.02
1374	AMEX	FFIU	Tue, Apr 25, 2023	22.24	22.24	22.24	22.24
1373	AMEX	FFIU	Mon, Apr 24, 2023	22.13	22.15	22.06	22.10
1372	AMEX	FFIU	Fri, Apr 21, 2023	22.07	22.09	22.05	22.05
1371	AMEX	FFIU	Thu, Apr 20, 2023	22.03	22.03	22.03	22.03
1370	AMEX	FFIU	Wed, Apr 19, 2023	21.96	22.01	21.96	22.01
1369	AMEX	FFIU	Tue, Apr 18, 2023	22.12	22.14	22.05	22.05
1368	AMEX	FFIU	Mon, Apr 17, 2023	22.09	22.09	22.04	22.04
1367	AMEX	FFIU	Fri, Apr 14, 2023	22.09	22.09	22.09	22.09
1366	AMEX	FFIU	Thu, Apr 13, 2023	22.16	22.17	22.16	22.17
1365	AMEX	FFIU	Wed, Apr 12, 2023	22.12	22.18	22.11	22.18
1364	AMEX	FFIU	Tue, Apr 11, 2023	22.10	22.15	22.08	22.14
1363	AMEX	FFIU	Mon, Apr 10, 2023	22.08	22.12	22.08	22.12
1362	AMEX	FFIU	Thu, Apr 6, 2023	22.21	22.30	22.21	22.30
1361	AMEX	FFIU	Wed, Apr 5, 2023	22.23	22.23	22.20	22.23
1360	AMEX	FFIU	Tue, Apr 4, 2023	22.18	22.18	22.15	22.16
1359	AMEX	FFIU	Mon, Apr 3, 2023	22.08	22.11	22.07	22.11
1358	AMEX	FFIU	Fri, Mar 31, 2023	21.98	22.09	21.98	22.05
1357	AMEX	FFIU	Thu, Mar 30, 2023	21.84	21.91	21.82	21.91
1356	AMEX	FFIU	Wed, Mar 29, 2023	21.85	21.90	21.85	21.83
1355	AMEX	FFIU	Tue, Mar 28, 2023	21.84	21.92	21.83	21.92
1354	AMEX	FFIU	Mon, Mar 27, 2023	21.73	21.96	21.73	21.93
1353	AMEX	FFIU	Fri, Mar 24, 2023	22.01	22.08	22.01	22.08
1352	AMEX	FFIU	Thu, Mar 23, 2023	22.01	22.10	21.97	22.10
1351	AMEX	FFIU	Wed, Mar 22, 2023	21.97	22.03	21.97	22.03
1350	AMEX	FFIU	Tue, Mar 21, 2023	21.85	21.85	21.85	21.85
1349	AMEX	FFIU	Mon, Mar 20, 2023	21.91	21.91	21.91	21.91
1348	AMEX	FFIU	Fri, Mar 17, 2023	21.94	22.03	21.94	22.03
1347	AMEX	FFIU	Thu, Mar 16, 2023	22.03	22.03	21.78	21.85
1346	AMEX	FFIU	Wed, Mar 15, 2023	21.81	21.86	21.81	21.86
1345	AMEX	FFIU	Tue, Mar 14, 2023	21.79	21.86	21.72	21.85
1344	AMEX	FFIU	Mon, Mar 13, 2023	21.84	21.84	21.84	21.84
1343	AMEX	FFIU	Fri, Mar 10, 2023	21.88	21.88	21.88	21.88
1342	AMEX	FFIU	Thu, Mar 9, 2023	21.55	21.58	21.55	21.58
1341	AMEX	FFIU	Wed, Mar 8, 2023	21.54	21.72	21.52	21.72
1340	AMEX	FFIU	Tue, Mar 7, 2023	21.51	21.73	21.51	21.73
1339	AMEX	FFIU	Mon, Mar 6, 2023	21.54	21.54	21.54	21.54
1338	AMEX	FFIU	Fri, Mar 3, 2023	21.70	21.70	21.70	21.70
1337	AMEX	FFIU	Thu, Mar 2, 2023	21.53	21.53	21.53	21.53
1336	AMEX	FFIU	Wed, Mar 1, 2023	21.64	21.64	21.64	21.64
1335	AMEX	FFIU	Tue, Feb 28, 2023	21.68	21.68	21.68	21.68
1334	AMEX	FFIU	Mon, Feb 27, 2023	21.73	21.73	21.73	21.73
1333	AMEX	FFIU	Fri, Feb 24, 2023	21.74	21.74	21.73	21.67
1332	AMEX	FFIU	Thu, Feb 23, 2023	21.61	21.80	21.61	21.80
1331	AMEX	FFIU	Wed, Feb 22, 2023	21.77	21.77	21.77	21.77
1330	AMEX	FFIU	Tue, Feb 21, 2023	21.78	21.78	21.78	21.78
1329	AMEX	FFIU	Fri, Feb 17, 2023	21.77	21.77	21.77	21.77
1328	AMEX	FFIU	Thu, Feb 16, 2023	21.88	21.89	21.88	21.89
1327	AMEX	FFIU	Wed, Feb 15, 2023	21.81	22.19	21.81	21.96
1326	AMEX	FFIU	Tue, Feb 14, 2023	21.85	22.03	21.83	22.03
1325	AMEX	FFIU	Mon, Feb 13, 2023	21.84	22.15	21.84	22.13
1324	AMEX	FFIU	Fri, Feb 10, 2023	22.04	22.04	21.97	22.02
1323	AMEX	FFIU	Thu, Feb 9, 2023	22.24	22.24	22.24	22.24
1322	AMEX	FFIU	Wed, Feb 8, 2023	22.17	22.17	22.17	22.17
1321	AMEX	FFIU	Tue, Feb 7, 2023	22.04	22.16	22.04	22.11
1320	AMEX	FFIU	Mon, Feb 6, 2023	22.27	22.27	22.27	22.27
1319	AMEX	FFIU	Fri, Feb 3, 2023	22.20	22.39	22.20	22.39
1318	AMEX	FFIU	Thu, Feb 2, 2023	22.55	22.55	22.55	22.55
1317	AMEX	FFIU	Wed, Feb 1, 2023	22.40	22.40	22.40	22.40
1316	AMEX	FFIU	Tue, Jan 31, 2023	22.33	22.33	22.33	22.33
1315	AMEX	FFIU	Mon, Jan 30, 2023	22.27	22.27	22.24	22.24
1314	AMEX	FFIU	Fri, Jan 27, 2023	22.15	22.25	22.15	22.18
1313	AMEX	FFIU	Thu, Jan 26, 2023	22.33	22.40	22.33	22.39
1312	AMEX	FFIU	Wed, Jan 25, 2023	22.20	22.38	22.20	22.28
1311	AMEX	FFIU	Tue, Jan 24, 2023	22.26	22.36	22.26	22.36
1310	AMEX	FFIU	Mon, Jan 23, 2023	22.12	22.28	22.10	22.28
1309	AMEX	FFIU	Fri, Jan 20, 2023	22.12	22.62	22.09	22.47
1308	AMEX	FFIU	Thu, Jan 19, 2023	22.22	22.46	22.22	22.46
1307	AMEX	FFIU	Wed, Jan 18, 2023	22.29	22.60	22.29	22.47
1306	AMEX	FFIU	Tue, Jan 17, 2023	22.21	22.21	22.21	22.21
1305	AMEX	FFIU	Fri, Jan 13, 2023	22.34	22.34	22.34	22.34
1304	AMEX	FFIU	Thu, Jan 12, 2023	22.08	22.21	22.08	22.21
1303	AMEX	FFIU	Wed, Jan 11, 2023	22.04	22.07	22.00	22.07
1302	AMEX	FFIU	Tue, Jan 10, 2023	21.98	21.98	21.98	21.98
1301	AMEX	FFIU	Mon, Jan 9, 2023	21.98	21.98	21.98	21.98
1300	AMEX	FFIU	Fri, Jan 6, 2023	21.84	21.84	21.84	21.84
1299	AMEX	FFIU	Thu, Jan 5, 2023	21.44	21.67	21.40	21.67
1298	AMEX	FFIU	Wed, Jan 4, 2023	21.55	21.97	21.54	21.78
1297	AMEX	FFIU	Tue, Jan 3, 2023	21.70	21.83	21.51	21.73
1296	AMEX	FFIU	Fri, Dec 30, 2022	21.35	21.40	21.30	21.40
1295	AMEX	FFIU	Thu, Dec 29, 2022	21.46	21.53	21.43	21.50
1294	AMEX	FFIU	Wed, Dec 28, 2022	21.43	21.89	21.39	21.75
1293	AMEX	FFIU	Tue, Dec 27, 2022	21.69	21.69	21.69	21.69
1292	AMEX	FFIU	Fri, Dec 23, 2022	21.78	21.78	21.78	21.78
1291	AMEX	FFIU	Thu, Dec 22, 2022	21.88	21.88	21.88	21.88
1290	AMEX	FFIU	Wed, Dec 21, 2022	21.84	21.87	21.84	21.87
1289	AMEX	FFIU	Tue, Dec 20, 2022	21.82	21.82	21.82	21.82
1288	AMEX	FFIU	Mon, Dec 19, 2022	21.80	21.82	21.80	21.82
1287	AMEX	FFIU	Fri, Dec 16, 2022	22.00	22.02	21.88	22.02
1286	AMEX	FFIU	Thu, Dec 15, 2022	22.04	22.11	22.02	22.09
1285	AMEX	FFIU	Wed, Dec 14, 2022	22.17	22.17	21.99	22.01
1284	AMEX	FFIU	Tue, Dec 13, 2022	22.10	22.10	22.10	22.10
1283	AMEX	FFIU	Mon, Dec 12, 2022	21.81	22.02	21.78	22.02
1282	AMEX	FFIU	Fri, Dec 9, 2022	21.79	21.99	21.75	21.99
1281	AMEX	FFIU	Thu, Dec 8, 2022	21.99	21.99	21.99	21.99
1280	AMEX	FFIU	Wed, Dec 7, 2022	22.10	22.10	22.10	22.10
1279	AMEX	FFIU	Tue, Dec 6, 2022	21.97	21.97	21.97	21.97
1278	AMEX	FFIU	Mon, Dec 5, 2022	21.91	21.91	21.91	21.91
1277	AMEX	FFIU	Fri, Dec 2, 2022	21.86	21.86	21.86	21.86
1276	AMEX	FFIU	Thu, Dec 1, 2022	21.80	21.82	21.75	21.82
1275	AMEX	FFIU	Wed, Nov 30, 2022	21.62	21.62	21.62	21.62
1274	AMEX	FFIU	Tue, Nov 29, 2022	21.55	21.56	21.53	21.53
1273	AMEX	FFIU	Mon, Nov 28, 2022	21.99	21.99	21.70	21.64
1272	AMEX	FFIU	Fri, Nov 25, 2022	21.62	21.69	21.45	21.58
1271	AMEX	FFIU	Wed, Nov 23, 2022	21.66	21.68	21.44	21.67
1270	AMEX	FFIU	Tue, Nov 22, 2022	21.77	21.78	21.47	21.53
1269	AMEX	FFIU	Mon, Nov 21, 2022	21.43	21.53	21.30	21.53
1268	AMEX	FFIU	Fri, Nov 18, 2022	21.60	21.70	21.41	21.43
1267	AMEX	FFIU	Thu, Nov 17, 2022	21.27	21.58	21.27	21.58
1266	AMEX	FFIU	Wed, Nov 16, 2022	21.56	21.56	21.56	21.56
1265	AMEX	FFIU	Tue, Nov 15, 2022	21.21	21.43	21.17	21.43
1264	AMEX	FFIU	Mon, Nov 14, 2022	21.19	21.20	21.19	21.20
1263	AMEX	FFIU	Fri, Nov 11, 2022	21.28	21.28	21.22	21.22
1262	AMEX	FFIU	Thu, Nov 10, 2022	20.92	21.33	20.92	21.33
1261	AMEX	FFIU	Wed, Nov 9, 2022	20.82	20.82	20.82	20.82
1260	AMEX	FFIU	Tue, Nov 8, 2022	20.68	20.81	20.68	20.81
1259	AMEX	FFIU	Mon, Nov 7, 2022	20.76	20.76	20.76	20.76
1258	AMEX	FFIU	Fri, Nov 4, 2022	20.77	20.77	20.77	20.77
1257	AMEX	FFIU	Thu, Nov 3, 2022	20.60	20.69	20.53	20.69
1256	AMEX	FFIU	Wed, Nov 2, 2022	20.70	20.81	20.70	20.81
1255	AMEX	FFIU	Tue, Nov 1, 2022	20.90	20.90	20.90	20.90
1254	AMEX	FFIU	Mon, Oct 31, 2022	20.85	20.85	20.85	20.85
1253	AMEX	FFIU	Fri, Oct 28, 2022	20.74	20.89	20.74	20.89
1252	AMEX	FFIU	Thu, Oct 27, 2022	20.98	20.98	20.98	20.91
1251	AMEX	FFIU	Wed, Oct 26, 2022	20.75	20.89	20.75	20.89
1250	AMEX	FFIU	Tue, Oct 25, 2022	20.65	20.79	20.65	20.79
1249	AMEX	FFIU	Mon, Oct 24, 2022	20.60	20.60	20.60	20.60
1248	AMEX	FFIU	Fri, Oct 21, 2022	20.57	20.57	20.57	20.57
1247	AMEX	FFIU	Thu, Oct 20, 2022	20.67	20.67	20.67	20.67
1246	AMEX	FFIU	Tue, Oct 18, 2022	20.73	20.89	20.71	20.89
1245	AMEX	FFIU	Mon, Oct 17, 2022	20.79	21.00	20.77	20.91
1244	AMEX	FFIU	Fri, Oct 14, 2022	20.89	20.89	20.89	20.89
1243	AMEX	FFIU	Thu, Oct 13, 2022	20.77	20.85	20.77	20.85
1242	AMEX	FFIU	Wed, Oct 12, 2022	20.85	20.89	20.85	20.89
1241	AMEX	FFIU	Tue, Oct 11, 2022	21.01	21.01	21.01	21.01
1240	AMEX	FFIU	Mon, Oct 10, 2022	20.95	21.13	20.95	21.13
1239	AMEX	FFIU	Fri, Oct 7, 2022	21.03	21.03	21.03	21.03
1238	AMEX	FFIU	Thu, Oct 6, 2022	21.14	21.43	21.14	21.29
1237	AMEX	FFIU	Wed, Oct 5, 2022	21.31	21.44	21.28	21.28
1236	AMEX	FFIU	Tue, Oct 4, 2022	21.30	21.44	21.30	21.44
1235	AMEX	FFIU	Mon, Oct 3, 2022	21.19	21.30	21.18	21.30
1234	AMEX	FFIU	Fri, Sep 30, 2022	21.32	21.36	21.17	21.17
1233	AMEX	FFIU	Thu, Sep 29, 2022	20.96	21.23	20.95	20.99
1232	AMEX	FFIU	Wed, Sep 28, 2022	21.29	21.36	21.14	21.25
1231	AMEX	FFIU	Tue, Sep 27, 2022	21.22	21.22	21.13	21.13
1230	AMEX	FFIU	Mon, Sep 26, 2022	21.19	21.32	21.19	21.32
1229	AMEX	FFIU	Fri, Sep 23, 2022	21.53	21.53	21.53	21.53
1228	AMEX	FFIU	Thu, Sep 22, 2022	21.62	21.62	21.62	21.62
1227	AMEX	FFIU	Wed, Sep 21, 2022	21.74	21.77	21.65	21.65
1226	AMEX	FFIU	Tue, Sep 20, 2022	21.61	21.70	21.60	21.70
1225	AMEX	FFIU	Mon, Sep 19, 2022	21.93	21.94	21.85	21.85
1224	AMEX	FFIU	Fri, Sep 16, 2022	21.86	21.86	21.86	21.86
1223	AMEX	FFIU	Thu, Sep 15, 2022	21.93	21.93	21.93	21.93
1222	AMEX	FFIU	Wed, Sep 14, 2022	21.90	21.91	21.90	21.91
1221	AMEX	FFIU	Tue, Sep 13, 2022	21.96	21.96	21.96	21.96
1220	AMEX	FFIU	Mon, Sep 12, 2022	22.19	22.19	22.13	22.13
1219	AMEX	FFIU	Fri, Sep 9, 2022	22.19	22.19	22.10	22.10
1218	AMEX	FFIU	Thu, Sep 8, 2022	22.10	22.11	22.09	22.09
1217	AMEX	FFIU	Wed, Sep 7, 2022	21.92	22.07	21.92	22.02
1216	AMEX	FFIU	Tue, Sep 6, 2022	21.92	21.98	21.86	21.98
1215	AMEX	FFIU	Fri, Sep 2, 2022	22.04	22.16	22.04	22.16
1214	AMEX	FFIU	Thu, Sep 1, 2022	22.04	22.04	21.98	22.04
1213	AMEX	FFIU	Wed, Aug 31, 2022	22.24	22.29	22.24	22.29
1212	AMEX	FFIU	Tue, Aug 30, 2022	22.30	22.36	22.28	22.36
1211	AMEX	FFIU	Mon, Aug 29, 2022	22.47	22.47	22.35	22.35
1210	AMEX	FFIU	Fri, Aug 26, 2022	22.53	22.53	22.53	22.53
1209	AMEX	FFIU	Thu, Aug 25, 2022	22.56	22.56	22.56	22.56
1208	AMEX	FFIU	Wed, Aug 24, 2022	22.46	22.46	22.46	22.46
1207	AMEX	FFIU	Tue, Aug 23, 2022	22.54	22.54	22.53	22.53
1206	AMEX	FFIU	Mon, Aug 22, 2022	22.48	22.56	22.48	22.56
1205	AMEX	FFIU	Fri, Aug 19, 2022	22.65	22.65	22.65	22.65
1204	AMEX	FFIU	Thu, Aug 18, 2022	22.71	22.80	22.71	22.80
1203	AMEX	FFIU	Wed, Aug 17, 2022	22.77	22.77	22.70	22.72
1202	AMEX	FFIU	Tue, Aug 16, 2022	22.78	22.88	22.78	22.88
1201	AMEX	FFIU	Mon, Aug 15, 2022	22.96	22.96	22.96	22.96
1200	AMEX	FFIU	Fri, Aug 12, 2022	22.91	22.91	22.80	22.86
1199	AMEX	FFIU	Thu, Aug 11, 2022	22.84	22.84	22.84	22.84
1198	AMEX	FFIU	Wed, Aug 10, 2022	22.89	23.01	22.88	22.93
1197	AMEX	FFIU	Tue, Aug 9, 2022	22.90	22.90	22.86	22.86
1196	AMEX	FFIU	Mon, Aug 8, 2022	22.82	22.90	22.82	22.90
1195	AMEX	FFIU	Fri, Aug 5, 2022	22.79	22.79	22.79	22.79
1194	AMEX	FFIU	Thu, Aug 4, 2022	22.99	22.99	22.99	22.99
1193	AMEX	FFIU	Wed, Aug 3, 2022	22.88	22.96	22.88	22.96
1192	AMEX	FFIU	Tue, Aug 2, 2022	22.87	22.87	22.87	22.87
1191	AMEX	FFIU	Mon, Aug 1, 2022	23.05	23.05	23.04	23.04
1190	AMEX	FFIU	Fri, Jul 29, 2022	22.96	22.96	22.96	22.96
1189	AMEX	FFIU	Thu, Jul 28, 2022	22.79	22.94	22.77	22.79
1188	AMEX	FFIU	Wed, Jul 27, 2022	22.76	22.77	22.76	22.71
1187	AMEX	FFIU	Tue, Jul 26, 2022	22.83	22.84	22.76	22.76
1186	AMEX	FFIU	Mon, Jul 25, 2022	22.83	22.84	22.78	22.78
1185	AMEX	FFIU	Fri, Jul 22, 2022	22.84	22.84	22.84	22.84
1184	AMEX	FFIU	Thu, Jul 21, 2022	22.59	22.69	22.59	22.69
1183	AMEX	FFIU	Wed, Jul 20, 2022	22.54	22.54	22.54	22.54
1182	AMEX	FFIU	Tue, Jul 19, 2022	22.47	22.47	22.47	22.47
1181	AMEX	FFIU	Mon, Jul 18, 2022	22.49	22.49	22.49	22.49
1180	AMEX	FFIU	Fri, Jul 15, 2022	22.47	22.52	22.47	22.52
1179	AMEX	FFIU	Thu, Jul 14, 2022	22.35	22.42	22.35	22.42
1178	AMEX	FFIU	Wed, Jul 13, 2022	22.36	22.44	22.36	22.44
1177	AMEX	FFIU	Tue, Jul 12, 2022	22.42	22.48	22.42	22.45
1176	AMEX	FFIU	Mon, Jul 11, 2022	22.33	22.38	22.33	22.38
1175	AMEX	FFIU	Fri, Jul 8, 2022	22.25	22.33	22.25	22.28
1174	AMEX	FFIU	Thu, Jul 7, 2022	22.31	22.31	22.31	22.31
1173	AMEX	FFIU	Wed, Jul 6, 2022	22.34	22.34	22.34	22.34
1172	AMEX	FFIU	Tue, Jul 5, 2022	22.46	22.46	22.46	22.46
1171	AMEX	FFIU	Fri, Jul 1, 2022	22.43	22.43	22.39	22.39
1170	AMEX	FFIU	Thu, Jun 30, 2022	22.32	22.34	22.30	22.30
1169	AMEX	FFIU	Wed, Jun 29, 2022	22.14	22.14	22.13	22.13
1168	AMEX	FFIU	Tue, Jun 28, 2022	22.18	22.18	22.18	22.12
1167	AMEX	FFIU	Mon, Jun 27, 2022	22.15	22.23	22.15	22.23
1166	AMEX	FFIU	Fri, Jun 24, 2022	22.21	22.27	22.21	22.27
1165	AMEX	FFIU	Thu, Jun 23, 2022	22.30	22.30	22.30	22.30
1164	AMEX	FFIU	Wed, Jun 22, 2022	22.27	22.30	22.23	22.23
1163	AMEX	FFIU	Tue, Jun 21, 2022	22.12	22.12	22.12	22.12
1162	AMEX	FFIU	Fri, Jun 17, 2022	22.13	22.15	22.13	22.15
1161	AMEX	FFIU	Thu, Jun 16, 2022	22.16	22.16	22.16	22.16
1160	AMEX	FFIU	Wed, Jun 15, 2022	21.96	22.09	21.96	22.09
1159	AMEX	FFIU	Tue, Jun 14, 2022	22.09	22.09	21.91	21.99
1158	AMEX	FFIU	Mon, Jun 13, 2022	22.06	22.06	22.06	22.06
1157	AMEX	FFIU	Fri, Jun 10, 2022	22.52	22.52	22.52	22.52
1156	AMEX	FFIU	Thu, Jun 9, 2022	22.65	22.70	22.65	22.70
1155	AMEX	FFIU	Wed, Jun 8, 2022	22.76	22.76	22.76	22.76
1154	AMEX	FFIU	Tue, Jun 7, 2022	22.81	22.81	22.81	22.81
1153	AMEX	FFIU	Mon, Jun 6, 2022	22.71	22.76	22.71	22.76
1152	AMEX	FFIU	Fri, Jun 3, 2022	22.83	22.84	22.83	22.84
1151	AMEX	FFIU	Thu, Jun 2, 2022	22.92	22.92	22.92	22.92
1150	AMEX	FFIU	Wed, Jun 1, 2022	22.92	22.92	22.92	22.92
1149	AMEX	FFIU	Tue, May 31, 2022	22.88	22.88	22.88	22.88
1148	AMEX	FFIU	Fri, May 27, 2022	22.98	23.04	22.98	23.04
1147	AMEX	FFIU	Thu, May 26, 2022	23.00	23.00	23.00	22.94
1146	AMEX	FFIU	Wed, May 25, 2022	22.93	22.93	22.93	22.93
1145	AMEX	FFIU	Tue, May 24, 2022	22.83	22.83	22.83	22.83
1144	AMEX	FFIU	Mon, May 23, 2022	22.63	22.71	22.63	22.71
1143	AMEX	FFIU	Fri, May 20, 2022	22.73	22.78	22.69	22.73
1142	AMEX	FFIU	Thu, May 19, 2022	22.68	22.68	22.68	22.68
1141	AMEX	FFIU	Wed, May 18, 2022	22.61	22.61	22.61	22.61
1140	AMEX	FFIU	Tue, May 17, 2022	22.60	22.60	22.60	22.60
1139	AMEX	FFIU	Mon, May 16, 2022	22.71	22.71	22.71	22.71
1138	AMEX	FFIU	Fri, May 13, 2022	22.70	22.70	22.70	22.70
1137	AMEX	FFIU	Thu, May 12, 2022	22.79	22.79	22.79	22.79
1136	AMEX	FFIU	Wed, May 11, 2022	22.69	22.72	22.69	22.72
1135	AMEX	FFIU	Tue, May 10, 2022	22.69	22.72	22.69	22.70
1134	AMEX	FFIU	Mon, May 9, 2022	22.66	22.66	22.62	22.62
1133	AMEX	FFIU	Fri, May 6, 2022	22.61	22.65	22.61	22.65
1132	AMEX	FFIU	Thu, May 5, 2022	22.83	22.83	22.72	22.72
1131	AMEX	FFIU	Wed, May 4, 2022	22.90	22.94	22.90	22.94
1130	AMEX	FFIU	Tue, May 3, 2022	22.90	22.90	22.90	22.90
1129	AMEX	FFIU	Mon, May 2, 2022	22.84	22.84	22.84	22.84
1128	AMEX	FFIU	Fri, Apr 29, 2022	22.97	22.99	22.97	22.99
1127	AMEX	FFIU	Thu, Apr 28, 2022	23.07	23.07	23.07	23.07
1126	AMEX	FFIU	Wed, Apr 27, 2022	23.24	23.26	23.20	23.15
1125	AMEX	FFIU	Tue, Apr 26, 2022	23.34	23.37	23.34	23.35
1124	AMEX	FFIU	Mon, Apr 25, 2022	23.26	23.26	23.26	23.26
1123	AMEX	FFIU	Fri, Apr 22, 2022	23.19	23.19	23.19	23.19
1122	AMEX	FFIU	Thu, Apr 21, 2022	23.39	23.39	23.24	23.27
1121	AMEX	FFIU	Wed, Apr 20, 2022	23.38	23.38	23.35	23.35
1120	AMEX	FFIU	Tue, Apr 19, 2022	23.25	23.25	23.25	23.25
1119	AMEX	FFIU	Mon, Apr 18, 2022	23.38	23.38	23.38	23.38
1118	AMEX	FFIU	Thu, Apr 14, 2022	23.35	23.37	23.35	23.37
1117	AMEX	FFIU	Wed, Apr 13, 2022	21.68	23.68	21.68	23.63
1116	AMEX	FFIU	Tue, Apr 12, 2022	21.44	23.59	21.44	23.59
1115	AMEX	FFIU	Mon, Apr 11, 2022	23.42	23.55	23.42	23.55
1114	AMEX	FFIU	Fri, Apr 8, 2022	23.72	23.72	23.72	23.72
1113	AMEX	FFIU	Thu, Apr 7, 2022	23.81	23.86	23.80	23.84
1112	AMEX	FFIU	Wed, Apr 6, 2022	23.95	23.95	23.89	23.89
1111	AMEX	FFIU	Tue, Apr 5, 2022	24.05	24.05	24.05	24.05
1110	AMEX	FFIU	Mon, Apr 4, 2022	24.21	24.26	24.21	24.21
1109	AMEX	FFIU	Fri, Apr 1, 2022	24.03	24.27	24.03	24.22
1108	AMEX	FFIU	Thu, Mar 31, 2022	24.26	24.26	24.16	24.24
1107	AMEX	FFIU	Wed, Mar 30, 2022	24.17	24.17	24.16	24.17
1106	AMEX	FFIU	Tue, Mar 29, 2022	24.20	24.20	24.16	24.11
1105	AMEX	FFIU	Mon, Mar 28, 2022	24.00	24.04	24.00	24.04
1104	AMEX	FFIU	Fri, Mar 25, 2022	24.02	24.02	24.02	24.02
1103	AMEX	FFIU	Thu, Mar 24, 2022	24.12	24.15	24.12	24.15
1102	AMEX	FFIU	Wed, Mar 23, 2022	24.16	24.18	24.16	24.18
1101	AMEX	FFIU	Tue, Mar 22, 2022	24.05	24.10	24.05	24.10
1100	AMEX	FFIU	Mon, Mar 21, 2022	24.27	24.27	24.13	24.13
1099	AMEX	FFIU	Fri, Mar 18, 2022	24.33	24.34	24.33	24.34
1098	AMEX	FFIU	Thu, Mar 17, 2022	24.22	24.22	24.22	24.22
1097	AMEX	FFIU	Wed, Mar 16, 2022	24.04	24.14	24.03	24.14
1096	AMEX	FFIU	Tue, Mar 15, 2022	24.06	24.10	24.06	24.07
1095	AMEX	FFIU	Mon, Mar 14, 2022	24.09	24.09	24.09	24.09
1094	AMEX	FFIU	Fri, Mar 11, 2022	24.30	24.30	24.30	24.30
1093	AMEX	FFIU	Thu, Mar 10, 2022	24.31	24.33	24.31	24.33
1092	AMEX	FFIU	Wed, Mar 9, 2022	24.48	24.48	24.48	24.48
1091	AMEX	FFIU	Tue, Mar 8, 2022	24.62	24.62	24.51	24.51
1090	AMEX	FFIU	Mon, Mar 7, 2022	24.79	24.83	24.72	24.72
1089	AMEX	FFIU	Fri, Mar 4, 2022	24.94	24.94	24.85	24.86
1088	AMEX	FFIU	Thu, Mar 3, 2022	24.79	24.84	24.74	24.78
1087	AMEX	FFIU	Wed, Mar 2, 2022	24.79	24.79	24.75	24.75
1086	AMEX	FFIU	Tue, Mar 1, 2022	24.95	24.97	24.95	24.97
1085	AMEX	FFIU	Mon, Feb 28, 2022	24.84	24.84	24.84	24.84
1084	AMEX	FFIU	Fri, Feb 25, 2022	24.63	24.66	24.63	24.66
1083	AMEX	FFIU	Thu, Feb 24, 2022	24.68	24.68	24.64	24.59
1082	AMEX	FFIU	Wed, Feb 23, 2022	24.68	24.69	24.68	24.69
1081	AMEX	FFIU	Tue, Feb 22, 2022	24.76	24.76	24.76	24.76
1080	AMEX	FFIU	Fri, Feb 18, 2022	24.76	24.78	24.76	24.78
1079	AMEX	FFIU	Thu, Feb 17, 2022	24.75	24.78	24.75	24.75
1078	AMEX	FFIU	Wed, Feb 16, 2022	24.67	24.71	24.67	24.71
1077	AMEX	FFIU	Tue, Feb 15, 2022	24.70	24.75	24.70	24.73
1076	AMEX	FFIU	Mon, Feb 14, 2022	24.87	24.87	24.75	24.80
1075	AMEX	FFIU	Fri, Feb 11, 2022	24.76	24.87	24.76	24.87
1074	AMEX	FFIU	Thu, Feb 10, 2022	24.91	24.91	24.83	24.83
1073	AMEX	FFIU	Wed, Feb 9, 2022	25.00	25.02	25.00	25.02
1072	AMEX	FFIU	Tue, Feb 8, 2022	24.96	24.97	24.96	24.97
1071	AMEX	FFIU	Mon, Feb 7, 2022	25.01	25.01	24.99	25.00
1070	AMEX	FFIU	Fri, Feb 4, 2022	25.00	25.02	25.00	25.01
1069	AMEX	FFIU	Thu, Feb 3, 2022	25.19	25.19	25.19	25.19
1068	AMEX	FFIU	Wed, Feb 2, 2022	25.34	25.34	25.30	25.31
1067	AMEX	FFIU	Tue, Feb 1, 2022	25.26	25.26	25.26	25.26
1066	AMEX	FFIU	Mon, Jan 31, 2022	26.48	26.48	25.20	25.24
1065	AMEX	FFIU	Fri, Jan 28, 2022	25.25	25.25	25.23	25.23
1064	AMEX	FFIU	Thu, Jan 27, 2022	25.31	25.31	25.31	25.26
1063	AMEX	FFIU	Wed, Jan 26, 2022	25.39	25.39	25.33	25.33
1062	AMEX	FFIU	Tue, Jan 25, 2022	25.36	25.40	25.34	25.40
1061	AMEX	FFIU	Mon, Jan 24, 2022	25.44	25.44	25.44	25.44
1060	AMEX	FFIU	Fri, Jan 21, 2022	25.54	25.54	25.49	25.49
1059	AMEX	FFIU	Thu, Jan 20, 2022	25.42	25.42	25.38	25.38
1058	AMEX	FFIU	Wed, Jan 19, 2022	25.49	25.49	25.44	25.44
1057	AMEX	FFIU	Tue, Jan 18, 2022	25.50	25.50	25.45	25.45
1056	AMEX	FFIU	Fri, Jan 14, 2022	25.54	25.65	25.54	25.58
1055	AMEX	FFIU	Thu, Jan 13, 2022	25.73	25.74	25.67	25.70
1054	AMEX	FFIU	Wed, Jan 12, 2022	25.76	25.77	25.70	25.70
1053	AMEX	FFIU	Tue, Jan 11, 2022	25.64	25.68	25.64	25.68
1052	AMEX	FFIU	Mon, Jan 10, 2022	25.63	25.63	25.63	25.63
1051	AMEX	FFIU	Fri, Jan 7, 2022	25.65	25.65	25.65	25.65
1050	AMEX	FFIU	Thu, Jan 6, 2022	25.73	25.73	25.65	25.65
1049	AMEX	FFIU	Wed, Jan 5, 2022	25.75	25.75	25.75	25.75
1048	AMEX	FFIU	Tue, Jan 4, 2022	25.75	25.75	25.75	25.75
1047	AMEX	FFIU	Mon, Jan 3, 2022	25.89	25.89	25.82	25.85
1046	AMEX	FFIU	Fri, Dec 31, 2021	26.01	26.01	26.01	26.01
1045	AMEX	FFIU	Thu, Dec 30, 2021	26.01	26.01	25.92	26.00
1044	AMEX	FFIU	Wed, Dec 29, 2021	26.11	26.15	26.11	25.89
1043	AMEX	FFIU	Tue, Dec 28, 2021	26.27	26.27	26.27	26.27
1042	AMEX	FFIU	Mon, Dec 27, 2021	26.28	26.28	26.28	26.28
1041	AMEX	FFIU	Thu, Dec 23, 2021	26.16	26.24	26.16	26.24
1040	AMEX	FFIU	Wed, Dec 22, 2021	26.28	26.28	26.28	26.28
1039	AMEX	FFIU	Tue, Dec 21, 2021	26.12	26.15	26.04	26.15
1038	AMEX	FFIU	Mon, Dec 20, 2021	26.23	26.23	26.19	26.21
1037	AMEX	FFIU	Fri, Dec 17, 2021	26.30	26.30	26.29	26.29
1036	AMEX	FFIU	Thu, Dec 16, 2021	26.24	26.26	26.24	26.26
1035	AMEX	FFIU	Wed, Dec 15, 2021	26.20	26.20	26.20	26.20
1034	AMEX	FFIU	Tue, Dec 14, 2021	26.25	26.25	26.25	26.25
1033	AMEX	FFIU	Mon, Dec 13, 2021	26.31	26.31	26.31	26.31
1032	AMEX	FFIU	Fri, Dec 10, 2021	26.22	26.23	26.22	26.23
1031	AMEX	FFIU	Thu, Dec 9, 2021	26.24	26.26	26.21	26.23
1030	AMEX	FFIU	Wed, Dec 8, 2021	26.21	26.21	26.21	26.21
1029	AMEX	FFIU	Tue, Dec 7, 2021	26.28	26.29	26.28	26.29
1028	AMEX	FFIU	Mon, Dec 6, 2021	26.30	26.31	26.30	26.31
1027	AMEX	FFIU	Fri, Dec 3, 2021	26.36	26.36	26.36	26.36
1026	AMEX	FFIU	Thu, Dec 2, 2021	26.23	26.23	26.23	26.23
1025	AMEX	FFIU	Wed, Dec 1, 2021	26.22	26.24	26.22	26.24
1024	AMEX	FFIU	Tue, Nov 30, 2021	26.23	26.25	26.23	26.25
1023	AMEX	FFIU	Mon, Nov 29, 2021	27.51	27.51	26.16	26.16
1022	AMEX	FFIU	Fri, Nov 26, 2021	26.23	26.27	26.23	26.22
1021	AMEX	FFIU	Wed, Nov 24, 2021	26.09	26.11	26.07	26.11
1020	AMEX	FFIU	Tue, Nov 23, 2021	26.11	26.11	26.09	26.09
1019	AMEX	FFIU	Mon, Nov 22, 2021	26.24	26.24	26.20	26.20
1018	AMEX	FFIU	Fri, Nov 19, 2021	26.35	26.35	26.35	26.35
1017	AMEX	FFIU	Thu, Nov 18, 2021	26.31	26.31	26.27	26.27
1016	AMEX	FFIU	Wed, Nov 17, 2021	26.22	26.23	26.22	26.23
1015	AMEX	FFIU	Tue, Nov 16, 2021	26.22	26.22	26.21	26.21
1014	AMEX	FFIU	Mon, Nov 15, 2021	26.29	26.29	26.26	26.26
1013	AMEX	FFIU	Fri, Nov 12, 2021	26.40	26.42	26.34	26.34
1012	AMEX	FFIU	Thu, Nov 11, 2021	26.41	26.41	26.41	26.41
1011	AMEX	FFIU	Wed, Nov 10, 2021	26.48	26.48	26.40	26.42
1010	AMEX	FFIU	Tue, Nov 9, 2021	26.61	26.61	26.61	26.61
1009	AMEX	FFIU	Mon, Nov 8, 2021	26.52	26.52	26.52	26.52
1008	AMEX	FFIU	Fri, Nov 5, 2021	26.59	26.59	26.55	26.55
1007	AMEX	FFIU	Thu, Nov 4, 2021	26.40	26.40	26.40	26.40
1006	AMEX	FFIU	Wed, Nov 3, 2021	26.33	26.33	26.33	26.33
1005	AMEX	FFIU	Tue, Nov 2, 2021	26.35	26.35	26.35	26.35
1004	AMEX	FFIU	Mon, Nov 1, 2021	26.28	26.30	26.25	26.30
1003	AMEX	FFIU	Fri, Oct 29, 2021	26.29	26.35	26.29	26.35
1002	AMEX	FFIU	Thu, Oct 28, 2021	26.34	26.35	26.34	26.35
1001	AMEX	FFIU	Wed, Oct 27, 2021	26.46	26.49	26.46	26.41
1000	AMEX	FFIU	Tue, Oct 26, 2021	26.32	26.32	26.32	26.32
999	AMEX	FFIU	Mon, Oct 25, 2021	26.29	26.29	26.29	26.29
998	AMEX	FFIU	Fri, Oct 22, 2021	26.25	26.27	26.21	26.25
997	AMEX	FFIU	Thu, Oct 21, 2021	26.21	26.21	26.19	26.21
996	AMEX	FFIU	Wed, Oct 20, 2021	26.21	26.24	26.20	26.24
995	AMEX	FFIU	Tue, Oct 19, 2021	26.26	26.32	26.26	26.28
994	AMEX	FFIU	Mon, Oct 18, 2021	26.35	26.40	26.32	26.40
993	AMEX	FFIU	Fri, Oct 15, 2021	26.38	26.38	26.30	26.38
992	AMEX	FFIU	Thu, Oct 14, 2021	26.33	26.40	26.33	26.40
991	AMEX	FFIU	Wed, Oct 13, 2021	26.33	26.34	26.29	26.33
990	AMEX	FFIU	Tue, Oct 12, 2021	26.17	26.25	26.16	26.25
989	AMEX	FFIU	Mon, Oct 11, 2021	26.17	26.17	26.11	26.14
988	AMEX	FFIU	Fri, Oct 8, 2021	26.22	26.22	26.22	26.22
987	AMEX	FFIU	Thu, Oct 7, 2021	26.35	26.36	26.29	26.29
986	AMEX	FFIU	Wed, Oct 6, 2021	26.34	26.34	26.34	26.34
985	AMEX	FFIU	Tue, Oct 5, 2021	26.34	26.34	26.34	26.34
984	AMEX	FFIU	Mon, Oct 4, 2021	26.40	26.44	26.40	26.44
983	AMEX	FFIU	Fri, Oct 1, 2021	26.37	26.43	26.37	26.43
982	AMEX	FFIU	Thu, Sep 30, 2021	26.32	26.38	26.32	26.38
981	AMEX	FFIU	Wed, Sep 29, 2021	26.46	26.46	26.31	26.38
980	AMEX	FFIU	Tue, Sep 28, 2021	26.46	26.47	26.46	26.42
979	AMEX	FFIU	Mon, Sep 27, 2021	26.53	26.58	26.53	26.58
978	AMEX	FFIU	Fri, Sep 24, 2021	26.63	26.63	26.62	26.62
977	AMEX	FFIU	Thu, Sep 23, 2021	26.70	26.70	26.70	26.70
976	AMEX	FFIU	Wed, Sep 22, 2021	26.85	26.86	26.82	26.82
975	AMEX	FFIU	Tue, Sep 21, 2021	26.79	26.79	26.71	26.78
974	AMEX	FFIU	Mon, Sep 20, 2021	26.74	26.80	26.74	26.79
973	AMEX	FFIU	Fri, Sep 17, 2021	26.75	26.76	26.66	26.71
972	AMEX	FFIU	Thu, Sep 16, 2021	26.80	26.80	26.75	26.78
971	AMEX	FFIU	Wed, Sep 15, 2021	26.81	26.81	26.81	26.81
970	AMEX	FFIU	Tue, Sep 14, 2021	26.80	26.84	26.80	26.84
969	AMEX	FFIU	Mon, Sep 13, 2021	26.80	26.80	26.79	26.80
968	AMEX	FFIU	Fri, Sep 10, 2021	26.74	26.76	26.72	26.72
967	AMEX	FFIU	Thu, Sep 9, 2021	26.74	26.74	26.74	26.74
966	AMEX	FFIU	Wed, Sep 8, 2021	26.59	26.71	26.58	26.67
965	AMEX	FFIU	Tue, Sep 7, 2021	26.65	26.65	26.63	26.63
964	AMEX	FFIU	Fri, Sep 3, 2021	26.70	26.70	26.63	26.70
963	AMEX	FFIU	Thu, Sep 2, 2021	26.75	26.78	26.75	26.78
962	AMEX	FFIU	Wed, Sep 1, 2021	26.72	26.72	26.72	26.72
961	AMEX	FFIU	Tue, Aug 31, 2021	26.68	26.72	26.68	26.72
960	AMEX	FFIU	Mon, Aug 30, 2021	26.73	26.73	26.70	26.73
959	AMEX	FFIU	Fri, Aug 27, 2021	26.73	26.73	26.71	26.66
958	AMEX	FFIU	Thu, Aug 26, 2021	26.57	26.64	26.57	26.59
957	AMEX	FFIU	Wed, Aug 25, 2021	26.62	26.67	26.62	26.67
956	AMEX	FFIU	Tue, Aug 24, 2021	26.71	26.71	26.71	26.71
955	AMEX	FFIU	Mon, Aug 23, 2021	26.74	26.79	26.74	26.78
954	AMEX	FFIU	Fri, Aug 20, 2021	26.73	26.75	26.73	26.75
953	AMEX	FFIU	Thu, Aug 19, 2021	26.71	26.71	26.71	26.71
952	AMEX	FFIU	Wed, Aug 18, 2021	26.68	26.68	26.68	26.68
951	AMEX	FFIU	Tue, Aug 17, 2021	26.69	26.70	26.69	26.70
950	AMEX	FFIU	Mon, Aug 16, 2021	26.72	26.73	26.72	26.73
949	AMEX	FFIU	Fri, Aug 13, 2021	26.66	26.66	26.66	26.66
948	AMEX	FFIU	Thu, Aug 12, 2021	26.52	26.54	26.52	26.54
947	AMEX	FFIU	Wed, Aug 11, 2021	26.51	26.55	26.51	26.55
946	AMEX	FFIU	Tue, Aug 10, 2021	26.56	26.56	26.51	26.55
945	AMEX	FFIU	Mon, Aug 9, 2021	26.63	26.63	26.60	26.60
944	AMEX	FFIU	Fri, Aug 6, 2021	26.69	26.69	26.67	26.67
943	AMEX	FFIU	Thu, Aug 5, 2021	26.80	26.80	26.79	26.80
942	AMEX	FFIU	Wed, Aug 4, 2021	26.84	26.84	26.81	26.82
941	AMEX	FFIU	Tue, Aug 3, 2021	26.87	26.87	26.85	26.85
940	AMEX	FFIU	Mon, Aug 2, 2021	26.86	26.86	26.85	26.86
939	AMEX	FFIU	Fri, Jul 30, 2021	26.78	26.78	26.78	26.78
938	AMEX	FFIU	Thu, Jul 29, 2021	26.76	26.79	26.71	26.75
937	AMEX	FFIU	Wed, Jul 28, 2021	26.81	26.81	26.81	26.76
936	AMEX	FFIU	Tue, Jul 27, 2021	26.76	26.85	26.76	26.80
935	AMEX	FFIU	Mon, Jul 26, 2021	26.74	26.75	26.74	26.75
934	AMEX	FFIU	Fri, Jul 23, 2021	26.75	26.75	26.75	26.75
933	AMEX	FFIU	Thu, Jul 22, 2021	26.76	26.78	26.76	26.78
932	AMEX	FFIU	Wed, Jul 21, 2021	26.68	26.68	26.68	26.68
931	AMEX	FFIU	Tue, Jul 20, 2021	26.77	26.77	26.72	26.77
930	AMEX	FFIU	Mon, Jul 19, 2021	26.80	26.83	26.80	26.83
929	AMEX	FFIU	Fri, Jul 16, 2021	26.73	26.74	26.71	26.71
928	AMEX	FFIU	Thu, Jul 15, 2021	26.71	26.73	26.67	26.73
927	AMEX	FFIU	Wed, Jul 14, 2021	26.65	26.65	26.65	26.65
926	AMEX	FFIU	Tue, Jul 13, 2021	26.67	26.67	26.55	26.57
925	AMEX	FFIU	Mon, Jul 12, 2021	26.63	26.63	26.63	26.63
924	AMEX	FFIU	Fri, Jul 9, 2021	26.63	26.63	26.61	26.61
923	AMEX	FFIU	Thu, Jul 8, 2021	26.76	26.76	26.69	26.71
922	AMEX	FFIU	Wed, Jul 7, 2021	26.69	26.70	26.68	26.69
921	AMEX	FFIU	Tue, Jul 6, 2021	26.63	26.69	26.63	26.66
920	AMEX	FFIU	Fri, Jul 2, 2021	26.55	26.55	26.55	26.55
919	AMEX	FFIU	Thu, Jul 1, 2021	26.49	26.49	26.49	26.49
918	AMEX	FFIU	Wed, Jun 30, 2021	26.51	26.54	26.51	26.53
917	AMEX	FFIU	Tue, Jun 29, 2021	26.38	26.50	26.38	26.50
916	AMEX	FFIU	Mon, Jun 28, 2021	26.54	26.54	26.51	26.45
915	AMEX	FFIU	Fri, Jun 25, 2021	26.51	26.52	26.41	26.45
914	AMEX	FFIU	Thu, Jun 24, 2021	26.51	26.51	26.51	26.51
913	AMEX	FFIU	Wed, Jun 23, 2021	26.46	26.47	26.44	26.46
912	AMEX	FFIU	Tue, Jun 22, 2021	26.47	26.47	26.46	26.46
911	AMEX	FFIU	Mon, Jun 21, 2021	26.48	26.48	26.47	26.47
910	AMEX	FFIU	Fri, Jun 18, 2021	26.52	26.56	26.52	26.56
909	AMEX	FFIU	Thu, Jun 17, 2021	26.43	26.44	26.42	26.44
908	AMEX	FFIU	Wed, Jun 16, 2021	26.42	26.42	26.35	26.35
907	AMEX	FFIU	Tue, Jun 15, 2021	26.35	26.40	26.35	26.40
906	AMEX	FFIU	Mon, Jun 14, 2021	26.40	26.41	26.40	26.41
905	AMEX	FFIU	Fri, Jun 11, 2021	26.44	26.44	26.44	26.44
904	AMEX	FFIU	Thu, Jun 10, 2021	26.40	26.46	26.40	26.46
903	AMEX	FFIU	Wed, Jun 9, 2021	26.42	26.42	26.39	26.39
902	AMEX	FFIU	Tue, Jun 8, 2021	26.33	26.33	26.33	26.33
901	AMEX	FFIU	Mon, Jun 7, 2021	26.30	26.30	26.30	26.30
900	AMEX	FFIU	Fri, Jun 4, 2021	26.29	26.29	26.26	26.29
899	AMEX	FFIU	Thu, Jun 3, 2021	26.22	26.22	26.17	26.17
898	AMEX	FFIU	Wed, Jun 2, 2021	26.22	26.22	26.22	26.22
897	AMEX	FFIU	Tue, Jun 1, 2021	26.19	26.19	26.17	26.17
896	AMEX	FFIU	Fri, May 28, 2021	26.20	26.20	26.20	26.20
895	AMEX	FFIU	Thu, May 27, 2021	26.20	26.20	26.19	26.19
894	AMEX	FFIU	Wed, May 26, 2021	26.26	26.26	26.26	26.21
893	AMEX	FFIU	Tue, May 25, 2021	26.27	26.28	26.27	26.28
892	AMEX	FFIU	Mon, May 24, 2021	26.20	26.20	26.20	26.20
891	AMEX	FFIU	Fri, May 21, 2021	26.13	26.13	26.13	26.13
890	AMEX	FFIU	Thu, May 20, 2021	26.08	26.10	26.05	26.10
889	AMEX	FFIU	Wed, May 19, 2021	26.06	26.06	26.02	26.02
888	AMEX	FFIU	Tue, May 18, 2021	26.07	26.08	26.03	26.03
887	AMEX	FFIU	Mon, May 17, 2021	26.05	26.10	26.05	26.05
886	AMEX	FFIU	Fri, May 14, 2021	26.05	26.05	26.04	26.04
885	AMEX	FFIU	Thu, May 13, 2021	26.05	26.05	26.02	26.02
884	AMEX	FFIU	Wed, May 12, 2021	26.06	26.06	25.98	25.98
883	AMEX	FFIU	Tue, May 11, 2021	26.06	26.14	26.04	26.09
882	AMEX	FFIU	Mon, May 10, 2021	26.16	26.16	26.16	26.16
881	AMEX	FFIU	Fri, May 7, 2021	26.19	26.19	26.19	26.19
880	AMEX	FFIU	Thu, May 6, 2021	26.22	26.22	26.22	26.22
879	AMEX	FFIU	Wed, May 5, 2021	26.23	26.23	26.22	26.21
878	AMEX	FFIU	Tue, May 4, 2021	26.22	26.24	26.16	26.16
877	AMEX	FFIU	Mon, May 3, 2021	26.18	26.18	26.18	26.18
876	AMEX	FFIU	Fri, Apr 30, 2021	26.16	26.16	26.13	26.13
875	AMEX	FFIU	Thu, Apr 29, 2021	26.08	26.11	26.07	26.11
874	AMEX	FFIU	Wed, Apr 28, 2021	26.20	26.20	26.20	26.14
873	AMEX	FFIU	Tue, Apr 27, 2021	26.16	26.16	26.16	26.16
872	AMEX	FFIU	Mon, Apr 26, 2021	26.23	26.23	26.23	26.23
871	AMEX	FFIU	Fri, Apr 23, 2021	26.21	26.21	26.21	26.21
870	AMEX	FFIU	Thu, Apr 22, 2021	26.22	26.23	26.12	26.22
869	AMEX	FFIU	Wed, Apr 21, 2021	26.23	26.23	26.17	26.23
868	AMEX	FFIU	Tue, Apr 20, 2021	26.14	26.17	26.14	26.17
867	AMEX	FFIU	Mon, Apr 19, 2021	26.14	26.14	26.14	26.14
866	AMEX	FFIU	Fri, Apr 16, 2021	26.20	26.21	26.20	26.21
865	AMEX	FFIU	Thu, Apr 15, 2021	26.23	26.23	26.23	26.23
864	AMEX	FFIU	Wed, Apr 14, 2021	26.14	26.14	26.07	26.10
863	AMEX	FFIU	Tue, Apr 13, 2021	26.02	26.11	26.01	26.11
862	AMEX	FFIU	Mon, Apr 12, 2021	26.10	26.10	26.04	26.04
861	AMEX	FFIU	Fri, Apr 9, 2021	26.07	26.07	26.07	26.07
860	AMEX	FFIU	Thu, Apr 8, 2021	26.02	26.11	26.02	26.08
859	AMEX	FFIU	Wed, Apr 7, 2021	26.09	26.10	26.03	26.03
858	AMEX	FFIU	Tue, Apr 6, 2021	26.06	26.08	26.02	26.02
857	AMEX	FFIU	Mon, Apr 5, 2021	25.95	25.95	25.95	25.95
856	AMEX	FFIU	Thu, Apr 1, 2021	25.97	25.97	25.97	25.97
855	AMEX	FFIU	Wed, Mar 31, 2021	25.87	25.87	25.87	25.87
854	AMEX	FFIU	Tue, Mar 30, 2021	25.77	25.84	25.77	25.84
853	AMEX	FFIU	Mon, Mar 29, 2021	25.88	25.88	25.85	25.80
852	AMEX	FFIU	Fri, Mar 26, 2021	25.85	25.90	25.85	25.90
851	AMEX	FFIU	Thu, Mar 25, 2021	25.93	25.93	25.93	25.93
850	AMEX	FFIU	Wed, Mar 24, 2021	25.86	26.00	25.84	25.95
849	AMEX	FFIU	Tue, Mar 23, 2021	25.84	25.95	25.84	25.92
848	AMEX	FFIU	Mon, Mar 22, 2021	25.89	25.91	25.89	25.89
847	AMEX	FFIU	Fri, Mar 19, 2021	25.77	25.77	25.77	25.77
846	AMEX	FFIU	Thu, Mar 18, 2021	25.74	25.74	25.65	25.74
845	AMEX	FFIU	Wed, Mar 17, 2021	25.80	25.87	25.77	25.87
844	AMEX	FFIU	Tue, Mar 16, 2021	25.83	25.85	25.83	25.83
843	AMEX	FFIU	Mon, Mar 15, 2021	25.86	25.86	25.86	25.86
842	AMEX	FFIU	Fri, Mar 12, 2021	25.80	25.83	25.79	25.80
841	AMEX	FFIU	Thu, Mar 11, 2021	25.92	25.99	25.92	25.98
840	AMEX	FFIU	Wed, Mar 10, 2021	25.96	25.96	25.96	25.96
839	AMEX	FFIU	Tue, Mar 9, 2021	25.88	25.91	25.88	25.88
838	AMEX	FFIU	Mon, Mar 8, 2021	25.80	25.80	25.80	25.80
837	AMEX	FFIU	Fri, Mar 5, 2021	25.96	25.96	25.91	25.93
836	AMEX	FFIU	Thu, Mar 4, 2021	26.00	26.00	25.95	25.95
835	AMEX	FFIU	Wed, Mar 3, 2021	26.14	26.17	26.11	26.11
834	AMEX	FFIU	Tue, Mar 2, 2021	26.24	26.29	26.19	26.19
833	AMEX	FFIU	Mon, Mar 1, 2021	26.16	26.16	26.16	26.16
832	AMEX	FFIU	Fri, Feb 26, 2021	26.04	26.19	26.04	26.19
831	AMEX	FFIU	Thu, Feb 25, 2021	26.12	26.12	26.00	26.02
830	AMEX	FFIU	Wed, Feb 24, 2021	26.30	26.34	26.28	26.24
829	AMEX	FFIU	Tue, Feb 23, 2021	26.39	26.39	26.34	26.34
828	AMEX	FFIU	Mon, Feb 22, 2021	26.37	26.37	26.37	26.37
827	AMEX	FFIU	Fri, Feb 19, 2021	26.40	26.48	26.40	26.45
826	AMEX	FFIU	Thu, Feb 18, 2021	26.50	26.50	26.50	26.50
825	AMEX	FFIU	Wed, Feb 17, 2021	26.49	26.58	26.49	26.50
824	AMEX	FFIU	Tue, Feb 16, 2021	26.51	26.52	26.48	26.49
823	AMEX	FFIU	Fri, Feb 12, 2021	26.57	26.60	26.57	26.60
822	AMEX	FFIU	Thu, Feb 11, 2021	26.70	26.71	26.70	26.70
821	AMEX	FFIU	Wed, Feb 10, 2021	26.67	26.67	26.67	26.67
820	AMEX	FFIU	Tue, Feb 9, 2021	26.64	26.64	26.62	26.62
819	AMEX	FFIU	Mon, Feb 8, 2021	26.57	26.65	26.57	26.59
818	AMEX	FFIU	Fri, Feb 5, 2021	26.65	26.65	26.57	26.57
817	AMEX	FFIU	Thu, Feb 4, 2021	26.56	26.59	26.55	26.55
816	AMEX	FFIU	Wed, Feb 3, 2021	26.55	26.55	26.55	26.55
815	AMEX	FFIU	Tue, Feb 2, 2021	26.62	26.64	26.57	26.58
814	AMEX	FFIU	Mon, Feb 1, 2021	26.64	26.64	26.61	26.61
813	AMEX	FFIU	Fri, Jan 29, 2021	26.56	26.58	26.56	26.58
812	AMEX	FFIU	Thu, Jan 28, 2021	26.62	26.66	26.61	26.66
811	AMEX	FFIU	Wed, Jan 27, 2021	26.72	26.72	26.69	26.64
810	AMEX	FFIU	Tue, Jan 26, 2021	26.71	26.71	26.71	26.71
809	AMEX	FFIU	Mon, Jan 25, 2021	26.70	26.74	26.70	26.70
808	AMEX	FFIU	Fri, Jan 22, 2021	26.70	26.71	26.66	26.66
807	AMEX	FFIU	Thu, Jan 21, 2021	26.66	26.66	26.66	26.66
806	AMEX	FFIU	Wed, Jan 20, 2021	26.70	26.73	26.69	26.70
805	AMEX	FFIU	Tue, Jan 19, 2021	26.66	26.71	26.42	26.65
804	AMEX	FFIU	Fri, Jan 15, 2021	26.66	26.66	26.66	26.66
803	AMEX	FFIU	Thu, Jan 14, 2021	26.62	26.62	26.62	26.62
802	AMEX	FFIU	Wed, Jan 13, 2021	26.52	26.66	26.52	26.62
801	AMEX	FFIU	Tue, Jan 12, 2021	26.49	26.56	26.49	26.56
800	AMEX	FFIU	Mon, Jan 11, 2021	26.58	26.58	26.58	26.58
799	AMEX	FFIU	Fri, Jan 8, 2021	26.59	26.59	26.59	26.59
798	AMEX	FFIU	Thu, Jan 7, 2021	26.67	26.67	26.64	26.64
797	AMEX	FFIU	Wed, Jan 6, 2021	26.57	26.69	26.57	26.64
796	AMEX	FFIU	Tue, Jan 5, 2021	26.75	26.81	26.72	26.78
795	AMEX	FFIU	Mon, Jan 4, 2021	26.83	26.83	26.83	26.83
794	AMEX	FFIU	Thu, Dec 31, 2020	26.87	26.88	26.83	26.83
793	AMEX	FFIU	Wed, Dec 30, 2020	26.74	26.80	26.74	26.80
792	AMEX	FFIU	Tue, Dec 29, 2020	26.73	26.77	26.73	26.77
791	AMEX	FFIU	Mon, Dec 28, 2020	26.84	26.98	26.84	26.78
790	AMEX	FFIU	Thu, Dec 24, 2020	26.87	26.87	26.87	26.87
789	AMEX	FFIU	Wed, Dec 23, 2020	26.84	26.89	26.81	26.83
788	AMEX	FFIU	Tue, Dec 22, 2020	26.87	26.87	26.86	26.86
787	AMEX	FFIU	Mon, Dec 21, 2020	26.94	26.94	26.84	26.84
786	AMEX	FFIU	Fri, Dec 18, 2020	26.95	26.95	26.84	26.84
785	AMEX	FFIU	Thu, Dec 17, 2020	26.98	26.99	26.90	26.90
784	AMEX	FFIU	Wed, Dec 16, 2020	26.68	26.93	26.64	26.89
783	AMEX	FFIU	Tue, Dec 15, 2020	26.82	26.82	26.82	26.82
782	AMEX	FFIU	Mon, Dec 14, 2020	26.81	26.81	26.81	26.81
781	AMEX	FFIU	Fri, Dec 11, 2020	26.85	26.85	26.85	26.85
780	AMEX	FFIU	Thu, Dec 10, 2020	26.69	26.88	26.69	26.81
779	AMEX	FFIU	Wed, Dec 9, 2020	26.77	26.84	25.82	26.79
778	AMEX	FFIU	Tue, Dec 8, 2020	26.87	26.91	26.81	26.91
777	AMEX	FFIU	Mon, Dec 7, 2020	26.82	26.87	26.81	26.87
776	AMEX	FFIU	Fri, Dec 4, 2020	26.81	26.81	26.81	26.81
775	AMEX	FFIU	Thu, Dec 3, 2020	26.81	26.88	26.81	26.88
774	AMEX	FFIU	Wed, Dec 2, 2020	26.77	26.79	26.77	26.79
773	AMEX	FFIU	Tue, Dec 1, 2020	26.80	26.80	26.80	26.80
772	AMEX	FFIU	Mon, Nov 30, 2020	26.82	26.82	26.82	26.82
771	AMEX	FFIU	Fri, Nov 27, 2020	26.77	26.77	26.77	26.77
770	AMEX	FFIU	Wed, Nov 25, 2020	26.78	26.83	26.75	26.75
769	AMEX	FFIU	Tue, Nov 24, 2020	26.82	26.82	26.82	26.82
768	AMEX	FFIU	Mon, Nov 23, 2020	26.85	26.85	26.85	26.85
767	AMEX	FFIU	Fri, Nov 20, 2020	26.87	26.87	26.87	26.87
766	AMEX	FFIU	Thu, Nov 19, 2020	26.74	26.78	26.74	26.78
765	AMEX	FFIU	Wed, Nov 18, 2020	26.75	26.75	26.75	26.75
764	AMEX	FFIU	Tue, Nov 17, 2020	26.75	26.75	26.72	26.72
763	AMEX	FFIU	Mon, Nov 16, 2020	26.63	26.68	26.63	26.68
762	AMEX	FFIU	Fri, Nov 13, 2020	26.69	26.69	26.64	26.64
761	AMEX	FFIU	Thu, Nov 12, 2020	26.64	26.64	26.64	26.64
760	AMEX	FFIU	Wed, Nov 11, 2020	26.50	26.55	26.45	26.54
759	AMEX	FFIU	Tue, Nov 10, 2020	26.56	26.58	26.55	26.55
758	AMEX	FFIU	Mon, Nov 9, 2020	26.56	26.56	26.56	26.56
757	AMEX	FFIU	Fri, Nov 6, 2020	26.56	26.59	26.56	26.59
756	AMEX	FFIU	Thu, Nov 5, 2020	26.61	26.62	26.60	26.62
755	AMEX	FFIU	Wed, Nov 4, 2020	26.50	26.56	26.50	26.56
754	AMEX	FFIU	Tue, Nov 3, 2020	26.40	26.40	26.35	26.35
753	AMEX	FFIU	Mon, Nov 2, 2020	26.34	26.34	26.34	26.34
752	AMEX	FFIU	Fri, Oct 30, 2020	26.30	26.30	26.30	26.30
751	AMEX	FFIU	Thu, Oct 29, 2020	26.39	26.39	26.36	26.36
750	AMEX	FFIU	Wed, Oct 28, 2020	26.51	26.51	26.51	26.45
749	AMEX	FFIU	Tue, Oct 27, 2020	26.56	26.56	26.56	26.56
748	AMEX	FFIU	Mon, Oct 26, 2020	26.45	26.51	26.45	26.49
747	AMEX	FFIU	Fri, Oct 23, 2020	26.50	26.51	26.46	26.46
746	AMEX	FFIU	Thu, Oct 22, 2020	26.51	26.51	26.46	26.46
745	AMEX	FFIU	Wed, Oct 21, 2020	26.54	26.54	26.50	26.50
744	AMEX	FFIU	Tue, Oct 20, 2020	26.58	26.58	26.53	26.53
743	AMEX	FFIU	Mon, Oct 19, 2020	26.60	26.61	26.55	26.55
742	AMEX	FFIU	Fri, Oct 16, 2020	26.61	26.62	26.56	26.56
741	AMEX	FFIU	Thu, Oct 15, 2020	26.58	26.58	26.58	26.58
740	AMEX	FFIU	Wed, Oct 14, 2020	26.62	26.64	26.59	26.59
739	AMEX	FFIU	Tue, Oct 13, 2020	26.56	26.56	26.56	26.56
738	AMEX	FFIU	Mon, Oct 12, 2020	26.52	26.52	26.40	26.49
737	AMEX	FFIU	Fri, Oct 9, 2020	26.47	26.47	26.45	26.46
736	AMEX	FFIU	Thu, Oct 8, 2020	26.45	26.47	26.42	26.44
735	AMEX	FFIU	Wed, Oct 7, 2020	26.49	26.49	26.39	26.39
734	AMEX	FFIU	Tue, Oct 6, 2020	26.42	26.42	26.42	26.42
733	AMEX	FFIU	Mon, Oct 5, 2020	26.41	26.43	26.35	26.35
732	AMEX	FFIU	Fri, Oct 2, 2020	26.44	26.44	26.44	26.44
731	AMEX	FFIU	Thu, Oct 1, 2020	26.37	26.42	26.37	26.42
730	AMEX	FFIU	Wed, Sep 30, 2020	26.34	26.43	26.34	26.43
729	AMEX	FFIU	Tue, Sep 29, 2020	26.45	26.46	26.45	26.45
728	AMEX	FFIU	Mon, Sep 28, 2020	26.49	26.49	26.49	26.43
727	AMEX	FFIU	Fri, Sep 25, 2020	26.46	26.51	26.46	26.48
726	AMEX	FFIU	Thu, Sep 24, 2020	26.51	26.51	26.49	26.50
725	AMEX	FFIU	Wed, Sep 23, 2020	26.52	26.56	26.51	26.53
724	AMEX	FFIU	Tue, Sep 22, 2020	26.57	26.61	26.56	26.61
723	AMEX	FFIU	Mon, Sep 21, 2020	26.62	26.66	26.58	26.58
722	AMEX	FFIU	Fri, Sep 18, 2020	26.62	26.62	26.62	26.62
721	AMEX	FFIU	Thu, Sep 17, 2020	26.66	26.66	26.66	26.66
720	AMEX	FFIU	Wed, Sep 16, 2020	26.63	26.69	26.53	26.64
719	AMEX	FFIU	Tue, Sep 15, 2020	26.64	26.64	26.64	26.64
718	AMEX	FFIU	Mon, Sep 14, 2020	27.35	27.35	26.59	26.63
717	AMEX	FFIU	Fri, Sep 11, 2020	26.60	26.60	26.60	26.60
716	AMEX	FFIU	Thu, Sep 10, 2020	26.57	26.57	26.57	26.57
715	AMEX	FFIU	Wed, Sep 9, 2020	26.56	26.56	26.56	26.56
714	AMEX	FFIU	Tue, Sep 8, 2020	26.58	26.58	26.58	26.58
713	AMEX	FFIU	Fri, Sep 4, 2020	26.61	26.61	26.61	26.61
712	AMEX	FFIU	Thu, Sep 3, 2020	26.78	26.78	26.68	26.72
711	AMEX	FFIU	Wed, Sep 2, 2020	26.70	26.70	26.70	26.70
710	AMEX	FFIU	Tue, Sep 1, 2020	26.53	26.63	26.48	26.63
709	AMEX	FFIU	Mon, Aug 31, 2020	26.51	26.53	26.51	26.53
708	AMEX	FFIU	Fri, Aug 28, 2020	26.47	26.47	26.47	26.47
707	AMEX	FFIU	Thu, Aug 27, 2020	26.51	26.55	26.51	26.48
706	AMEX	FFIU	Wed, Aug 26, 2020	26.56	26.60	26.53	26.60
705	AMEX	FFIU	Tue, Aug 25, 2020	26.67	26.69	26.58	26.64
704	AMEX	FFIU	Mon, Aug 24, 2020	26.68	26.68	26.68	26.68
703	AMEX	FFIU	Fri, Aug 21, 2020	26.71	26.71	26.70	26.70
702	AMEX	FFIU	Thu, Aug 20, 2020	26.67	26.69	26.57	26.57
701	AMEX	FFIU	Wed, Aug 19, 2020	26.53	26.57	26.50	26.57
700	AMEX	FFIU	Tue, Aug 18, 2020	26.52	26.64	26.52	26.63
699	AMEX	FFIU	Mon, Aug 17, 2020	26.54	26.61	26.54	26.59
698	AMEX	FFIU	Fri, Aug 14, 2020	26.56	26.56	26.56	26.56
697	AMEX	FFIU	Thu, Aug 13, 2020	26.61	26.61	26.61	26.61
696	AMEX	FFIU	Wed, Aug 12, 2020	26.72	26.75	26.70	26.71
695	AMEX	FFIU	Tue, Aug 11, 2020	26.76	26.78	26.76	26.78
694	AMEX	FFIU	Mon, Aug 10, 2020	26.92	26.93	26.87	26.87
693	AMEX	FFIU	Fri, Aug 7, 2020	26.92	26.92	26.87	26.87
692	AMEX	FFIU	Thu, Aug 6, 2020	26.97	26.98	26.95	26.95
691	AMEX	FFIU	Wed, Aug 5, 2020	26.94	26.95	26.94	26.95
690	AMEX	FFIU	Tue, Aug 4, 2020	26.85	26.93	26.80	26.90
689	AMEX	FFIU	Mon, Aug 3, 2020	26.76	26.84	26.74	26.84
688	AMEX	FFIU	Fri, Jul 31, 2020	26.88	26.88	26.82	26.82
687	AMEX	FFIU	Thu, Jul 30, 2020	26.79	26.79	26.79	26.79
686	AMEX	FFIU	Wed, Jul 29, 2020	26.80	26.80	26.80	26.74
685	AMEX	FFIU	Tue, Jul 28, 2020	26.80	26.80	26.80	26.80
684	AMEX	FFIU	Mon, Jul 27, 2020	26.82	26.82	26.79	26.79
683	AMEX	FFIU	Fri, Jul 24, 2020	26.85	26.85	26.80	26.80
682	AMEX	FFIU	Thu, Jul 23, 2020	26.80	26.80	26.80	26.80
681	AMEX	FFIU	Wed, Jul 22, 2020	26.68	26.73	26.68	26.73
680	AMEX	FFIU	Tue, Jul 21, 2020	26.59	26.66	26.59	26.66
679	AMEX	FFIU	Mon, Jul 20, 2020	26.54	26.54	26.32	26.52
678	AMEX	FFIU	Fri, Jul 17, 2020	26.53	26.53	26.53	26.53
677	AMEX	FFIU	Thu, Jul 16, 2020	26.59	26.59	26.51	26.51
676	AMEX	FFIU	Wed, Jul 15, 2020	26.44	26.53	26.36	26.47
675	AMEX	FFIU	Tue, Jul 14, 2020	26.51	26.51	26.45	26.45
674	AMEX	FFIU	Mon, Jul 13, 2020	26.39	26.46	26.39	26.44
673	AMEX	FFIU	Fri, Jul 10, 2020	26.45	26.48	26.44	26.48
672	AMEX	FFIU	Thu, Jul 9, 2020	26.47	26.47	26.46	26.46
671	AMEX	FFIU	Wed, Jul 8, 2020	26.38	26.45	26.33	26.33
670	AMEX	FFIU	Tue, Jul 7, 2020	26.36	26.36	26.36	26.36
669	AMEX	FFIU	Mon, Jul 6, 2020	26.29	26.29	26.29	26.29
668	AMEX	FFIU	Thu, Jul 2, 2020	26.29	26.29	26.23	26.23
667	AMEX	FFIU	Wed, Jul 1, 2020	26.11	26.18	26.11	26.18
666	AMEX	FFIU	Tue, Jun 30, 2020	26.25	26.26	26.18	26.26
665	AMEX	FFIU	Mon, Jun 29, 2020	26.13	26.21	26.13	26.15
664	AMEX	FFIU	Fri, Jun 26, 2020	26.22	26.22	26.22	26.17
663	AMEX	FFIU	Thu, Jun 25, 2020	26.24	26.25	26.21	26.25
662	AMEX	FFIU	Wed, Jun 24, 2020	26.16	26.17	26.16	26.17
661	AMEX	FFIU	Tue, Jun 23, 2020	26.24	26.24	26.17	26.17
660	AMEX	FFIU	Mon, Jun 22, 2020	26.26	26.27	26.26	26.27
659	AMEX	FFIU	Fri, Jun 19, 2020	26.26	26.27	26.19	26.27
658	AMEX	FFIU	Thu, Jun 18, 2020	26.15	26.20	26.15	26.20
657	AMEX	FFIU	Wed, Jun 17, 2020	26.18	26.18	26.16	26.16
656	AMEX	FFIU	Tue, Jun 16, 2020	26.07	26.23	26.07	26.15
655	AMEX	FFIU	Mon, Jun 15, 2020	26.27	26.27	26.10	26.14
654	AMEX	FFIU	Fri, Jun 12, 2020	26.09	26.09	26.08	26.08
653	AMEX	FFIU	Thu, Jun 11, 2020	26.28	26.28	26.08	26.08
652	AMEX	FFIU	Wed, Jun 10, 2020	26.24	26.25	26.24	26.24
651	AMEX	FFIU	Tue, Jun 9, 2020	26.18	26.22	26.17	26.17
650	AMEX	FFIU	Mon, Jun 8, 2020	26.13	26.13	26.09	26.10
649	AMEX	FFIU	Fri, Jun 5, 2020	26.04	26.04	26.04	26.04
648	AMEX	FFIU	Thu, Jun 4, 2020	25.97	25.99	25.95	25.95
647	AMEX	FFIU	Wed, Jun 3, 2020	25.93	25.99	25.93	25.99
646	AMEX	FFIU	Tue, Jun 2, 2020	26.01	26.01	26.01	26.01
645	AMEX	FFIU	Mon, Jun 1, 2020	26.00	26.02	26.00	26.02
644	AMEX	FFIU	Fri, May 29, 2020	25.95	26.00	25.95	26.00
643	AMEX	FFIU	Thu, May 28, 2020	25.96	26.14	25.94	25.95
642	AMEX	FFIU	Wed, May 27, 2020	26.01	26.01	25.99	25.95
641	AMEX	FFIU	Tue, May 26, 2020	25.97	25.97	25.97	25.97
640	AMEX	FFIU	Fri, May 22, 2020	25.94	25.94	25.94	25.94
639	AMEX	FFIU	Thu, May 21, 2020	25.90	25.90	25.90	25.90
638	AMEX	FFIU	Wed, May 20, 2020	25.93	25.93	25.86	25.86
637	AMEX	FFIU	Tue, May 19, 2020	25.63	25.77	25.63	25.77
636	AMEX	FFIU	Mon, May 18, 2020	25.61	25.67	25.61	25.67
635	AMEX	FFIU	Fri, May 15, 2020	25.74	25.74	25.74	25.74
634	AMEX	FFIU	Thu, May 14, 2020	25.66	25.73	25.65	25.73
633	AMEX	FFIU	Wed, May 13, 2020	25.71	25.71	25.71	25.71
632	AMEX	FFIU	Tue, May 12, 2020	25.70	25.76	25.69	25.69
631	AMEX	FFIU	Mon, May 11, 2020	25.64	25.64	25.64	25.64
630	AMEX	FFIU	Fri, May 8, 2020	25.69	25.69	25.69	25.69
629	AMEX	FFIU	Thu, May 7, 2020	25.85	25.85	25.76	25.76
628	AMEX	FFIU	Wed, May 6, 2020	25.68	25.68	25.66	25.66
627	AMEX	FFIU	Tue, May 5, 2020	25.76	25.76	25.76	25.76
626	AMEX	FFIU	Mon, May 4, 2020	25.79	25.83	25.76	25.76
625	AMEX	FFIU	Fri, May 1, 2020	25.81	25.81	25.81	25.81
624	AMEX	FFIU	Thu, Apr 30, 2020	25.80	25.86	25.80	25.86
623	AMEX	FFIU	Wed, Apr 29, 2020	25.92	25.92	25.87	25.87
622	AMEX	FFIU	Tue, Apr 28, 2020	25.89	25.91	25.89	25.86
621	AMEX	FFIU	Mon, Apr 27, 2020	25.79	25.86	25.79	25.86
620	AMEX	FFIU	Fri, Apr 24, 2020	25.93	25.93	25.93	25.93
619	AMEX	FFIU	Thu, Apr 23, 2020	26.00	26.00	25.94	25.94
618	AMEX	FFIU	Wed, Apr 22, 2020	25.87	25.87	25.87	25.87
617	AMEX	FFIU	Tue, Apr 21, 2020	25.88	25.96	25.83	25.96
616	AMEX	FFIU	Mon, Apr 20, 2020	25.94	25.94	25.94	25.94
615	AMEX	FFIU	Fri, Apr 17, 2020	26.03	26.04	25.93	25.93
614	AMEX	FFIU	Thu, Apr 16, 2020	25.95	25.96	25.95	25.96
613	AMEX	FFIU	Wed, Apr 15, 2020	25.97	25.97	25.92	25.92
612	AMEX	FFIU	Tue, Apr 14, 2020	25.87	26.10	25.83	25.85
611	AMEX	FFIU	Mon, Apr 13, 2020	25.56	25.84	25.56	25.75
610	AMEX	FFIU	Thu, Apr 9, 2020	25.36	25.71	25.35	25.71
609	AMEX	FFIU	Wed, Apr 8, 2020	25.27	25.27	25.27	25.27
608	AMEX	FFIU	Tue, Apr 7, 2020	25.20	25.20	25.20	25.20
607	AMEX	FFIU	Mon, Apr 6, 2020	25.22	25.22	25.10	25.10
606	AMEX	FFIU	Fri, Apr 3, 2020	25.09	25.09	25.09	25.09
605	AMEX	FFIU	Thu, Apr 2, 2020	25.25	25.25	25.13	25.13
604	AMEX	FFIU	Wed, Apr 1, 2020	25.15	25.28	25.15	25.28
603	AMEX	FFIU	Tue, Mar 31, 2020	25.20	25.49	24.95	25.20
602	AMEX	FFIU	Mon, Mar 30, 2020	24.89	25.28	24.85	25.14
601	AMEX	FFIU	Fri, Mar 27, 2020	25.26	25.33	25.07	25.17
600	AMEX	FFIU	Thu, Mar 26, 2020	24.08	25.34	23.97	25.02
599	AMEX	FFIU	Wed, Mar 25, 2020	24.48	24.51	24.43	24.43
598	AMEX	FFIU	Tue, Mar 24, 2020	23.92	23.98	23.90	23.98
597	AMEX	FFIU	Mon, Mar 23, 2020	23.91	24.00	23.83	24.00
596	AMEX	FFIU	Fri, Mar 20, 2020	23.85	23.85	23.50	23.50
595	AMEX	FFIU	Thu, Mar 19, 2020	23.25	23.85	23.25	23.54
594	AMEX	FFIU	Wed, Mar 18, 2020	24.46	24.46	23.75	23.75
593	AMEX	FFIU	Tue, Mar 17, 2020	24.61	24.61	24.61	24.61
592	AMEX	FFIU	Mon, Mar 16, 2020	25.08	25.08	25.01	25.01
591	AMEX	FFIU	Fri, Mar 13, 2020	25.25	25.35	25.24	25.35
590	AMEX	FFIU	Thu, Mar 12, 2020	25.47	25.61	24.96	24.96
589	AMEX	FFIU	Wed, Mar 11, 2020	25.73	25.78	25.73	25.78
588	AMEX	FFIU	Tue, Mar 10, 2020	25.99	25.99	25.99	25.99
587	AMEX	FFIU	Mon, Mar 9, 2020	26.35	26.35	26.35	26.35
586	AMEX	FFIU	Fri, Mar 6, 2020	26.36	26.42	26.36	26.42
585	AMEX	FFIU	Thu, Mar 5, 2020	26.28	26.28	26.26	26.26
584	AMEX	FFIU	Wed, Mar 4, 2020	26.27	26.27	26.21	26.22
583	AMEX	FFIU	Tue, Mar 3, 2020	26.04	26.24	26.04	26.19
582	AMEX	FFIU	Mon, Mar 2, 2020	26.11	26.13	26.04	26.04
581	AMEX	FFIU	Fri, Feb 28, 2020	26.05	26.07	25.99	26.07
580	AMEX	FFIU	Thu, Feb 27, 2020	26.04	26.04	25.96	25.98
579	AMEX	FFIU	Wed, Feb 26, 2020	26.17	26.18	26.14	26.08
578	AMEX	FFIU	Tue, Feb 25, 2020	26.16	26.16	26.16	26.16
577	AMEX	FFIU	Mon, Feb 24, 2020	26.13	26.13	26.11	26.11
576	AMEX	FFIU	Fri, Feb 21, 2020	26.08	26.11	26.07	26.07
575	AMEX	FFIU	Thu, Feb 20, 2020	26.01	26.02	26.01	26.01
574	AMEX	FFIU	Wed, Feb 19, 2020	25.99	26.03	25.99	25.99
573	AMEX	FFIU	Tue, Feb 18, 2020	25.98	25.98	25.98	25.98
572	AMEX	FFIU	Fri, Feb 14, 2020	25.94	25.94	25.94	25.94
571	AMEX	FFIU	Thu, Feb 13, 2020	25.92	25.92	25.92	25.92
570	AMEX	FFIU	Wed, Feb 12, 2020	25.91	25.95	25.91	25.91
569	AMEX	FFIU	Tue, Feb 11, 2020	25.96	25.98	25.93	25.95
568	AMEX	FFIU	Mon, Feb 10, 2020	25.95	25.95	25.94	25.94
567	AMEX	FFIU	Fri, Feb 7, 2020	25.91	25.91	25.90	25.90
566	AMEX	FFIU	Thu, Feb 6, 2020	25.85	25.85	25.85	25.85
565	AMEX	FFIU	Wed, Feb 5, 2020	25.85	25.88	25.84	25.84
564	AMEX	FFIU	Tue, Feb 4, 2020	25.85	25.90	25.85	25.89
563	AMEX	FFIU	Mon, Feb 3, 2020	25.93	25.93	25.88	25.92
562	AMEX	FFIU	Fri, Jan 31, 2020	25.87	25.91	25.87	25.91
561	AMEX	FFIU	Thu, Jan 30, 2020	25.88	25.88	25.88	25.88
560	AMEX	FFIU	Wed, Jan 29, 2020	25.92	25.92	25.86	25.85
559	AMEX	FFIU	Tue, Jan 28, 2020	25.88	25.91	25.87	25.88
558	AMEX	FFIU	Mon, Jan 27, 2020	28.35	28.35	25.83	25.89
557	AMEX	FFIU	Fri, Jan 24, 2020	25.82	25.84	25.78	25.84
556	AMEX	FFIU	Thu, Jan 23, 2020	25.81	25.81	25.81	25.81
555	AMEX	FFIU	Wed, Jan 22, 2020	25.76	25.82	25.76	25.79
554	AMEX	FFIU	Tue, Jan 21, 2020	25.76	25.76	25.76	25.76
553	AMEX	FFIU	Fri, Jan 17, 2020	25.71	25.73	25.67	25.71
552	AMEX	FFIU	Thu, Jan 16, 2020	25.75	25.77	25.68	25.73
551	AMEX	FFIU	Wed, Jan 15, 2020	25.66	25.76	25.66	25.72
550	AMEX	FFIU	Tue, Jan 14, 2020	25.69	25.69	25.69	25.69
549	AMEX	FFIU	Mon, Jan 13, 2020	25.69	25.69	25.69	25.69
548	AMEX	FFIU	Fri, Jan 10, 2020	25.69	25.69	25.65	25.67
547	AMEX	FFIU	Thu, Jan 9, 2020	25.66	25.66	25.63	25.63
546	AMEX	FFIU	Wed, Jan 8, 2020	25.62	25.62	25.62	25.62
545	AMEX	FFIU	Tue, Jan 7, 2020	25.66	25.67	25.62	25.64
544	AMEX	FFIU	Mon, Jan 6, 2020	25.71	25.71	25.67	25.67
543	AMEX	FFIU	Fri, Jan 3, 2020	25.63	25.66	25.63	25.65
542	AMEX	FFIU	Thu, Jan 2, 2020	25.64	25.64	25.58	25.62
541	AMEX	FFIU	Tue, Dec 31, 2019	25.58	25.60	25.57	25.57
540	AMEX	FFIU	Mon, Dec 30, 2019	25.60	25.60	25.60	25.60
539	AMEX	FFIU	Fri, Dec 27, 2019	25.58	25.64	25.58	25.63
538	AMEX	FFIU	Thu, Dec 26, 2019	25.57	25.59	25.57	25.59
537	AMEX	FFIU	Tue, Dec 24, 2019	25.64	25.71	25.60	25.60
536	AMEX	FFIU	Mon, Dec 23, 2019	25.59	25.59	25.59	25.59
535	AMEX	FFIU	Fri, Dec 20, 2019	25.68	25.68	25.61	25.66
534	AMEX	FFIU	Thu, Dec 19, 2019	25.72	25.75	25.68	25.68
533	AMEX	FFIU	Wed, Dec 18, 2019	25.55	25.63	25.55	25.63
532	AMEX	FFIU	Tue, Dec 17, 2019	25.57	25.57	25.57	25.57
531	AMEX	FFIU	Mon, Dec 16, 2019	25.63	25.65	25.60	25.61
530	AMEX	FFIU	Fri, Dec 13, 2019	25.54	25.61	25.52	25.61
529	AMEX	FFIU	Thu, Dec 12, 2019	25.58	25.61	25.55	25.61
528	AMEX	FFIU	Wed, Dec 11, 2019	25.58	25.63	25.57	25.62
527	AMEX	FFIU	Tue, Dec 10, 2019	25.55	25.59	25.54	25.59
526	AMEX	FFIU	Mon, Dec 9, 2019	25.56	25.59	25.54	25.54
525	AMEX	FFIU	Fri, Dec 6, 2019	25.59	25.61	25.56	25.56
524	AMEX	FFIU	Thu, Dec 5, 2019	25.59	25.59	25.55	25.56
523	AMEX	FFIU	Wed, Dec 4, 2019	25.60	25.60	25.58	25.58
522	AMEX	FFIU	Tue, Dec 3, 2019	25.60	25.60	25.55	25.57
521	AMEX	FFIU	Mon, Dec 2, 2019	25.58	25.59	25.51	25.55
520	AMEX	FFIU	Fri, Nov 29, 2019	25.57	25.57	25.55	25.55
519	AMEX	FFIU	Wed, Nov 27, 2019	25.58	25.59	25.57	25.59
518	AMEX	FFIU	Tue, Nov 26, 2019	25.62	25.65	25.62	25.55
517	AMEX	FFIU	Mon, Nov 25, 2019	25.63	25.63	25.60	25.60
516	AMEX	FFIU	Fri, Nov 22, 2019	25.59	25.67	25.57	25.58
515	AMEX	FFIU	Thu, Nov 21, 2019	25.62	25.63	25.59	25.63
514	AMEX	FFIU	Wed, Nov 20, 2019	25.59	25.59	25.58	25.59
513	AMEX	FFIU	Tue, Nov 19, 2019	25.55	25.55	25.55	25.55
512	AMEX	FFIU	Mon, Nov 18, 2019	25.53	25.55	25.51	25.53
511	AMEX	FFIU	Fri, Nov 15, 2019	25.54	25.61	25.54	25.57
510	AMEX	FFIU	Thu, Nov 14, 2019	25.60	25.60	25.50	25.53
509	AMEX	FFIU	Wed, Nov 13, 2019	25.43	25.50	25.43	25.49
508	AMEX	FFIU	Tue, Nov 12, 2019	25.42	25.42	25.41	25.41
507	AMEX	FFIU	Mon, Nov 11, 2019	25.35	25.40	25.35	25.40
506	AMEX	FFIU	Fri, Nov 8, 2019	25.41	25.51	25.37	25.51
505	AMEX	FFIU	Thu, Nov 7, 2019	25.38	25.42	25.38	25.40
504	AMEX	FFIU	Wed, Nov 6, 2019	25.39	25.48	25.39	25.48
503	AMEX	FFIU	Tue, Nov 5, 2019	25.42	25.48	25.42	25.48
502	AMEX	FFIU	Mon, Nov 4, 2019	25.46	25.52	25.46	25.52
501	AMEX	FFIU	Fri, Nov 1, 2019	25.51	25.53	25.51	25.53
500	AMEX	FFIU	Thu, Oct 31, 2019	25.49	25.55	25.49	25.54
499	AMEX	FFIU	Wed, Oct 30, 2019	25.48	25.51	25.48	25.50
498	AMEX	FFIU	Tue, Oct 29, 2019	25.49	25.51	25.49	25.45
497	AMEX	FFIU	Mon, Oct 28, 2019	25.51	25.55	25.51	25.51
496	AMEX	FFIU	Fri, Oct 25, 2019	25.54	25.54	25.54	25.54
495	AMEX	FFIU	Thu, Oct 24, 2019	25.58	25.59	25.58	25.59
494	AMEX	FFIU	Wed, Oct 23, 2019	25.57	25.61	25.56	25.56
493	AMEX	FFIU	Tue, Oct 22, 2019	25.56	25.59	25.55	25.56
492	AMEX	FFIU	Mon, Oct 21, 2019	25.53	25.53	25.53	25.53
491	AMEX	FFIU	Fri, Oct 18, 2019	25.54	25.56	25.54	25.56
490	AMEX	FFIU	Thu, Oct 17, 2019	25.55	25.58	25.55	25.57
489	AMEX	FFIU	Wed, Oct 16, 2019	25.52	25.53	25.52	25.53
488	AMEX	FFIU	Tue, Oct 15, 2019	25.54	25.54	25.52	25.53
487	AMEX	FFIU	Mon, Oct 14, 2019	25.57	25.61	25.53	25.61
486	AMEX	FFIU	Fri, Oct 11, 2019	25.50	25.52	25.50	25.52
485	AMEX	FFIU	Thu, Oct 10, 2019	25.61	25.68	25.59	25.60
484	AMEX	FFIU	Wed, Oct 9, 2019	25.67	25.67	25.64	25.64
483	AMEX	FFIU	Tue, Oct 8, 2019	25.70	25.72	25.66	25.66
482	AMEX	FFIU	Mon, Oct 7, 2019	25.66	25.66	25.66	25.66
481	AMEX	FFIU	Fri, Oct 4, 2019	25.73	25.73	25.70	25.70
480	AMEX	FFIU	Thu, Oct 3, 2019	25.67	25.70	25.63	25.68
479	AMEX	FFIU	Wed, Oct 2, 2019	25.60	25.60	25.60	25.60
478	AMEX	FFIU	Tue, Oct 1, 2019	25.57	25.60	25.57	25.59
477	AMEX	FFIU	Mon, Sep 30, 2019	25.55	25.55	25.54	25.54
476	AMEX	FFIU	Fri, Sep 27, 2019	25.51	25.51	25.51	25.51
475	AMEX	FFIU	Thu, Sep 26, 2019	25.54	25.56	25.54	25.50
474	AMEX	FFIU	Wed, Sep 25, 2019	25.59	25.60	25.54	25.54
473	AMEX	FFIU	Tue, Sep 24, 2019	25.62	25.62	25.57	25.62
472	AMEX	FFIU	Mon, Sep 23, 2019	25.60	25.60	25.52	25.56
471	AMEX	FFIU	Fri, Sep 20, 2019	25.46	25.53	25.46	25.53
470	AMEX	FFIU	Thu, Sep 19, 2019	25.46	25.50	25.46	25.46
469	AMEX	FFIU	Wed, Sep 18, 2019	25.48	25.48	25.44	25.44
468	AMEX	FFIU	Tue, Sep 17, 2019	25.45	25.45	25.39	25.42
467	AMEX	FFIU	Mon, Sep 16, 2019	25.37	25.37	25.37	25.37
466	AMEX	FFIU	Fri, Sep 13, 2019	25.38	25.38	25.35	25.35
465	AMEX	FFIU	Thu, Sep 12, 2019	25.44	25.48	25.38	25.48
464	AMEX	FFIU	Wed, Sep 11, 2019	25.49	25.50	25.45	25.45
463	AMEX	FFIU	Tue, Sep 10, 2019	25.58	25.59	25.52	25.53
462	AMEX	FFIU	Mon, Sep 9, 2019	25.59	25.61	25.59	25.59
461	AMEX	FFIU	Fri, Sep 6, 2019	25.64	25.68	25.64	25.68
460	AMEX	FFIU	Thu, Sep 5, 2019	25.64	25.70	25.64	25.64
459	AMEX	FFIU	Wed, Sep 4, 2019	25.70	25.78	25.70	25.71
458	AMEX	FFIU	Tue, Sep 3, 2019	25.69	25.75	25.69	25.73
457	AMEX	FFIU	Fri, Aug 30, 2019	25.69	25.69	25.65	25.65
456	AMEX	FFIU	Thu, Aug 29, 2019	25.65	25.65	25.65	25.65
455	AMEX	FFIU	Wed, Aug 28, 2019	25.74	25.74	25.74	25.68
454	AMEX	FFIU	Tue, Aug 27, 2019	25.73	25.73	25.72	25.72
453	AMEX	FFIU	Mon, Aug 26, 2019	25.72	25.72	25.70	25.70
452	AMEX	FFIU	Fri, Aug 23, 2019	25.63	25.69	25.63	25.67
451	AMEX	FFIU	Thu, Aug 22, 2019	25.63	25.63	25.55	25.57
450	AMEX	FFIU	Wed, Aug 21, 2019	25.66	25.66	25.66	25.66
449	AMEX	FFIU	Tue, Aug 20, 2019	25.59	25.65	25.59	25.65
448	AMEX	FFIU	Mon, Aug 19, 2019	25.63	25.63	25.63	25.63
447	AMEX	FFIU	Fri, Aug 16, 2019	25.62	25.65	25.62	25.65
446	AMEX	FFIU	Thu, Aug 15, 2019	25.65	25.72	25.65	25.68
445	AMEX	FFIU	Wed, Aug 14, 2019	25.58	25.58	25.55	25.56
444	AMEX	FFIU	Tue, Aug 13, 2019	25.56	25.56	25.56	25.56
443	AMEX	FFIU	Mon, Aug 12, 2019	25.54	25.63	25.54	25.63
442	AMEX	FFIU	Fri, Aug 9, 2019	25.60	25.64	25.53	25.53
441	AMEX	FFIU	Thu, Aug 8, 2019	25.51	25.51	25.51	25.51
440	AMEX	FFIU	Wed, Aug 7, 2019	25.50	25.51	25.50	25.51
439	AMEX	FFIU	Tue, Aug 6, 2019	25.54	25.57	25.46	25.52
438	AMEX	FFIU	Mon, Aug 5, 2019	25.55	25.56	25.52	25.52
437	AMEX	FFIU	Fri, Aug 2, 2019	25.41	25.45	24.12	25.45
436	AMEX	FFIU	Thu, Aug 1, 2019	25.41	25.48	25.41	25.46
435	AMEX	FFIU	Wed, Jul 31, 2019	25.31	25.35	25.31	25.35
434	AMEX	FFIU	Tue, Jul 30, 2019	25.45	25.47	25.36	25.46
433	AMEX	FFIU	Mon, Jul 29, 2019	25.45	25.46	25.44	25.38
432	AMEX	FFIU	Fri, Jul 26, 2019	25.44	25.44	25.44	25.42
431	AMEX	FFIU	Thu, Jul 25, 2019	25.39	25.45	25.39	25.42
430	AMEX	FFIU	Wed, Jul 24, 2019	25.30	25.46	25.30	25.43
429	AMEX	FFIU	Tue, Jul 23, 2019	25.30	25.46	25.23	25.41
428	AMEX	FFIU	Mon, Jul 22, 2019	25.42	25.45	25.42	25.45
427	AMEX	FFIU	Fri, Jul 19, 2019	25.43	25.43	25.43	25.43
426	AMEX	FFIU	Thu, Jul 18, 2019	25.38	25.44	25.38	25.44
425	AMEX	FFIU	Wed, Jul 17, 2019	25.34	25.39	25.34	25.38
424	AMEX	FFIU	Tue, Jul 16, 2019	25.21	25.32	25.21	25.27
423	AMEX	FFIU	Mon, Jul 15, 2019	25.31	25.33	25.31	25.31
422	AMEX	FFIU	Fri, Jul 12, 2019	25.20	25.36	25.20	25.30
421	AMEX	FFIU	Thu, Jul 11, 2019	25.29	25.29	25.26	25.29
420	AMEX	FFIU	Wed, Jul 10, 2019	25.33	25.36	25.31	25.33
419	AMEX	FFIU	Tue, Jul 9, 2019	25.30	25.30	25.30	25.30
418	AMEX	FFIU	Mon, Jul 8, 2019	25.36	25.40	25.32	25.32
417	AMEX	FFIU	Fri, Jul 5, 2019	25.34	25.35	25.33	25.35
416	AMEX	FFIU	Wed, Jul 3, 2019	25.41	25.41	25.37	25.40
415	AMEX	FFIU	Tue, Jul 2, 2019	25.27	25.39	25.27	25.37
414	AMEX	FFIU	Mon, Jul 1, 2019	25.28	25.33	25.22	25.28
413	AMEX	FFIU	Fri, Jun 28, 2019	25.26	25.29	25.26	25.29
412	AMEX	FFIU	Thu, Jun 27, 2019	25.33	25.33	25.29	25.29
411	AMEX	FFIU	Wed, Jun 26, 2019	25.25	25.34	25.25	25.24
410	AMEX	FFIU	Tue, Jun 25, 2019	25.36	25.39	25.27	25.36
409	AMEX	FFIU	Mon, Jun 24, 2019	25.38	25.39	25.33	25.33
408	AMEX	FFIU	Fri, Jun 21, 2019	25.30	25.30	25.27	25.27
407	AMEX	FFIU	Thu, Jun 20, 2019	25.30	25.38	25.29	25.29
406	AMEX	FFIU	Wed, Jun 19, 2019	25.28	25.28	25.28	25.28
405	AMEX	FFIU	Tue, Jun 18, 2019	25.13	25.18	25.12	25.18
404	AMEX	FFIU	Mon, Jun 17, 2019	25.15	25.15	25.15	25.15
403	AMEX	FFIU	Fri, Jun 14, 2019	25.18	25.18	25.13	25.13
402	AMEX	FFIU	Thu, Jun 13, 2019	25.19	25.20	25.09	25.17
401	AMEX	FFIU	Wed, Jun 12, 2019	25.12	25.12	25.12	25.12
400	AMEX	FFIU	Tue, Jun 11, 2019	25.15	25.16	25.05	25.09
399	AMEX	FFIU	Mon, Jun 10, 2019	25.10	25.10	25.10	25.10
398	AMEX	FFIU	Fri, Jun 7, 2019	25.08	25.13	25.05	25.13
397	AMEX	FFIU	Thu, Jun 6, 2019	25.11	25.11	25.11	25.11
396	AMEX	FFIU	Wed, Jun 5, 2019	25.07	25.07	25.07	25.07
395	AMEX	FFIU	Tue, Jun 4, 2019	25.09	25.09	25.05	25.05
394	AMEX	FFIU	Mon, Jun 3, 2019	25.01	25.09	24.98	25.05
393	AMEX	FFIU	Fri, May 31, 2019	24.99	25.07	24.99	25.03
392	AMEX	FFIU	Thu, May 30, 2019	24.96	25.00	24.96	24.96
391	AMEX	FFIU	Wed, May 29, 2019	25.05	25.05	24.99	24.92
390	AMEX	FFIU	Tue, May 28, 2019	24.94	25.01	24.94	25.00
389	AMEX	FFIU	Fri, May 24, 2019	24.93	24.97	24.93	24.97
388	AMEX	FFIU	Thu, May 23, 2019	24.99	24.99	24.95	24.98
387	AMEX	FFIU	Wed, May 22, 2019	24.89	24.93	24.89	24.93
386	AMEX	FFIU	Tue, May 21, 2019	24.96	24.96	24.87	24.91
385	AMEX	FFIU	Mon, May 20, 2019	24.90	24.97	24.90	24.92
384	AMEX	FFIU	Fri, May 17, 2019	24.90	24.94	24.89	24.94
383	AMEX	FFIU	Thu, May 16, 2019	24.88	25.04	24.88	24.97
382	AMEX	FFIU	Wed, May 15, 2019	24.89	25.04	24.85	24.95
381	AMEX	FFIU	Tue, May 14, 2019	24.94	24.94	24.94	24.94
380	AMEX	FFIU	Mon, May 13, 2019	24.84	24.92	24.84	24.92
379	AMEX	FFIU	Fri, May 10, 2019	24.82	24.94	24.82	24.91
378	AMEX	FFIU	Thu, May 9, 2019	24.83	24.90	24.83	24.90
377	AMEX	FFIU	Wed, May 8, 2019	25.00	25.00	24.92	24.92
376	AMEX	FFIU	Tue, May 7, 2019	24.90	24.90	24.90	24.90
375	AMEX	FFIU	Mon, May 6, 2019	24.89	24.89	24.89	24.89
374	AMEX	FFIU	Fri, May 3, 2019	24.86	24.86	24.86	24.86
373	AMEX	FFIU	Thu, May 2, 2019	24.88	24.88	24.88	24.88
372	AMEX	FFIU	Wed, May 1, 2019	24.96	24.98	24.76	24.89
371	AMEX	FFIU	Tue, Apr 30, 2019	24.91	24.91	24.91	24.91
370	AMEX	FFIU	Mon, Apr 29, 2019	24.90	24.90	24.88	24.88
369	AMEX	FFIU	Fri, Apr 26, 2019	24.87	24.96	24.87	24.86
368	AMEX	FFIU	Thu, Apr 25, 2019	24.96	24.97	24.90	24.90
367	AMEX	FFIU	Wed, Apr 24, 2019	24.88	24.88	24.88	24.88
366	AMEX	FFIU	Tue, Apr 23, 2019	24.86	24.91	24.76	24.80
365	AMEX	FFIU	Mon, Apr 22, 2019	24.90	24.90	24.86	24.86
364	AMEX	FFIU	Thu, Apr 18, 2019	24.90	24.90	24.79	24.81
363	AMEX	FFIU	Wed, Apr 17, 2019	24.81	24.81	24.81	24.81
362	AMEX	FFIU	Tue, Apr 16, 2019	24.86	24.86	24.82	24.83
361	AMEX	FFIU	Mon, Apr 15, 2019	24.82	24.82	24.82	24.82
360	AMEX	FFIU	Fri, Apr 12, 2019	24.81	24.81	24.81	24.81
359	AMEX	FFIU	Thu, Apr 11, 2019	24.84	24.90	24.77	24.83
358	AMEX	FFIU	Wed, Apr 10, 2019	24.79	24.83	24.79	24.83
357	AMEX	FFIU	Tue, Apr 9, 2019	24.81	24.81	24.81	24.81
356	AMEX	FFIU	Mon, Apr 8, 2019	24.87	24.87	24.81	24.81
355	AMEX	FFIU	Fri, Apr 5, 2019	24.79	24.79	24.79	24.79
354	AMEX	FFIU	Thu, Apr 4, 2019	24.77	24.79	24.77	24.79
353	AMEX	FFIU	Wed, Apr 3, 2019	24.78	24.78	24.78	24.78
352	AMEX	FFIU	Tue, Apr 2, 2019	24.70	24.84	24.70	24.77
351	AMEX	FFIU	Mon, Apr 1, 2019	24.81	24.81	24.81	24.81
350	AMEX	FFIU	Fri, Mar 29, 2019	24.86	24.86	24.81	24.81
349	AMEX	FFIU	Thu, Mar 28, 2019	24.87	24.87	24.82	24.82
348	AMEX	FFIU	Wed, Mar 27, 2019	24.85	24.85	24.85	24.79
347	AMEX	FFIU	Tue, Mar 26, 2019	24.89	24.89	24.84	24.84
346	AMEX	FFIU	Mon, Mar 25, 2019	24.80	24.80	24.80	24.80
345	AMEX	FFIU	Fri, Mar 22, 2019	24.79	24.79	24.79	24.79
344	AMEX	FFIU	Thu, Mar 21, 2019	24.76	24.76	24.68	24.73
343	AMEX	FFIU	Wed, Mar 20, 2019	24.63	24.75	24.63	24.68
342	AMEX	FFIU	Tue, Mar 19, 2019	24.69	24.69	24.69	24.69
341	AMEX	FFIU	Mon, Mar 18, 2019	24.67	24.67	24.67	24.67
340	AMEX	FFIU	Fri, Mar 15, 2019	24.69	24.69	24.59	24.64
339	AMEX	FFIU	Thu, Mar 14, 2019	24.64	24.70	24.59	24.70
338	AMEX	FFIU	Wed, Mar 13, 2019	24.63	24.63	24.63	24.63
337	AMEX	FFIU	Tue, Mar 12, 2019	24.65	24.67	24.55	24.61
336	AMEX	FFIU	Mon, Mar 11, 2019	24.60	24.60	24.60	24.60
335	AMEX	FFIU	Fri, Mar 8, 2019	24.60	24.60	24.60	24.60
334	AMEX	FFIU	Thu, Mar 7, 2019	24.58	24.58	24.58	24.58
333	AMEX	FFIU	Wed, Mar 6, 2019	24.55	24.55	24.55	24.55
332	AMEX	FFIU	Tue, Mar 5, 2019	24.54	24.54	24.54	24.54
331	AMEX	FFIU	Mon, Mar 4, 2019	24.46	24.51	24.46	24.51
330	AMEX	FFIU	Fri, Mar 1, 2019	24.57	24.57	24.52	24.52
329	AMEX	FFIU	Thu, Feb 28, 2019	24.52	24.52	24.52	24.52
328	AMEX	FFIU	Wed, Feb 27, 2019	24.54	24.54	24.54	24.54
327	AMEX	FFIU	Tue, Feb 26, 2019	24.55	24.56	24.55	24.50
326	AMEX	FFIU	Mon, Feb 25, 2019	24.57	24.57	24.57	24.57
325	AMEX	FFIU	Fri, Feb 22, 2019	24.58	24.58	24.58	24.58
324	AMEX	FFIU	Thu, Feb 21, 2019	24.54	24.54	24.54	24.54
323	AMEX	FFIU	Wed, Feb 20, 2019	24.58	24.58	24.58	24.58
322	AMEX	FFIU	Tue, Feb 19, 2019	24.44	24.52	24.26	24.51
321	AMEX	FFIU	Fri, Feb 15, 2019	24.57	24.57	24.53	24.53
320	AMEX	FFIU	Thu, Feb 14, 2019	24.49	24.49	24.49	24.49
319	AMEX	FFIU	Wed, Feb 13, 2019	24.50	24.50	24.50	24.50
318	AMEX	FFIU	Tue, Feb 12, 2019	24.55	24.55	24.51	24.51
317	AMEX	FFIU	Mon, Feb 11, 2019	24.51	24.56	24.51	24.51
316	AMEX	FFIU	Fri, Feb 8, 2019	24.50	24.50	24.50	24.53
315	AMEX	FFIU	Thu, Feb 7, 2019	24.53	24.53	24.53	24.53
314	AMEX	FFIU	Wed, Feb 6, 2019	24.50	24.51	24.50	24.51
313	AMEX	FFIU	Tue, Feb 5, 2019	24.48	24.54	24.45	24.46
312	AMEX	FFIU	Mon, Feb 4, 2019	24.44	24.44	24.44	24.44
311	AMEX	FFIU	Fri, Feb 1, 2019	24.50	24.50	24.50	24.50
310	AMEX	FFIU	Thu, Jan 31, 2019	24.44	24.45	24.44	24.45
309	AMEX	FFIU	Wed, Jan 30, 2019	24.40	24.43	24.40	24.43
308	AMEX	FFIU	Tue, Jan 29, 2019	24.48	24.50	24.48	24.41
307	AMEX	FFIU	Mon, Jan 28, 2019	24.43	24.43	24.43	24.43
306	AMEX	FFIU	Fri, Jan 25, 2019	24.33	24.33	24.33	24.36
305	AMEX	FFIU	Thu, Jan 24, 2019	24.36	24.36	24.36	24.36
304	AMEX	FFIU	Wed, Jan 23, 2019	24.30	24.30	24.26	24.26
303	AMEX	FFIU	Tue, Jan 22, 2019	24.25	24.25	24.25	24.25
302	AMEX	FFIU	Fri, Jan 18, 2019	24.25	24.29	24.23	24.23
301	AMEX	FFIU	Thu, Jan 17, 2019	24.21	24.21	24.21	24.21
300	AMEX	FFIU	Wed, Jan 16, 2019	24.25	24.27	24.25	24.27
299	AMEX	FFIU	Tue, Jan 15, 2019	24.25	24.26	24.25	24.26
298	AMEX	FFIU	Mon, Jan 14, 2019	24.27	24.27	24.21	24.21
297	AMEX	FFIU	Fri, Jan 11, 2019	24.22	24.22	24.22	24.20
296	AMEX	FFIU	Thu, Jan 10, 2019	24.22	24.33	24.19	24.20
295	AMEX	FFIU	Wed, Jan 9, 2019	24.17	24.17	24.12	24.12
294	AMEX	FFIU	Tue, Jan 8, 2019	24.14	24.16	24.13	24.13
293	AMEX	FFIU	Mon, Jan 7, 2019	24.09	24.09	24.09	24.09
292	AMEX	FFIU	Fri, Jan 4, 2019	24.09	24.09	24.05	24.05
291	AMEX	FFIU	Thu, Jan 3, 2019	24.08	24.08	24.08	24.08
290	AMEX	FFIU	Wed, Jan 2, 2019	24.05	24.05	24.05	24.05
289	AMEX	FFIU	Mon, Dec 31, 2018	23.96	24.02	23.96	24.02
288	AMEX	FFIU	Fri, Dec 28, 2018	23.99	23.99	23.99	23.96
287	AMEX	FFIU	Thu, Dec 27, 2018	24.03	24.03	24.03	23.96
286	AMEX	FFIU	Wed, Dec 26, 2018	24.04	24.04	24.04	24.04
285	AMEX	FFIU	Mon, Dec 24, 2018	24.06	24.06	24.06	24.06
284	AMEX	FFIU	Fri, Dec 21, 2018	24.05	24.05	24.05	24.03
283	AMEX	FFIU	Thu, Dec 20, 2018	24.04	24.06	23.93	24.03
282	AMEX	FFIU	Wed, Dec 19, 2018	24.10	24.10	24.10	24.10
281	AMEX	FFIU	Tue, Dec 18, 2018	24.10	24.10	24.10	24.10
280	AMEX	FFIU	Mon, Dec 17, 2018	24.09	24.09	24.09	24.09
279	AMEX	FFIU	Fri, Dec 14, 2018	24.05	24.07	24.05	24.07
278	AMEX	FFIU	Thu, Dec 13, 2018	24.07	24.07	24.07	24.07
277	AMEX	FFIU	Wed, Dec 12, 2018	24.00	24.01	23.98	24.01
276	AMEX	FFIU	Tue, Dec 11, 2018	24.07	24.07	24.07	24.07
275	AMEX	FFIU	Mon, Dec 10, 2018	24.09	24.09	24.09	24.09
274	AMEX	FFIU	Fri, Dec 7, 2018	24.05	24.05	24.05	24.05
273	AMEX	FFIU	Thu, Dec 6, 2018	24.18	24.18	24.18	24.18
272	AMEX	FFIU	Tue, Dec 4, 2018	0.00	0.00	0.00	24.23
271	AMEX	FFIU	Mon, Dec 3, 2018	24.23	24.23	24.23	24.23
270	AMEX	FFIU	Fri, Nov 30, 2018	24.06	24.12	24.06	24.12
269	AMEX	FFIU	Thu, Nov 29, 2018	24.08	24.14	24.08	24.14
268	AMEX	FFIU	Wed, Nov 28, 2018	0.00	0.00	0.00	24.07
267	AMEX	FFIU	Tue, Nov 27, 2018	0.00	0.00	0.00	24.13
266	AMEX	FFIU	Mon, Nov 26, 2018	24.11	24.13	24.11	24.13
265	AMEX	FFIU	Fri, Nov 23, 2018	24.19	24.19	24.19	24.19
264	AMEX	FFIU	Wed, Nov 21, 2018	0.00	0.00	0.00	24.10
263	AMEX	FFIU	Tue, Nov 20, 2018	0.00	0.00	0.00	24.10
262	AMEX	FFIU	Mon, Nov 19, 2018	0.00	0.00	0.00	24.10
261	AMEX	FFIU	Fri, Nov 16, 2018	0.00	0.00	0.00	24.10
260	AMEX	FFIU	Thu, Nov 15, 2018	0.00	0.00	0.00	24.10
259	AMEX	FFIU	Wed, Nov 14, 2018	0.00	0.00	0.00	24.10
258	AMEX	FFIU	Tue, Nov 13, 2018	0.00	0.00	0.00	24.10
257	AMEX	FFIU	Mon, Nov 12, 2018	0.00	0.00	0.00	24.10
256	AMEX	FFIU	Fri, Nov 9, 2018	24.10	24.10	24.10	24.10
255	AMEX	FFIU	Thu, Nov 8, 2018	0.00	0.00	0.00	24.09
254	AMEX	FFIU	Wed, Nov 7, 2018	0.00	0.00	0.00	24.09
253	AMEX	FFIU	Tue, Nov 6, 2018	0.00	0.00	0.00	24.09
252	AMEX	FFIU	Mon, Nov 5, 2018	24.08	24.09	24.08	24.09
251	AMEX	FFIU	Fri, Nov 2, 2018	24.09	24.12	24.07	24.08
250	AMEX	FFIU	Thu, Nov 1, 2018	24.12	24.12	24.12	24.12
249	AMEX	FFIU	Wed, Oct 31, 2018	24.12	24.12	24.12	24.12
248	AMEX	FFIU	Tue, Oct 30, 2018	24.15	24.15	24.15	24.15
247	AMEX	FFIU	Mon, Oct 29, 2018	24.21	24.21	24.21	24.15
246	AMEX	FFIU	Fri, Oct 26, 2018	24.22	24.22	24.22	24.22
245	AMEX	FFIU	Thu, Oct 25, 2018	24.25	24.25	24.20	24.20
244	AMEX	FFIU	Wed, Oct 24, 2018	24.24	24.24	24.24	24.24
243	AMEX	FFIU	Tue, Oct 23, 2018	24.24	24.24	24.24	24.24
242	AMEX	FFIU	Mon, Oct 22, 2018	24.20	24.20	24.20	24.20
241	AMEX	FFIU	Fri, Oct 19, 2018	24.20	24.20	24.20	24.20
240	AMEX	FFIU	Thu, Oct 18, 2018	0.00	0.00	0.00	24.25
239	AMEX	FFIU	Wed, Oct 17, 2018	0.00	0.00	0.00	24.25
238	AMEX	FFIU	Tue, Oct 16, 2018	0.00	0.00	0.00	24.25
237	AMEX	FFIU	Mon, Oct 15, 2018	0.00	0.00	0.00	24.25
236	AMEX	FFIU	Fri, Oct 12, 2018	0.00	0.00	0.00	24.25
235	AMEX	FFIU	Thu, Oct 11, 2018	24.21	24.25	24.21	24.25
234	AMEX	FFIU	Wed, Oct 10, 2018	0.00	0.00	0.00	24.33
233	AMEX	FFIU	Tue, Oct 9, 2018	0.00	0.00	0.00	24.33
232	AMEX	FFIU	Mon, Oct 8, 2018	0.00	0.00	0.00	24.33
231	AMEX	FFIU	Fri, Oct 5, 2018	0.00	0.00	0.00	24.33
230	AMEX	FFIU	Thu, Oct 4, 2018	24.33	24.33	24.33	24.33
229	AMEX	FFIU	Wed, Oct 3, 2018	0.00	0.00	0.00	24.39
228	AMEX	FFIU	Tue, Oct 2, 2018	24.39	24.39	24.39	24.39
227	AMEX	FFIU	Mon, Oct 1, 2018	24.39	24.39	24.39	24.39
226	AMEX	FFIU	Fri, Sep 28, 2018	24.47	24.47	24.47	24.47
225	AMEX	FFIU	Thu, Sep 27, 2018	24.29	24.29	24.26	24.27
224	AMEX	FFIU	Wed, Sep 26, 2018	0.00	0.00	0.00	24.24
223	AMEX	FFIU	Tue, Sep 25, 2018	0.00	0.00	0.00	24.29
222	AMEX	FFIU	Mon, Sep 24, 2018	24.31	24.34	24.29	24.29
221	AMEX	FFIU	Fri, Sep 21, 2018	24.30	24.37	24.30	24.37
220	AMEX	FFIU	Thu, Sep 20, 2018	0.00	0.00	0.00	24.29
219	AMEX	FFIU	Wed, Sep 19, 2018	24.29	24.29	24.29	24.29
218	AMEX	FFIU	Tue, Sep 18, 2018	24.30	24.30	24.30	24.30
217	AMEX	FFIU	Mon, Sep 17, 2018	23.30	23.30	23.30	23.30
216	AMEX	FFIU	Fri, Sep 14, 2018	0.00	0.00	0.00	24.33
215	AMEX	FFIU	Thu, Sep 13, 2018	0.00	0.00	0.00	24.33
214	AMEX	FFIU	Wed, Sep 12, 2018	24.33	24.40	24.33	24.33
213	AMEX	FFIU	Tue, Sep 11, 2018	0.00	0.00	0.00	24.39
212	AMEX	FFIU	Mon, Sep 10, 2018	24.36	24.40	24.36	24.39
211	AMEX	FFIU	Fri, Sep 7, 2018	24.40	24.40	24.38	24.38
210	AMEX	FFIU	Thu, Sep 6, 2018	24.36	24.40	24.32	24.40
209	AMEX	FFIU	Wed, Sep 5, 2018	0.00	0.00	0.00	24.43
208	AMEX	FFIU	Tue, Sep 4, 2018	24.43	24.43	24.43	24.43
207	AMEX	FFIU	Fri, Aug 31, 2018	0.00	0.00	0.00	24.36
206	AMEX	FFIU	Thu, Aug 30, 2018	0.00	0.00	0.00	24.36
205	AMEX	FFIU	Wed, Aug 29, 2018	24.41	24.41	24.41	24.36
204	AMEX	FFIU	Tue, Aug 28, 2018	0.00	0.00	0.00	24.37
203	AMEX	FFIU	Mon, Aug 27, 2018	24.40	24.46	24.35	24.37
202	AMEX	FFIU	Fri, Aug 24, 2018	0.00	0.00	0.00	24.47
201	AMEX	FFIU	Thu, Aug 23, 2018	24.49	24.49	24.47	24.47
200	AMEX	FFIU	Wed, Aug 22, 2018	24.46	24.46	24.46	24.46
199	AMEX	FFIU	Tue, Aug 21, 2018	0.00	0.00	0.00	24.45
198	AMEX	FFIU	Mon, Aug 20, 2018	24.45	24.45	24.45	24.45
197	AMEX	FFIU	Fri, Aug 17, 2018	0.00	0.00	0.00	24.34
196	AMEX	FFIU	Thu, Aug 16, 2018	24.35	24.38	24.34	24.34
195	AMEX	FFIU	Wed, Aug 15, 2018	24.48	24.51	24.48	24.51
194	AMEX	FFIU	Tue, Aug 14, 2018	0.00	0.00	0.00	24.37
193	AMEX	FFIU	Mon, Aug 13, 2018	0.00	0.00	0.00	24.37
192	AMEX	FFIU	Fri, Aug 10, 2018	0.00	0.00	0.00	24.37
191	AMEX	FFIU	Thu, Aug 9, 2018	0.00	0.00	0.00	24.37
190	AMEX	FFIU	Wed, Aug 8, 2018	0.00	0.00	0.00	24.37
189	AMEX	FFIU	Tue, Aug 7, 2018	0.00	0.00	0.00	24.37
188	AMEX	FFIU	Mon, Aug 6, 2018	0.00	0.00	0.00	24.37
187	AMEX	FFIU	Fri, Aug 3, 2018	24.37	24.37	24.32	24.37
186	AMEX	FFIU	Thu, Aug 2, 2018	0.00	0.00	0.00	24.43
185	AMEX	FFIU	Wed, Aug 1, 2018	24.43	24.43	24.43	24.43
184	AMEX	FFIU	Tue, Jul 31, 2018	0.00	0.00	0.00	24.26
183	AMEX	FFIU	Mon, Jul 30, 2018	24.28	24.33	24.26	24.26
182	AMEX	FFIU	Fri, Jul 27, 2018	24.38	24.38	24.32	24.32
181	AMEX	FFIU	Thu, Jul 26, 2018	24.31	24.32	24.30	24.30
180	AMEX	FFIU	Wed, Jul 25, 2018	24.38	24.38	24.38	24.38
179	AMEX	FFIU	Tue, Jul 24, 2018	24.29	24.33	24.29	24.33
178	AMEX	FFIU	Mon, Jul 23, 2018	0.00	0.00	0.00	24.34
177	AMEX	FFIU	Fri, Jul 20, 2018	0.00	0.00	0.00	24.34
176	AMEX	FFIU	Thu, Jul 19, 2018	0.00	0.00	0.00	24.34
175	AMEX	FFIU	Wed, Jul 18, 2018	0.00	0.00	0.00	24.34
174	AMEX	FFIU	Tue, Jul 17, 2018	0.00	0.00	0.00	24.34
173	AMEX	FFIU	Mon, Jul 16, 2018	0.00	0.00	0.00	24.34
172	AMEX	FFIU	Fri, Jul 13, 2018	0.00	0.00	0.00	24.34
171	AMEX	FFIU	Thu, Jul 12, 2018	0.00	0.00	0.00	24.34
170	AMEX	FFIU	Wed, Jul 11, 2018	24.30	24.34	24.30	24.34
169	AMEX	FFIU	Tue, Jul 10, 2018	24.33	24.33	24.33	24.33
168	AMEX	FFIU	Mon, Jul 9, 2018	24.28	24.40	24.28	24.40
167	AMEX	FFIU	Fri, Jul 6, 2018	0.00	0.00	0.00	24.35
166	AMEX	FFIU	Thu, Jul 5, 2018	0.00	0.00	0.00	24.35
165	AMEX	FFIU	Tue, Jul 3, 2018	0.00	0.00	0.00	24.35
164	AMEX	FFIU	Mon, Jul 2, 2018	24.35	24.35	24.35	24.35
163	AMEX	FFIU	Fri, Jun 29, 2018	24.25	24.26	24.23	24.23
162	AMEX	FFIU	Thu, Jun 28, 2018	0.00	0.00	0.00	24.28
161	AMEX	FFIU	Wed, Jun 27, 2018	0.00	0.00	0.00	24.28
160	AMEX	FFIU	Tue, Jun 26, 2018	0.00	0.00	0.00	24.33
159	AMEX	FFIU	Mon, Jun 25, 2018	24.33	24.33	24.33	24.33
158	AMEX	FFIU	Fri, Jun 22, 2018	24.29	24.33	24.23	24.33
157	AMEX	FFIU	Thu, Jun 21, 2018	24.37	24.37	24.37	24.37
156	AMEX	FFIU	Wed, Jun 20, 2018	24.30	24.34	24.27	24.30
155	AMEX	FFIU	Tue, Jun 19, 2018	24.33	24.35	24.33	24.35
154	AMEX	FFIU	Mon, Jun 18, 2018	24.29	24.35	24.29	24.35
153	AMEX	FFIU	Fri, Jun 15, 2018	24.30	24.30	24.29	24.29
152	AMEX	FFIU	Thu, Jun 14, 2018	0.00	0.00	0.00	24.29
151	AMEX	FFIU	Wed, Jun 13, 2018	0.00	0.00	0.00	24.29
150	AMEX	FFIU	Tue, Jun 12, 2018	0.00	0.00	0.00	24.29
149	AMEX	FFIU	Mon, Jun 11, 2018	0.00	0.00	0.00	24.29
148	AMEX	FFIU	Fri, Jun 8, 2018	0.00	0.00	0.00	24.29
147	AMEX	FFIU	Thu, Jun 7, 2018	24.29	24.29	24.29	24.29
146	AMEX	FFIU	Wed, Jun 6, 2018	24.30	24.30	24.29	24.29
145	AMEX	FFIU	Tue, Jun 5, 2018	24.29	24.29	24.29	24.29
144	AMEX	FFIU	Mon, Jun 4, 2018	0.00	0.00	0.00	24.24
143	AMEX	FFIU	Fri, Jun 1, 2018	24.30	24.30	24.24	24.24
142	AMEX	FFIU	Thu, May 31, 2018	24.30	24.30	24.30	24.30
141	AMEX	FFIU	Wed, May 30, 2018	24.28	24.28	24.28	24.28
140	AMEX	FFIU	Tue, May 29, 2018	0.00	0.00	0.00	24.27
139	AMEX	FFIU	Fri, May 25, 2018	24.32	24.32	24.32	24.32
138	AMEX	FFIU	Wed, May 23, 2018	24.30	24.30	24.30	24.30
137	AMEX	FFIU	Tue, May 22, 2018	0.00	0.00	0.00	24.20
136	AMEX	FFIU	Mon, May 21, 2018	24.22	24.22	24.17	24.20
135	AMEX	FFIU	Thu, May 17, 2018	24.18	24.22	24.18	24.22
134	AMEX	FFIU	Tue, May 15, 2018	24.34	24.34	24.34	24.34
133	AMEX	FFIU	Mon, May 14, 2018	24.38	24.38	24.20	24.38
132	AMEX	FFIU	Fri, May 11, 2018	24.21	24.39	24.20	24.32
131	AMEX	FFIU	Wed, May 9, 2018	24.37	24.37	24.33	24.33
130	AMEX	FFIU	Tue, May 8, 2018	24.28	24.28	24.28	24.28
129	AMEX	FFIU	Mon, May 7, 2018	24.32	24.39	24.32	24.39
128	AMEX	FFIU	Fri, May 4, 2018	0.00	0.00	0.00	24.39
127	AMEX	FFIU	Wed, May 2, 2018	24.39	24.47	24.39	24.39
126	AMEX	FFIU	Tue, May 1, 2018	24.40	24.40	24.40	24.40
125	AMEX	FFIU	Mon, Apr 30, 2018	24.32	24.41	24.32	24.38
124	AMEX	FFIU	Fri, Apr 27, 2018	24.27	24.40	24.22	24.22
123	AMEX	FFIU	Thu, Apr 26, 2018	24.43	24.43	24.29	24.24
122	AMEX	FFIU	Wed, Apr 25, 2018	24.37	24.37	24.37	24.37
121	AMEX	FFIU	Tue, Apr 24, 2018	24.25	24.39	24.21	24.34
120	AMEX	FFIU	Mon, Apr 23, 2018	24.47	24.47	24.31	24.46
119	AMEX	FFIU	Fri, Apr 20, 2018	0.00	0.00	0.00	24.48
118	AMEX	FFIU	Wed, Apr 18, 2018	24.48	24.48	24.48	24.48
117	AMEX	FFIU	Tue, Apr 17, 2018	24.47	24.54	24.40	24.53
116	AMEX	FFIU	Mon, Apr 16, 2018	24.35	24.35	24.35	24.35
115	AMEX	FFIU	Fri, Apr 13, 2018	24.32	24.32	24.32	24.32
114	AMEX	FFIU	Thu, Apr 12, 2018	24.32	24.41	24.27	24.31
113	AMEX	FFIU	Tue, Apr 10, 2018	24.51	24.55	24.47	24.53
112	AMEX	FFIU	Mon, Apr 9, 2018	0.00	0.00	0.00	24.53
111	AMEX	FFIU	Wed, Apr 4, 2018	0.00	0.00	0.00	24.53
110	AMEX	FFIU	Mon, Apr 2, 2018	24.53	24.53	24.53	24.53
109	AMEX	FFIU	Wed, Mar 28, 2018	24.44	24.45	24.44	24.45
108	AMEX	FFIU	Tue, Mar 27, 2018	24.39	24.46	24.38	24.33
107	AMEX	FFIU	Mon, Mar 26, 2018	24.40	24.50	24.40	24.50
106	AMEX	FFIU	Thu, Mar 22, 2018	24.39	24.43	24.39	24.43
105	AMEX	FFIU	Wed, Mar 21, 2018	24.43	24.48	24.43	24.45
104	AMEX	FFIU	Tue, Mar 20, 2018	0.00	0.00	0.00	24.40
103	AMEX	FFIU	Mon, Mar 19, 2018	0.00	0.00	0.00	24.40
102	AMEX	FFIU	Fri, Mar 16, 2018	24.40	24.40	24.40	24.40
101	AMEX	FFIU	Tue, Mar 13, 2018	24.52	24.52	24.52	24.52
100	AMEX	FFIU	Thu, Mar 8, 2018	24.52	24.54	24.52	24.53
99	AMEX	FFIU	Wed, Mar 7, 2018	24.39	24.50	24.39	24.48
98	AMEX	FFIU	Tue, Mar 6, 2018	24.38	24.40	24.38	24.40
97	AMEX	FFIU	Mon, Mar 5, 2018	24.39	24.39	24.39	24.39
96	AMEX	FFIU	Fri, Mar 2, 2018	24.51	24.51	24.51	24.51
95	AMEX	FFIU	Thu, Mar 1, 2018	0.00	0.00	0.00	24.39
94	AMEX	FFIU	Wed, Feb 28, 2018	24.43	24.43	24.39	24.39
93	AMEX	FFIU	Tue, Feb 27, 2018	24.47	24.47	24.43	24.43
92	AMEX	FFIU	Mon, Feb 26, 2018	24.50	24.62	24.50	24.58
91	AMEX	FFIU	Fri, Feb 23, 2018	24.57	24.57	24.57	24.57
90	AMEX	FFIU	Thu, Feb 22, 2018	24.45	24.51	24.44	24.51
89	AMEX	FFIU	Wed, Feb 21, 2018	24.59	24.59	24.42	24.47
88	AMEX	FFIU	Tue, Feb 20, 2018	24.58	24.58	24.58	24.58
87	AMEX	FFIU	Thu, Feb 15, 2018	24.38	24.43	24.38	24.43
86	AMEX	FFIU	Tue, Feb 13, 2018	24.64	24.65	24.59	24.59
85	AMEX	FFIU	Fri, Feb 9, 2018	24.56	24.61	24.56	24.61
84	AMEX	FFIU	Wed, Feb 7, 2018	24.66	24.66	24.66	24.66
83	AMEX	FFIU	Tue, Feb 6, 2018	24.72	24.75	24.70	24.70
82	AMEX	FFIU	Mon, Feb 5, 2018	24.69	24.69	24.69	24.69
81	AMEX	FFIU	Fri, Feb 2, 2018	24.65	24.71	24.65	24.67
80	AMEX	FFIU	Thu, Feb 1, 2018	24.75	24.75	24.64	24.64
79	AMEX	FFIU	Tue, Jan 30, 2018	24.72	24.72	24.59	24.70
78	AMEX	FFIU	Fri, Jan 26, 2018	0.00	0.00	0.00	24.69
77	AMEX	FFIU	Thu, Jan 25, 2018	24.70	24.74	24.69	24.69
76	AMEX	FFIU	Wed, Jan 24, 2018	24.80	24.81	24.71	24.71
75	AMEX	FFIU	Mon, Jan 22, 2018	24.80	24.80	24.77	24.77
74	AMEX	FFIU	Thu, Jan 18, 2018	24.80	24.83	24.78	24.83
73	AMEX	FFIU	Tue, Jan 16, 2018	24.82	24.85	24.73	24.80
72	AMEX	FFIU	Fri, Jan 12, 2018	24.85	24.86	24.85	24.86
71	AMEX	FFIU	Thu, Jan 11, 2018	24.86	24.87	24.84	24.87
70	AMEX	FFIU	Tue, Jan 9, 2018	24.74	24.75	24.74	24.74
69	AMEX	FFIU	Mon, Jan 8, 2018	24.88	24.89	24.85	24.85
68	AMEX	FFIU	Fri, Jan 5, 2018	24.89	24.89	24.82	24.85
67	AMEX	FFIU	Thu, Jan 4, 2018	24.75	24.89	24.75	24.89
66	AMEX	FFIU	Wed, Jan 3, 2018	0.00	0.00	0.00	24.84
65	AMEX	FFIU	Tue, Jan 2, 2018	24.84	24.84	24.84	24.84
64	AMEX	FFIU	Fri, Dec 29, 2017	24.80	24.85	24.80	24.82
63	AMEX	FFIU	Thu, Dec 28, 2017	24.80	24.80	24.70	24.73
62	AMEX	FFIU	Wed, Dec 27, 2017	24.82	24.82	24.76	24.77
61	AMEX	FFIU	Tue, Dec 26, 2017	24.93	24.96	24.90	24.90
60	AMEX	FFIU	Fri, Dec 22, 2017	24.84	24.84	24.84	24.84
59	AMEX	FFIU	Thu, Dec 21, 2017	24.85	24.93	24.85	24.93
58	AMEX	FFIU	Wed, Dec 20, 2017	24.89	24.96	24.87	24.96
57	AMEX	FFIU	Tue, Dec 19, 2017	24.90	24.90	24.90	24.90
56	AMEX	FFIU	Mon, Dec 18, 2017	24.95	25.00	24.84	25.00
55	AMEX	FFIU	Fri, Dec 15, 2017	24.95	24.95	24.95	24.95
54	AMEX	FFIU	Thu, Dec 14, 2017	25.02	25.03	24.98	25.03
53	AMEX	FFIU	Wed, Dec 13, 2017	24.98	25.04	24.95	25.04
52	AMEX	FFIU	Tue, Dec 12, 2017	24.90	24.97	24.90	24.92
51	AMEX	FFIU	Mon, Dec 11, 2017	24.96	24.96	24.96	24.96
50	AMEX	FFIU	Fri, Dec 8, 2017	24.93	24.96	24.90	24.95
49	AMEX	FFIU	Thu, Dec 7, 2017	24.99	25.01	24.93	24.93
48	AMEX	FFIU	Wed, Dec 6, 2017	24.92	24.95	24.92	24.95
47	AMEX	FFIU	Tue, Dec 5, 2017	24.91	25.00	24.81	24.92
46	AMEX	FFIU	Mon, Dec 4, 2017	24.98	24.98	24.89	24.89
45	AMEX	FFIU	Fri, Dec 1, 2017	24.96	24.96	24.90	24.90
44	AMEX	FFIU	Thu, Nov 30, 2017	24.82	24.92	24.82	24.89
43	AMEX	FFIU	Wed, Nov 29, 2017	24.94	24.95	24.94	24.95
42	AMEX	FFIU	Tue, Nov 28, 2017	25.03	25.04	25.00	24.98
41	AMEX	FFIU	Mon, Nov 27, 2017	25.03	25.03	24.91	25.03
40	AMEX	FFIU	Wed, Nov 22, 2017	25.04	25.04	25.04	25.04
39	AMEX	FFIU	Fri, Nov 17, 2017	24.97	24.97	24.94	24.97
38	AMEX	FFIU	Thu, Nov 16, 2017	24.98	24.98	24.98	24.98
37	AMEX	FFIU	Wed, Nov 15, 2017	25.00	25.00	25.00	25.00
36	AMEX	FFIU	Fri, Nov 10, 2017	25.02	25.04	24.96	25.04
35	AMEX	FFIU	Thu, Nov 9, 2017	25.07	25.10	25.07	25.08
34	AMEX	FFIU	Wed, Nov 8, 2017	25.09	25.09	25.08	25.08
33	AMEX	FFIU	Thu, Nov 2, 2017	24.96	25.15	24.94	25.15
32	AMEX	FFIU	Wed, Nov 1, 2017	25.04	25.04	25.01	25.01
31	AMEX	FFIU	Mon, Oct 30, 2017	25.03	25.03	25.03	25.03
30	AMEX	FFIU	Wed, Oct 25, 2017	24.97	25.04	24.97	25.04
29	AMEX	FFIU	Fri, Oct 20, 2017	24.99	24.99	24.99	24.99
28	AMEX	FFIU	Thu, Oct 19, 2017	25.06	25.06	25.06	25.06
27	AMEX	FFIU	Tue, Oct 17, 2017	25.01	25.01	25.01	25.01
26	AMEX	FFIU	Mon, Oct 16, 2017	25.03	25.07	25.02	25.02
25	AMEX	FFIU	Fri, Oct 13, 2017	25.07	25.07	25.07	25.07
24	AMEX	FFIU	Thu, Oct 12, 2017	24.99	24.99	24.99	24.99
23	AMEX	FFIU	Wed, Oct 11, 2017	25.06	25.06	25.06	25.06
22	AMEX	FFIU	Tue, Oct 10, 2017	25.05	25.05	25.05	25.05
21	AMEX	FFIU	Fri, Oct 6, 2017	25.05	25.05	25.04	25.04
20	AMEX	FFIU	Tue, Oct 3, 2017	25.04	25.05	25.04	25.05
19	AMEX	FFIU	Mon, Oct 2, 2017	25.05	25.05	25.02	25.03
18	AMEX	FFIU	Wed, Sep 27, 2017	24.99	25.02	24.99	25.00
17	AMEX	FFIU	Tue, Sep 26, 2017	25.00	25.04	25.00	25.04
16	AMEX	FFIU	Fri, Sep 22, 2017	24.93	24.93	24.93	24.93
15	AMEX	FFIU	Thu, Sep 21, 2017	24.98	25.02	24.98	25.02
14	AMEX	FFIU	Tue, Sep 19, 2017	25.02	25.02	24.99	25.00
13	AMEX	FFIU	Mon, Sep 18, 2017	25.00	25.01	25.00	25.01
12	AMEX	FFIU	Wed, Sep 13, 2017	25.03	25.03	25.01	25.01
11	AMEX	FFIU	Fri, Sep 8, 2017	25.10	25.10	25.06	25.06
10	AMEX	FFIU	Thu, Sep 7, 2017	25.11	25.13	25.08	25.09
9	AMEX	FFIU	Wed, Sep 6, 2017	25.11	25.12	25.09	25.09
8	AMEX	FFIU	Thu, Aug 31, 2017	25.06	25.06	25.05	25.05
7	AMEX	FFIU	Wed, Aug 30, 2017	0.00	0.00	0.00	25.10
6	AMEX	FFIU	Tue, Aug 29, 2017	25.04	25.10	25.04	25.10
5	AMEX	FFIU	Fri, Aug 25, 2017	25.09	25.09	25.09	25.09
4	AMEX	FFIU	Thu, Aug 24, 2017	25.07	25.09	25.07	25.09
3	AMEX	FFIU	Wed, Aug 23, 2017	25.06	25.08	25.06	25.08
2	AMEX	FFIU	Tue, Aug 22, 2017	25.05	25.06	25.05	25.06
1	AMEX	FFIU	Mon, Aug 21, 2017	25.06	25.12	25.06	25.12
#	Exchange	Symbol	Date	Open	High	Low	Close

UVA Unconstrained Medium-Term Fixed Income ETF AMEX:FFIU 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