Fidelity International Value Factor ETF AMEX:FIVA Historical Prices

Below are the 1543 trading days of historical prices for FIVA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1543	AMEX	FIVA	Wed, Mar 6, 2024	25.01	25.08	24.95	24.95
1542	AMEX	FIVA	Tue, Mar 5, 2024	24.77	24.85	24.65	24.70
1541	AMEX	FIVA	Mon, Mar 4, 2024	24.79	24.82	24.69	24.69
1540	AMEX	FIVA	Fri, Mar 1, 2024	24.79	24.88	24.67	24.86
1539	AMEX	FIVA	Thu, Feb 29, 2024	24.77	24.77	24.57	24.65
1538	AMEX	FIVA	Wed, Feb 28, 2024	24.64	24.67	24.57	24.59
1537	AMEX	FIVA	Tue, Feb 27, 2024	24.75	24.80	24.74	24.74
1536	AMEX	FIVA	Mon, Feb 26, 2024	24.74	24.74	24.63	24.69
1535	AMEX	FIVA	Fri, Feb 23, 2024	24.73	24.81	24.71	24.74
1534	AMEX	FIVA	Thu, Feb 22, 2024	24.61	24.73	24.61	24.69
1533	AMEX	FIVA	Wed, Feb 21, 2024	24.41	24.46	24.37	24.43
1532	AMEX	FIVA	Tue, Feb 20, 2024	24.49	24.49	24.38	24.45
1531	AMEX	FIVA	Fri, Feb 16, 2024	24.30	24.46	24.30	24.38
1530	AMEX	FIVA	Thu, Feb 15, 2024	24.14	24.33	24.14	24.31
1529	AMEX	FIVA	Wed, Feb 14, 2024	23.93	24.05	23.90	24.04
1528	AMEX	FIVA	Tue, Feb 13, 2024	23.92	23.99	23.70	23.75
1527	AMEX	FIVA	Mon, Feb 12, 2024	24.09	24.22	24.09	24.15
1526	AMEX	FIVA	Fri, Feb 9, 2024	23.99	24.06	23.92	24.03
1525	AMEX	FIVA	Thu, Feb 8, 2024	24.09	24.09	23.92	24.06
1524	AMEX	FIVA	Wed, Feb 7, 2024	24.21	24.21	24.09	24.12
1523	AMEX	FIVA	Tue, Feb 6, 2024	24.00	24.15	24.00	24.13
1522	AMEX	FIVA	Mon, Feb 5, 2024	24.03	24.08	23.93	24.03
1521	AMEX	FIVA	Fri, Feb 2, 2024	24.26	24.26	24.12	24.25
1520	AMEX	FIVA	Thu, Feb 1, 2024	24.35	24.46	24.22	24.42
1519	AMEX	FIVA	Wed, Jan 31, 2024	24.50	24.51	24.23	24.23
1518	AMEX	FIVA	Tue, Jan 30, 2024	24.29	24.42	24.26	24.38
1517	AMEX	FIVA	Mon, Jan 29, 2024	24.22	24.39	24.17	24.39
1516	AMEX	FIVA	Fri, Jan 26, 2024	24.30	24.31	24.21	24.23
1515	AMEX	FIVA	Thu, Jan 25, 2024	24.12	24.17	24.03	24.17
1514	AMEX	FIVA	Wed, Jan 24, 2024	24.23	24.27	24.10	24.12
1513	AMEX	FIVA	Tue, Jan 23, 2024	23.95	24.00	23.88	23.97
1512	AMEX	FIVA	Mon, Jan 22, 2024	24.00	24.09	23.98	24.01
1511	AMEX	FIVA	Fri, Jan 19, 2024	23.90	23.97	23.73	23.95
1510	AMEX	FIVA	Thu, Jan 18, 2024	23.84	23.94	23.77	23.94
1509	AMEX	FIVA	Wed, Jan 17, 2024	23.66	23.75	23.66	23.75
1508	AMEX	FIVA	Tue, Jan 16, 2024	24.08	24.08	23.92	23.94
1507	AMEX	FIVA	Fri, Jan 12, 2024	24.37	24.46	24.28	24.35
1506	AMEX	FIVA	Thu, Jan 11, 2024	24.10	24.30	24.08	24.30
1505	AMEX	FIVA	Wed, Jan 10, 2024	24.25	24.36	24.25	24.29
1504	AMEX	FIVA	Tue, Jan 9, 2024	24.27	24.27	24.18	24.21
1503	AMEX	FIVA	Mon, Jan 8, 2024	24.32	24.48	24.28	24.47
1502	AMEX	FIVA	Fri, Jan 5, 2024	24.28	24.51	24.24	24.31
1501	AMEX	FIVA	Thu, Jan 4, 2024	24.27	24.37	24.24	24.24
1500	AMEX	FIVA	Wed, Jan 3, 2024	24.02	24.16	23.99	24.10
1499	AMEX	FIVA	Tue, Jan 2, 2024	24.38	24.38	24.23	24.23
1498	AMEX	FIVA	Fri, Dec 29, 2023	24.45	24.48	24.37	24.42
1497	AMEX	FIVA	Thu, Dec 28, 2023	24.50	24.50	24.37	24.39
1496	AMEX	FIVA	Wed, Dec 27, 2023	24.35	24.46	24.34	24.43
1495	AMEX	FIVA	Tue, Dec 26, 2023	24.33	24.34	24.19	24.27
1494	AMEX	FIVA	Fri, Dec 22, 2023	24.33	24.37	24.26	24.30
1493	AMEX	FIVA	Thu, Dec 21, 2023	24.16	24.19	24.04	24.18
1492	AMEX	FIVA	Wed, Dec 20, 2023	24.08	24.14	23.82	23.86
1491	AMEX	FIVA	Tue, Dec 19, 2023	24.03	24.06	24.00	24.04
1490	AMEX	FIVA	Mon, Dec 18, 2023	23.91	23.91	23.79	23.83
1489	AMEX	FIVA	Fri, Dec 15, 2023	23.90	23.92	23.75	23.75
1488	AMEX	FIVA	Thu, Dec 14, 2023	24.07	24.24	23.99	23.95
1487	AMEX	FIVA	Wed, Dec 13, 2023	23.69	23.99	23.51	23.95
1486	AMEX	FIVA	Tue, Dec 12, 2023	23.66	23.70	23.57	23.67
1485	AMEX	FIVA	Mon, Dec 11, 2023	23.65	23.70	23.57	23.67
1484	AMEX	FIVA	Fri, Dec 8, 2023	23.53	23.71	23.53	23.67
1483	AMEX	FIVA	Thu, Dec 7, 2023	23.51	23.65	23.45	23.59
1482	AMEX	FIVA	Wed, Dec 6, 2023	23.71	23.76	23.51	23.51
1481	AMEX	FIVA	Tue, Dec 5, 2023	23.57	23.60	23.50	23.50
1480	AMEX	FIVA	Mon, Dec 4, 2023	23.62	23.68	23.55	23.61
1479	AMEX	FIVA	Fri, Dec 1, 2023	23.55	23.83	23.55	23.83
1478	AMEX	FIVA	Thu, Nov 30, 2023	23.55	23.60	23.47	23.52
1477	AMEX	FIVA	Wed, Nov 29, 2023	23.55	23.60	23.50	23.51
1476	AMEX	FIVA	Tue, Nov 28, 2023	23.44	23.58	23.39	23.48
1475	AMEX	FIVA	Mon, Nov 27, 2023	23.60	23.60	23.40	23.45
1474	AMEX	FIVA	Fri, Nov 24, 2023	23.42	23.53	23.42	23.50
1473	AMEX	FIVA	Wed, Nov 22, 2023	23.30	23.33	23.21	23.31
1472	AMEX	FIVA	Tue, Nov 21, 2023	23.40	23.40	23.27	23.33
1471	AMEX	FIVA	Mon, Nov 20, 2023	23.36	23.45	23.35	23.41
1470	AMEX	FIVA	Fri, Nov 17, 2023	23.30	23.40	23.25	23.36
1469	AMEX	FIVA	Thu, Nov 16, 2023	23.03	23.11	22.98	23.01
1468	AMEX	FIVA	Wed, Nov 15, 2023	23.11	23.18	23.09	23.11
1467	AMEX	FIVA	Tue, Nov 14, 2023	22.95	23.15	22.95	23.10
1466	AMEX	FIVA	Mon, Nov 13, 2023	22.38	22.59	22.38	22.53
1465	AMEX	FIVA	Fri, Nov 10, 2023	22.23	22.48	22.22	22.47
1464	AMEX	FIVA	Thu, Nov 9, 2023	22.51	22.58	22.32	22.32
1463	AMEX	FIVA	Wed, Nov 8, 2023	22.32	22.34	22.23	22.26
1462	AMEX	FIVA	Tue, Nov 7, 2023	22.44	22.46	22.35	22.40
1461	AMEX	FIVA	Mon, Nov 6, 2023	22.72	22.72	22.56	22.58
1460	AMEX	FIVA	Fri, Nov 3, 2023	22.74	22.85	22.67	22.73
1459	AMEX	FIVA	Thu, Nov 2, 2023	22.41	22.55	22.38	22.51
1458	AMEX	FIVA	Wed, Nov 1, 2023	21.91	22.17	21.91	22.10
1457	AMEX	FIVA	Tue, Oct 31, 2023	21.89	21.96	21.84	21.95
1456	AMEX	FIVA	Mon, Oct 30, 2023	21.84	21.92	21.75	21.91
1455	AMEX	FIVA	Fri, Oct 27, 2023	21.87	21.87	21.56	21.61
1454	AMEX	FIVA	Thu, Oct 26, 2023	21.78	21.80	21.64	21.68
1453	AMEX	FIVA	Wed, Oct 25, 2023	21.82	21.96	21.78	21.81
1452	AMEX	FIVA	Tue, Oct 24, 2023	21.89	21.95	21.85	21.92
1451	AMEX	FIVA	Mon, Oct 23, 2023	21.85	22.00	21.75	21.83
1450	AMEX	FIVA	Fri, Oct 20, 2023	22.05	22.05	21.85	21.90
1449	AMEX	FIVA	Thu, Oct 19, 2023	22.23	22.30	22.02	22.06
1448	AMEX	FIVA	Wed, Oct 18, 2023	22.50	22.50	22.26	22.29
1447	AMEX	FIVA	Tue, Oct 17, 2023	22.47	22.77	22.47	22.67
1446	AMEX	FIVA	Mon, Oct 16, 2023	22.58	22.67	22.58	22.64
1445	AMEX	FIVA	Fri, Oct 13, 2023	22.63	22.64	22.41	22.47
1444	AMEX	FIVA	Thu, Oct 12, 2023	22.90	22.90	22.55	22.61
1443	AMEX	FIVA	Wed, Oct 11, 2023	22.91	22.94	22.79	22.90
1442	AMEX	FIVA	Tue, Oct 10, 2023	22.77	22.95	22.77	22.83
1441	AMEX	FIVA	Mon, Oct 9, 2023	22.39	22.53	22.36	22.52
1440	AMEX	FIVA	Fri, Oct 6, 2023	22.24	22.57	22.17	22.53
1439	AMEX	FIVA	Thu, Oct 5, 2023	22.16	22.29	22.11	22.23
1438	AMEX	FIVA	Wed, Oct 4, 2023	22.04	22.09	21.90	22.08
1437	AMEX	FIVA	Tue, Oct 3, 2023	22.26	22.29	22.09	22.17
1436	AMEX	FIVA	Mon, Oct 2, 2023	22.71	22.72	22.43	22.47
1435	AMEX	FIVA	Fri, Sep 29, 2023	23.03	23.07	22.78	22.83
1434	AMEX	FIVA	Thu, Sep 28, 2023	22.30	23.00	22.30	22.96
1433	AMEX	FIVA	Wed, Sep 27, 2023	22.74	22.82	22.61	22.76
1432	AMEX	FIVA	Tue, Sep 26, 2023	22.88	22.93	22.77	22.80
1431	AMEX	FIVA	Mon, Sep 25, 2023	23.00	23.08	22.92	23.08
1430	AMEX	FIVA	Fri, Sep 22, 2023	23.30	23.37	23.15	23.20
1429	AMEX	FIVA	Thu, Sep 21, 2023	23.37	23.37	23.20	23.20
1428	AMEX	FIVA	Wed, Sep 20, 2023	23.67	23.77	23.48	23.48
1427	AMEX	FIVA	Tue, Sep 19, 2023	23.60	23.65	23.54	23.55
1426	AMEX	FIVA	Mon, Sep 18, 2023	23.54	23.54	23.39	23.47
1425	AMEX	FIVA	Fri, Sep 15, 2023	23.64	23.66	23.55	23.57
1424	AMEX	FIVA	Thu, Sep 14, 2023	23.65	23.77	23.65	23.60
1423	AMEX	FIVA	Wed, Sep 13, 2023	23.43	23.49	23.36	23.40
1422	AMEX	FIVA	Tue, Sep 12, 2023	23.41	23.52	23.39	23.44
1421	AMEX	FIVA	Mon, Sep 11, 2023	23.44	23.50	23.39	23.46
1420	AMEX	FIVA	Fri, Sep 8, 2023	23.26	23.26	23.15	23.20
1419	AMEX	FIVA	Thu, Sep 7, 2023	23.21	23.27	23.17	23.23
1418	AMEX	FIVA	Wed, Sep 6, 2023	23.35	23.36	23.20	23.29
1417	AMEX	FIVA	Tue, Sep 5, 2023	23.55	23.55	23.36	23.39
1416	AMEX	FIVA	Fri, Sep 1, 2023	23.72	23.72	23.50	23.54
1415	AMEX	FIVA	Thu, Aug 31, 2023	23.64	23.64	23.49	23.55
1414	AMEX	FIVA	Wed, Aug 30, 2023	23.64	23.67	23.54	23.58
1413	AMEX	FIVA	Tue, Aug 29, 2023	23.30	23.61	23.29	23.61
1412	AMEX	FIVA	Mon, Aug 28, 2023	23.23	23.31	23.18	23.31
1411	AMEX	FIVA	Fri, Aug 25, 2023	23.07	23.09	22.85	23.08
1410	AMEX	FIVA	Thu, Aug 24, 2023	23.06	23.06	22.90	22.90
1409	AMEX	FIVA	Wed, Aug 23, 2023	23.15	23.23	23.12	23.20
1408	AMEX	FIVA	Tue, Aug 22, 2023	23.12	23.12	22.96	22.97
1407	AMEX	FIVA	Mon, Aug 21, 2023	22.99	23.05	22.91	22.99
1406	AMEX	FIVA	Fri, Aug 18, 2023	22.83	22.99	22.78	22.96
1405	AMEX	FIVA	Thu, Aug 17, 2023	23.16	23.16	22.91	22.96
1404	AMEX	FIVA	Wed, Aug 16, 2023	23.11	23.13	22.98	22.98
1403	AMEX	FIVA	Tue, Aug 15, 2023	23.26	23.26	23.14	23.14
1402	AMEX	FIVA	Mon, Aug 14, 2023	23.37	23.47	23.28	23.43
1401	AMEX	FIVA	Fri, Aug 11, 2023	23.57	23.60	23.51	23.55
1400	AMEX	FIVA	Thu, Aug 10, 2023	23.89	23.98	23.62	23.67
1399	AMEX	FIVA	Wed, Aug 9, 2023	23.59	23.62	23.53	23.57
1398	AMEX	FIVA	Tue, Aug 8, 2023	23.38	23.54	23.32	23.49
1397	AMEX	FIVA	Mon, Aug 7, 2023	23.63	23.68	23.56	23.64
1396	AMEX	FIVA	Fri, Aug 4, 2023	23.56	23.73	23.50	23.50
1395	AMEX	FIVA	Thu, Aug 3, 2023	23.31	23.48	23.31	23.40
1394	AMEX	FIVA	Wed, Aug 2, 2023	23.55	23.55	23.33	23.36
1393	AMEX	FIVA	Tue, Aug 1, 2023	23.83	23.89	23.72	23.80
1392	AMEX	FIVA	Mon, Jul 31, 2023	24.11	24.12	24.03	24.03
1391	AMEX	FIVA	Fri, Jul 28, 2023	24.15	24.18	24.04	24.08
1390	AMEX	FIVA	Thu, Jul 27, 2023	24.12	24.16	23.92	23.95
1389	AMEX	FIVA	Wed, Jul 26, 2023	23.90	24.09	23.90	24.04
1388	AMEX	FIVA	Tue, Jul 25, 2023	23.91	24.04	23.91	24.04
1387	AMEX	FIVA	Mon, Jul 24, 2023	23.87	24.00	23.87	23.97
1386	AMEX	FIVA	Fri, Jul 21, 2023	23.94	24.02	23.93	23.99
1385	AMEX	FIVA	Thu, Jul 20, 2023	24.02	24.05	23.92	23.96
1384	AMEX	FIVA	Wed, Jul 19, 2023	24.02	24.02	23.95	24.01
1383	AMEX	FIVA	Tue, Jul 18, 2023	23.88	24.00	23.88	24.00
1382	AMEX	FIVA	Mon, Jul 17, 2023	23.81	23.86	23.76	23.79
1381	AMEX	FIVA	Fri, Jul 14, 2023	23.90	23.90	23.77	23.77
1380	AMEX	FIVA	Thu, Jul 13, 2023	23.81	23.95	23.81	23.89
1379	AMEX	FIVA	Wed, Jul 12, 2023	23.43	23.57	23.43	23.51
1378	AMEX	FIVA	Tue, Jul 11, 2023	23.07	23.12	23.02	23.12
1377	AMEX	FIVA	Mon, Jul 10, 2023	22.84	22.94	22.84	22.92
1376	AMEX	FIVA	Fri, Jul 7, 2023	22.78	22.96	22.78	22.90
1375	AMEX	FIVA	Thu, Jul 6, 2023	22.76	22.76	22.61	22.67
1374	AMEX	FIVA	Wed, Jul 5, 2023	23.25	23.25	23.07	23.13
1373	AMEX	FIVA	Mon, Jul 3, 2023	23.40	23.40	23.33	23.38
1372	AMEX	FIVA	Fri, Jun 30, 2023	23.21	23.32	23.21	23.29
1371	AMEX	FIVA	Thu, Jun 29, 2023	22.98	23.02	22.98	23.01
1370	AMEX	FIVA	Wed, Jun 28, 2023	22.98	23.06	22.96	23.01
1369	AMEX	FIVA	Tue, Jun 27, 2023	22.83	23.03	22.83	23.00
1368	AMEX	FIVA	Mon, Jun 26, 2023	22.76	22.81	22.74	22.76
1367	AMEX	FIVA	Fri, Jun 23, 2023	22.65	22.76	22.64	22.67
1366	AMEX	FIVA	Thu, Jun 22, 2023	22.99	23.06	22.98	22.98
1365	AMEX	FIVA	Wed, Jun 21, 2023	23.12	23.25	23.01	23.16
1364	AMEX	FIVA	Tue, Jun 20, 2023	23.27	23.27	23.00	23.08
1363	AMEX	FIVA	Fri, Jun 16, 2023	23.42	23.48	23.34	23.34
1362	AMEX	FIVA	Thu, Jun 15, 2023	23.54	23.77	23.54	23.41
1361	AMEX	FIVA	Wed, Jun 14, 2023	23.57	23.65	23.44	23.51
1360	AMEX	FIVA	Tue, Jun 13, 2023	23.34	23.37	23.33	23.36
1359	AMEX	FIVA	Mon, Jun 12, 2023	23.28	23.28	23.05	23.14
1358	AMEX	FIVA	Fri, Jun 9, 2023	23.09	23.20	23.09	23.13
1357	AMEX	FIVA	Thu, Jun 8, 2023	22.97	23.12	22.97	23.12
1356	AMEX	FIVA	Wed, Jun 7, 2023	23.03	23.03	22.90	22.91
1355	AMEX	FIVA	Tue, Jun 6, 2023	22.82	23.06	22.82	23.01
1354	AMEX	FIVA	Mon, Jun 5, 2023	22.92	22.89	22.81	22.92
1353	AMEX	FIVA	Fri, Jun 2, 2023	22.88	22.92	22.87	22.92
1352	AMEX	FIVA	Thu, Jun 1, 2023	22.34	22.59	22.24	22.57
1351	AMEX	FIVA	Wed, May 31, 2023	22.11	22.22	22.11	22.22
1350	AMEX	FIVA	Tue, May 30, 2023	22.70	22.70	22.43	22.48
1349	AMEX	FIVA	Fri, May 26, 2023	22.63	22.66	22.60	22.65
1348	AMEX	FIVA	Thu, May 25, 2023	22.57	22.57	22.47	22.51
1347	AMEX	FIVA	Wed, May 24, 2023	22.76	22.76	22.58	22.60
1346	AMEX	FIVA	Tue, May 23, 2023	23.03	23.09	22.93	22.93
1345	AMEX	FIVA	Mon, May 22, 2023	23.16	23.17	23.07	23.13
1344	AMEX	FIVA	Fri, May 19, 2023	23.11	23.13	23.06	23.11
1343	AMEX	FIVA	Thu, May 18, 2023	22.98	22.99	22.91	22.99
1342	AMEX	FIVA	Wed, May 17, 2023	22.97	23.10	22.90	23.10
1341	AMEX	FIVA	Tue, May 16, 2023	23.13	23.13	22.96	22.96
1340	AMEX	FIVA	Mon, May 15, 2023	23.11	23.28	23.11	23.24
1339	AMEX	FIVA	Fri, May 12, 2023	23.04	23.04	22.96	23.03
1338	AMEX	FIVA	Thu, May 11, 2023	23.11	23.11	22.95	23.07
1337	AMEX	FIVA	Wed, May 10, 2023	23.37	23.37	23.11	23.24
1336	AMEX	FIVA	Tue, May 9, 2023	23.18	23.31	23.18	23.31
1335	AMEX	FIVA	Mon, May 8, 2023	23.45	23.45	23.29	23.29
1334	AMEX	FIVA	Fri, May 5, 2023	23.12	23.31	23.12	23.31
1333	AMEX	FIVA	Thu, May 4, 2023	22.94	22.97	22.86	22.94
1332	AMEX	FIVA	Wed, May 3, 2023	23.00	23.12	23.00	23.02
1331	AMEX	FIVA	Tue, May 2, 2023	23.11	23.11	22.87	23.03
1330	AMEX	FIVA	Mon, May 1, 2023	23.34	23.37	23.28	23.30
1329	AMEX	FIVA	Fri, Apr 28, 2023	23.14	23.34	23.14	23.33
1328	AMEX	FIVA	Thu, Apr 27, 2023	23.22	23.30	23.18	23.30
1327	AMEX	FIVA	Wed, Apr 26, 2023	23.07	23.08	22.94	22.97
1326	AMEX	FIVA	Tue, Apr 25, 2023	23.14	23.14	22.89	22.90
1325	AMEX	FIVA	Mon, Apr 24, 2023	23.24	23.31	23.22	23.30
1324	AMEX	FIVA	Fri, Apr 21, 2023	23.28	23.28	23.14	23.19
1323	AMEX	FIVA	Thu, Apr 20, 2023	23.15	23.25	23.15	23.19
1322	AMEX	FIVA	Wed, Apr 19, 2023	23.32	23.35	23.24	23.31
1321	AMEX	FIVA	Tue, Apr 18, 2023	23.38	23.41	23.35	23.38
1320	AMEX	FIVA	Mon, Apr 17, 2023	23.26	23.27	23.23	23.27
1319	AMEX	FIVA	Fri, Apr 14, 2023	23.37	23.37	23.25	23.30
1318	AMEX	FIVA	Thu, Apr 13, 2023	23.27	23.39	23.20	23.36
1317	AMEX	FIVA	Wed, Apr 12, 2023	23.21	23.23	23.10	23.13
1316	AMEX	FIVA	Tue, Apr 11, 2023	22.90	23.02	22.90	22.98
1315	AMEX	FIVA	Mon, Apr 10, 2023	22.74	22.84	22.70	22.82
1314	AMEX	FIVA	Thu, Apr 6, 2023	22.76	22.92	22.76	22.87
1313	AMEX	FIVA	Wed, Apr 5, 2023	22.79	22.79	22.69	22.71
1312	AMEX	FIVA	Tue, Apr 4, 2023	22.92	22.93	22.80	22.84
1311	AMEX	FIVA	Mon, Apr 3, 2023	22.74	22.88	22.74	22.88
1310	AMEX	FIVA	Fri, Mar 31, 2023	22.60	22.68	22.60	22.63
1309	AMEX	FIVA	Thu, Mar 30, 2023	22.50	22.56	22.44	22.56
1308	AMEX	FIVA	Wed, Mar 29, 2023	22.16	22.26	22.16	22.22
1307	AMEX	FIVA	Tue, Mar 28, 2023	21.93	22.00	21.93	21.97
1306	AMEX	FIVA	Mon, Mar 27, 2023	21.85	21.92	21.82	21.92
1305	AMEX	FIVA	Fri, Mar 24, 2023	21.53	21.67	21.51	21.67
1304	AMEX	FIVA	Thu, Mar 23, 2023	22.03	22.08	21.73	21.80
1303	AMEX	FIVA	Wed, Mar 22, 2023	21.94	22.07	21.88	21.88
1302	AMEX	FIVA	Tue, Mar 21, 2023	21.93	21.98	21.81	21.95
1301	AMEX	FIVA	Mon, Mar 20, 2023	21.50	21.65	21.48	21.61
1300	AMEX	FIVA	Fri, Mar 17, 2023	21.38	21.38	21.26	21.28
1299	AMEX	FIVA	Thu, Mar 16, 2023	21.40	21.79	21.40	21.57
1298	AMEX	FIVA	Wed, Mar 15, 2023	21.48	21.59	21.33	21.59
1297	AMEX	FIVA	Tue, Mar 14, 2023	22.28	22.28	22.17	22.26
1296	AMEX	FIVA	Mon, Mar 13, 2023	22.04	22.25	22.04	22.10
1295	AMEX	FIVA	Fri, Mar 10, 2023	22.42	22.55	22.27	22.29
1294	AMEX	FIVA	Thu, Mar 9, 2023	22.75	22.78	22.50	22.55
1293	AMEX	FIVA	Wed, Mar 8, 2023	22.69	22.88	22.67	22.75
1292	AMEX	FIVA	Tue, Mar 7, 2023	23.05	23.05	22.61	22.66
1291	AMEX	FIVA	Mon, Mar 6, 2023	23.11	23.13	23.03	23.04
1290	AMEX	FIVA	Fri, Mar 3, 2023	22.95	23.15	22.90	23.13
1289	AMEX	FIVA	Thu, Mar 2, 2023	22.64	22.79	22.62	22.78
1288	AMEX	FIVA	Wed, Mar 1, 2023	22.77	22.83	22.70	22.80
1287	AMEX	FIVA	Tue, Feb 28, 2023	22.66	22.75	22.60	22.64
1286	AMEX	FIVA	Mon, Feb 27, 2023	22.73	22.83	22.73	22.76
1285	AMEX	FIVA	Fri, Feb 24, 2023	22.50	22.50	22.39	22.47
1284	AMEX	FIVA	Thu, Feb 23, 2023	22.80	22.81	22.65	22.81
1283	AMEX	FIVA	Wed, Feb 22, 2023	22.85	22.85	22.68	22.76
1282	AMEX	FIVA	Tue, Feb 21, 2023	23.03	23.04	22.87	22.87
1281	AMEX	FIVA	Fri, Feb 17, 2023	23.01	23.07	22.90	23.07
1280	AMEX	FIVA	Thu, Feb 16, 2023	22.87	23.14	22.87	23.00
1279	AMEX	FIVA	Wed, Feb 15, 2023	22.85	23.01	22.81	23.01
1278	AMEX	FIVA	Tue, Feb 14, 2023	23.00	23.13	23.00	23.13
1277	AMEX	FIVA	Mon, Feb 13, 2023	22.94	23.04	22.91	23.04
1276	AMEX	FIVA	Fri, Feb 10, 2023	22.91	22.91	22.79	22.85
1275	AMEX	FIVA	Thu, Feb 9, 2023	23.23	23.23	22.80	22.91
1274	AMEX	FIVA	Wed, Feb 8, 2023	23.03	23.03	22.81	22.87
1273	AMEX	FIVA	Tue, Feb 7, 2023	22.72	22.98	22.68	22.98
1272	AMEX	FIVA	Mon, Feb 6, 2023	22.88	22.88	22.68	22.77
1271	AMEX	FIVA	Fri, Feb 3, 2023	23.07	23.11	22.93	22.97
1270	AMEX	FIVA	Thu, Feb 2, 2023	23.32	23.32	23.06	23.16
1269	AMEX	FIVA	Wed, Feb 1, 2023	23.11	23.36	22.97	23.31
1268	AMEX	FIVA	Tue, Jan 31, 2023	22.93	23.10	22.83	23.10
1267	AMEX	FIVA	Mon, Jan 30, 2023	23.00	23.00	22.87	22.87
1266	AMEX	FIVA	Fri, Jan 27, 2023	22.93	23.04	22.91	23.00
1265	AMEX	FIVA	Thu, Jan 26, 2023	23.02	23.02	22.84	23.01
1264	AMEX	FIVA	Wed, Jan 25, 2023	22.88	22.93	22.88	22.93
1263	AMEX	FIVA	Tue, Jan 24, 2023	22.73	22.87	22.70	22.83
1262	AMEX	FIVA	Mon, Jan 23, 2023	22.71	22.88	22.66	22.84
1261	AMEX	FIVA	Fri, Jan 20, 2023	22.58	22.77	22.50	22.76
1260	AMEX	FIVA	Thu, Jan 19, 2023	22.37	22.62	22.33	22.57
1259	AMEX	FIVA	Wed, Jan 18, 2023	22.99	22.99	22.64	22.64
1258	AMEX	FIVA	Tue, Jan 17, 2023	22.70	22.79	22.70	22.70
1257	AMEX	FIVA	Fri, Jan 13, 2023	22.52	22.71	22.29	22.67
1256	AMEX	FIVA	Thu, Jan 12, 2023	22.45	22.61	22.24	22.57
1255	AMEX	FIVA	Wed, Jan 11, 2023	22.05	22.14	22.04	22.09
1254	AMEX	FIVA	Tue, Jan 10, 2023	21.88	21.98	21.88	21.98
1253	AMEX	FIVA	Mon, Jan 9, 2023	21.90	22.14	21.89	21.93
1252	AMEX	FIVA	Fri, Jan 6, 2023	21.52	21.92	21.51	21.89
1251	AMEX	FIVA	Thu, Jan 5, 2023	21.33	21.43	21.25	21.39
1250	AMEX	FIVA	Wed, Jan 4, 2023	21.50	21.61	21.41	21.52
1249	AMEX	FIVA	Tue, Jan 3, 2023	21.34	21.34	21.20	21.22
1248	AMEX	FIVA	Fri, Dec 30, 2022	21.12	21.15	21.04	21.08
1247	AMEX	FIVA	Thu, Dec 29, 2022	21.22	21.27	21.17	21.21
1246	AMEX	FIVA	Wed, Dec 28, 2022	21.27	21.27	20.94	20.94
1245	AMEX	FIVA	Tue, Dec 27, 2022	21.09	21.25	21.09	21.19
1244	AMEX	FIVA	Fri, Dec 23, 2022	21.05	21.19	21.05	21.17
1243	AMEX	FIVA	Thu, Dec 22, 2022	20.98	21.04	20.85	21.04
1242	AMEX	FIVA	Wed, Dec 21, 2022	21.10	21.22	21.10	21.17
1241	AMEX	FIVA	Tue, Dec 20, 2022	20.86	21.01	20.86	20.96
1240	AMEX	FIVA	Mon, Dec 19, 2022	20.87	20.87	20.72	20.76
1239	AMEX	FIVA	Fri, Dec 16, 2022	20.77	20.83	20.73	20.82
1238	AMEX	FIVA	Thu, Dec 15, 2022	21.32	21.32	20.96	20.95
1237	AMEX	FIVA	Wed, Dec 14, 2022	21.71	21.71	21.49	21.56
1236	AMEX	FIVA	Tue, Dec 13, 2022	21.88	21.88	21.50	21.57
1235	AMEX	FIVA	Mon, Dec 12, 2022	21.34	21.34	21.18	21.30
1234	AMEX	FIVA	Fri, Dec 9, 2022	21.25	21.40	21.23	21.23
1233	AMEX	FIVA	Thu, Dec 8, 2022	21.24	21.31	21.22	21.27
1232	AMEX	FIVA	Wed, Dec 7, 2022	21.22	21.28	21.18	21.21
1231	AMEX	FIVA	Tue, Dec 6, 2022	21.25	21.27	21.07	21.18
1230	AMEX	FIVA	Mon, Dec 5, 2022	21.50	21.52	21.21	21.25
1229	AMEX	FIVA	Fri, Dec 2, 2022	21.38	21.62	21.38	21.53
1228	AMEX	FIVA	Thu, Dec 1, 2022	21.47	21.63	21.43	21.50
1227	AMEX	FIVA	Wed, Nov 30, 2022	21.21	21.43	21.02	21.43
1226	AMEX	FIVA	Tue, Nov 29, 2022	21.12	21.18	20.85	21.08
1225	AMEX	FIVA	Mon, Nov 28, 2022	21.25	21.25	20.96	20.97
1224	AMEX	FIVA	Fri, Nov 25, 2022	21.25	21.27	21.25	21.27
1223	AMEX	FIVA	Wed, Nov 23, 2022	20.97	21.13	20.97	21.11
1222	AMEX	FIVA	Tue, Nov 22, 2022	20.82	20.91	20.82	20.91
1221	AMEX	FIVA	Mon, Nov 21, 2022	20.66	20.66	20.50	20.62
1220	AMEX	FIVA	Fri, Nov 18, 2022	20.73	20.76	20.72	20.72
1219	AMEX	FIVA	Thu, Nov 17, 2022	20.50	20.68	20.49	20.67
1218	AMEX	FIVA	Wed, Nov 16, 2022	20.77	20.77	20.69	20.72
1217	AMEX	FIVA	Tue, Nov 15, 2022	20.84	20.89	20.62	20.74
1216	AMEX	FIVA	Mon, Nov 14, 2022	20.72	20.80	20.68	20.68
1215	AMEX	FIVA	Fri, Nov 11, 2022	20.61	20.81	20.61	20.81
1214	AMEX	FIVA	Thu, Nov 10, 2022	20.16	20.39	20.13	20.39
1213	AMEX	FIVA	Wed, Nov 9, 2022	19.71	19.71	19.43	19.47
1212	AMEX	FIVA	Tue, Nov 8, 2022	19.64	19.85	19.60	19.72
1211	AMEX	FIVA	Mon, Nov 7, 2022	19.55	19.60	19.51	19.58
1210	AMEX	FIVA	Fri, Nov 4, 2022	18.94	19.50	18.94	19.43
1209	AMEX	FIVA	Thu, Nov 3, 2022	18.69	18.85	18.69	18.78
1208	AMEX	FIVA	Wed, Nov 2, 2022	19.22	19.34	18.92	18.92
1207	AMEX	FIVA	Tue, Nov 1, 2022	19.23	19.31	19.08	19.14
1206	AMEX	FIVA	Mon, Oct 31, 2022	18.94	18.95	18.93	18.93
1205	AMEX	FIVA	Fri, Oct 28, 2022	18.95	19.05	18.88	19.05
1204	AMEX	FIVA	Thu, Oct 27, 2022	19.07	19.10	18.95	18.95
1203	AMEX	FIVA	Wed, Oct 26, 2022	18.98	19.17	18.98	19.09
1202	AMEX	FIVA	Tue, Oct 25, 2022	18.82	18.86	18.82	18.86
1201	AMEX	FIVA	Mon, Oct 24, 2022	18.46	18.53	18.44	18.48
1200	AMEX	FIVA	Fri, Oct 21, 2022	18.16	18.49	18.16	18.46
1199	AMEX	FIVA	Thu, Oct 20, 2022	18.37	18.37	18.09	18.13
1198	AMEX	FIVA	Wed, Oct 19, 2022	18.26	18.29	18.11	18.19
1197	AMEX	FIVA	Tue, Oct 18, 2022	18.50	18.53	18.32	18.40
1196	AMEX	FIVA	Mon, Oct 17, 2022	18.28	18.37	18.28	18.31
1195	AMEX	FIVA	Fri, Oct 14, 2022	18.22	18.22	17.85	17.85
1194	AMEX	FIVA	Thu, Oct 13, 2022	17.72	18.19	17.72	18.19
1193	AMEX	FIVA	Wed, Oct 12, 2022	17.83	17.84	17.76	17.76
1192	AMEX	FIVA	Tue, Oct 11, 2022	17.87	18.10	17.82	17.82
1191	AMEX	FIVA	Mon, Oct 10, 2022	18.12	18.12	17.96	18.01
1190	AMEX	FIVA	Fri, Oct 7, 2022	18.06	18.11	17.97	17.97
1189	AMEX	FIVA	Thu, Oct 6, 2022	18.26	18.29	18.16	18.20
1188	AMEX	FIVA	Wed, Oct 5, 2022	18.36	18.64	18.36	18.53
1187	AMEX	FIVA	Tue, Oct 4, 2022	18.55	18.79	18.55	18.79
1186	AMEX	FIVA	Mon, Oct 3, 2022	17.94	18.11	17.81	18.06
1185	AMEX	FIVA	Fri, Sep 30, 2022	17.67	17.87	17.58	17.60
1184	AMEX	FIVA	Thu, Sep 29, 2022	17.70	17.80	17.56	17.76
1183	AMEX	FIVA	Wed, Sep 28, 2022	17.61	18.01	17.61	18.01
1182	AMEX	FIVA	Tue, Sep 27, 2022	17.74	17.74	17.45	17.55
1181	AMEX	FIVA	Mon, Sep 26, 2022	17.88	17.90	17.62	17.69
1180	AMEX	FIVA	Fri, Sep 23, 2022	18.30	18.30	17.92	18.00
1179	AMEX	FIVA	Thu, Sep 22, 2022	18.67	18.68	18.59	18.68
1178	AMEX	FIVA	Wed, Sep 21, 2022	18.95	18.95	18.63	18.63
1177	AMEX	FIVA	Tue, Sep 20, 2022	18.98	19.06	18.84	18.95
1176	AMEX	FIVA	Mon, Sep 19, 2022	18.99	19.29	18.99	19.29
1175	AMEX	FIVA	Fri, Sep 16, 2022	19.13	19.22	19.13	19.22
1174	AMEX	FIVA	Thu, Sep 15, 2022	19.57	19.69	19.52	19.33
1173	AMEX	FIVA	Wed, Sep 14, 2022	19.70	19.70	19.59	19.65
1172	AMEX	FIVA	Tue, Sep 13, 2022	19.97	19.97	19.59	19.59
1171	AMEX	FIVA	Mon, Sep 12, 2022	20.19	20.26	20.19	20.20
1170	AMEX	FIVA	Fri, Sep 9, 2022	19.86	19.93	19.85	19.93
1169	AMEX	FIVA	Thu, Sep 8, 2022	19.37	19.40	19.23	19.40
1168	AMEX	FIVA	Wed, Sep 7, 2022	19.18	19.38	19.13	19.37
1167	AMEX	FIVA	Tue, Sep 6, 2022	19.48	19.48	19.08	19.27
1166	AMEX	FIVA	Fri, Sep 2, 2022	19.62	19.62	19.32	19.39
1165	AMEX	FIVA	Thu, Sep 1, 2022	19.50	19.50	19.21	19.46
1164	AMEX	FIVA	Wed, Aug 31, 2022	19.88	19.88	19.72	19.72
1163	AMEX	FIVA	Tue, Aug 30, 2022	20.16	20.16	19.84	19.84
1162	AMEX	FIVA	Mon, Aug 29, 2022	19.92	20.05	19.92	20.00
1161	AMEX	FIVA	Fri, Aug 26, 2022	20.44	20.44	20.00	20.00
1160	AMEX	FIVA	Thu, Aug 25, 2022	20.33	20.44	20.33	20.44
1159	AMEX	FIVA	Wed, Aug 24, 2022	20.21	20.29	20.19	20.26
1158	AMEX	FIVA	Tue, Aug 23, 2022	20.37	20.37	20.24	20.27
1157	AMEX	FIVA	Mon, Aug 22, 2022	20.31	20.53	20.18	20.18
1156	AMEX	FIVA	Fri, Aug 19, 2022	20.52	20.52	20.44	20.47
1155	AMEX	FIVA	Thu, Aug 18, 2022	20.83	20.83	20.74	20.76
1154	AMEX	FIVA	Wed, Aug 17, 2022	20.78	20.95	20.78	20.87
1153	AMEX	FIVA	Tue, Aug 16, 2022	20.95	21.03	20.94	21.03
1152	AMEX	FIVA	Mon, Aug 15, 2022	20.97	21.05	20.83	20.97
1151	AMEX	FIVA	Fri, Aug 12, 2022	21.04	21.13	20.93	21.10
1150	AMEX	FIVA	Thu, Aug 11, 2022	21.12	21.13	21.00	21.00
1149	AMEX	FIVA	Wed, Aug 10, 2022	20.96	21.01	20.91	21.00
1148	AMEX	FIVA	Tue, Aug 9, 2022	20.66	20.68	20.53	20.58
1147	AMEX	FIVA	Mon, Aug 8, 2022	20.82	20.82	20.68	20.69
1146	AMEX	FIVA	Fri, Aug 5, 2022	20.47	20.64	20.46	20.61
1145	AMEX	FIVA	Thu, Aug 4, 2022	20.66	20.70	20.64	20.69
1144	AMEX	FIVA	Wed, Aug 3, 2022	20.58	20.66	20.50	20.64
1143	AMEX	FIVA	Tue, Aug 2, 2022	20.63	20.64	20.50	20.50
1142	AMEX	FIVA	Mon, Aug 1, 2022	20.86	20.88	20.79	20.79
1141	AMEX	FIVA	Fri, Jul 29, 2022	20.64	20.83	20.64	20.83
1140	AMEX	FIVA	Thu, Jul 28, 2022	20.54	20.69	20.54	20.68
1139	AMEX	FIVA	Wed, Jul 27, 2022	20.38	20.68	20.33	20.68
1138	AMEX	FIVA	Tue, Jul 26, 2022	20.27	20.31	20.21	20.21
1137	AMEX	FIVA	Mon, Jul 25, 2022	20.47	20.53	20.47	20.53
1136	AMEX	FIVA	Fri, Jul 22, 2022	20.45	20.46	20.26	20.30
1135	AMEX	FIVA	Thu, Jul 21, 2022	20.17	20.39	20.17	20.39
1134	AMEX	FIVA	Wed, Jul 20, 2022	20.34	20.36	20.19	20.26
1133	AMEX	FIVA	Tue, Jul 19, 2022	20.16	20.38	20.16	20.32
1132	AMEX	FIVA	Mon, Jul 18, 2022	19.89	20.00	19.77	19.77
1131	AMEX	FIVA	Fri, Jul 15, 2022	19.53	19.66	19.48	19.66
1130	AMEX	FIVA	Thu, Jul 14, 2022	19.27	19.43	19.20	19.40
1129	AMEX	FIVA	Wed, Jul 13, 2022	19.61	19.77	19.60	19.72
1128	AMEX	FIVA	Tue, Jul 12, 2022	19.78	19.85	19.71	19.75
1127	AMEX	FIVA	Mon, Jul 11, 2022	19.88	19.88	19.74	19.74
1126	AMEX	FIVA	Fri, Jul 8, 2022	20.02	20.18	19.95	20.12
1125	AMEX	FIVA	Thu, Jul 7, 2022	19.93	20.05	19.93	20.04
1124	AMEX	FIVA	Wed, Jul 6, 2022	19.76	19.76	19.59	19.75
1123	AMEX	FIVA	Tue, Jul 5, 2022	19.75	19.77	19.56	19.77
1122	AMEX	FIVA	Fri, Jul 1, 2022	20.04	20.26	20.04	20.26
1121	AMEX	FIVA	Thu, Jun 30, 2022	19.89	20.27	19.89	20.22
1120	AMEX	FIVA	Wed, Jun 29, 2022	20.49	20.49	20.39	20.40
1119	AMEX	FIVA	Tue, Jun 28, 2022	20.73	20.80	20.48	20.48
1118	AMEX	FIVA	Mon, Jun 27, 2022	20.52	20.61	20.51	20.53
1117	AMEX	FIVA	Fri, Jun 24, 2022	20.25	20.53	20.25	20.53
1116	AMEX	FIVA	Thu, Jun 23, 2022	20.05	20.05	19.85	20.03
1115	AMEX	FIVA	Wed, Jun 22, 2022	20.04	20.32	20.04	20.19
1114	AMEX	FIVA	Tue, Jun 21, 2022	20.29	20.43	20.29	20.29
1113	AMEX	FIVA	Fri, Jun 17, 2022	20.00	20.03	19.94	20.03
1112	AMEX	FIVA	Thu, Jun 16, 2022	20.41	20.51	20.40	20.20
1111	AMEX	FIVA	Wed, Jun 15, 2022	20.83	20.95	20.72	20.95
1110	AMEX	FIVA	Tue, Jun 14, 2022	20.78	20.81	20.43	20.54
1109	AMEX	FIVA	Mon, Jun 13, 2022	20.96	20.96	20.76	20.76
1108	AMEX	FIVA	Fri, Jun 10, 2022	21.61	21.61	21.19	21.43
1107	AMEX	FIVA	Thu, Jun 9, 2022	22.35	22.35	22.01	22.01
1106	AMEX	FIVA	Wed, Jun 8, 2022	22.53	22.58	22.42	22.44
1105	AMEX	FIVA	Tue, Jun 7, 2022	22.55	22.80	22.55	22.80
1104	AMEX	FIVA	Mon, Jun 6, 2022	22.89	22.89	22.61	22.63
1103	AMEX	FIVA	Fri, Jun 3, 2022	22.67	22.67	22.59	22.61
1102	AMEX	FIVA	Thu, Jun 2, 2022	22.56	22.85	22.56	22.85
1101	AMEX	FIVA	Wed, Jun 1, 2022	22.84	22.84	22.51	22.54
1100	AMEX	FIVA	Tue, May 31, 2022	22.68	22.86	22.68	22.75
1099	AMEX	FIVA	Fri, May 27, 2022	22.84	22.91	22.81	22.88
1098	AMEX	FIVA	Thu, May 26, 2022	22.54	22.73	22.54	22.71
1097	AMEX	FIVA	Wed, May 25, 2022	22.29	22.50	22.26	22.42
1096	AMEX	FIVA	Tue, May 24, 2022	22.39	22.39	22.20	22.36
1095	AMEX	FIVA	Mon, May 23, 2022	22.29	22.59	22.29	22.36
1094	AMEX	FIVA	Fri, May 20, 2022	22.10	22.75	21.68	21.99
1093	AMEX	FIVA	Thu, May 19, 2022	21.64	21.91	21.64	21.84
1092	AMEX	FIVA	Wed, May 18, 2022	21.98	21.98	21.62	21.62
1091	AMEX	FIVA	Tue, May 17, 2022	22.07	22.13	21.96	22.10
1090	AMEX	FIVA	Mon, May 16, 2022	21.59	21.71	21.52	21.71
1089	AMEX	FIVA	Fri, May 13, 2022	21.28	21.57	21.28	21.57
1088	AMEX	FIVA	Thu, May 12, 2022	20.93	21.19	20.85	21.03
1087	AMEX	FIVA	Wed, May 11, 2022	21.41	21.58	21.18	21.18
1086	AMEX	FIVA	Tue, May 10, 2022	21.26	21.35	21.20	21.30
1085	AMEX	FIVA	Mon, May 9, 2022	21.50	21.50	21.22	21.26
1084	AMEX	FIVA	Fri, May 6, 2022	21.78	21.88	21.78	21.82
1083	AMEX	FIVA	Thu, May 5, 2022	22.38	22.38	21.84	21.97
1082	AMEX	FIVA	Wed, May 4, 2022	22.22	22.71	22.22	22.71
1081	AMEX	FIVA	Tue, May 3, 2022	22.21	22.36	22.21	22.32
1080	AMEX	FIVA	Mon, May 2, 2022	22.13	22.13	22.07	22.10
1079	AMEX	FIVA	Fri, Apr 29, 2022	22.49	22.50	22.13	22.13
1078	AMEX	FIVA	Thu, Apr 28, 2022	22.21	22.37	22.14	22.36
1077	AMEX	FIVA	Wed, Apr 27, 2022	21.99	22.20	21.77	21.98
1076	AMEX	FIVA	Tue, Apr 26, 2022	22.32	22.32	21.93	21.93
1075	AMEX	FIVA	Mon, Apr 25, 2022	22.47	22.60	22.23	22.60
1074	AMEX	FIVA	Fri, Apr 22, 2022	23.04	23.24	22.66	22.66
1073	AMEX	FIVA	Thu, Apr 21, 2022	23.42	23.42	23.02	23.03
1072	AMEX	FIVA	Wed, Apr 20, 2022	23.29	23.33	23.28	23.30
1071	AMEX	FIVA	Tue, Apr 19, 2022	22.87	23.10	22.87	23.06
1070	AMEX	FIVA	Mon, Apr 18, 2022	22.91	23.14	22.87	22.98
1069	AMEX	FIVA	Thu, Apr 14, 2022	23.22	23.22	23.02	23.03
1068	AMEX	FIVA	Wed, Apr 13, 2022	22.93	23.14	22.93	23.13
1067	AMEX	FIVA	Tue, Apr 12, 2022	23.11	23.13	22.87	22.87
1066	AMEX	FIVA	Mon, Apr 11, 2022	23.02	23.24	23.00	23.00
1065	AMEX	FIVA	Fri, Apr 8, 2022	23.25	23.25	23.21	23.23
1064	AMEX	FIVA	Thu, Apr 7, 2022	23.03	23.20	22.89	23.18
1063	AMEX	FIVA	Wed, Apr 6, 2022	22.97	23.08	22.91	23.08
1062	AMEX	FIVA	Tue, Apr 5, 2022	23.45	23.45	23.28	23.28
1061	AMEX	FIVA	Mon, Apr 4, 2022	23.59	23.73	23.59	23.65
1060	AMEX	FIVA	Fri, Apr 1, 2022	23.62	23.62	23.44	23.60
1059	AMEX	FIVA	Thu, Mar 31, 2022	23.71	23.73	23.46	23.46
1058	AMEX	FIVA	Wed, Mar 30, 2022	23.84	23.92	23.77	23.77
1057	AMEX	FIVA	Tue, Mar 29, 2022	23.86	23.95	23.77	23.87
1056	AMEX	FIVA	Mon, Mar 28, 2022	23.40	23.50	23.40	23.50
1055	AMEX	FIVA	Fri, Mar 25, 2022	23.54	23.58	23.46	23.58
1054	AMEX	FIVA	Thu, Mar 24, 2022	23.42	23.55	23.41	23.50
1053	AMEX	FIVA	Wed, Mar 23, 2022	23.40	23.46	23.21	23.33
1052	AMEX	FIVA	Tue, Mar 22, 2022	23.64	23.70	23.59	23.67
1051	AMEX	FIVA	Mon, Mar 21, 2022	23.51	23.53	23.39	23.45
1050	AMEX	FIVA	Fri, Mar 18, 2022	23.18	23.54	22.87	23.54
1049	AMEX	FIVA	Thu, Mar 17, 2022	23.31	23.61	23.25	23.29
1048	AMEX	FIVA	Wed, Mar 16, 2022	22.92	23.41	22.89	23.41
1047	AMEX	FIVA	Tue, Mar 15, 2022	22.48	22.72	22.46	22.65
1046	AMEX	FIVA	Mon, Mar 14, 2022	22.68	22.82	22.49	22.49
1045	AMEX	FIVA	Fri, Mar 11, 2022	22.88	22.88	22.39	22.39
1044	AMEX	FIVA	Thu, Mar 10, 2022	22.53	22.70	22.44	22.53
1043	AMEX	FIVA	Wed, Mar 9, 2022	22.55	22.76	22.50	22.74
1042	AMEX	FIVA	Tue, Mar 8, 2022	21.97	22.00	21.71	21.84
1041	AMEX	FIVA	Mon, Mar 7, 2022	22.27	22.27	21.70	21.72
1040	AMEX	FIVA	Fri, Mar 4, 2022	22.50	22.50	22.30	22.44
1039	AMEX	FIVA	Thu, Mar 3, 2022	23.37	23.37	22.98	23.06
1038	AMEX	FIVA	Wed, Mar 2, 2022	23.30	23.48	23.30	23.46
1037	AMEX	FIVA	Tue, Mar 1, 2022	23.62	23.62	23.11	23.17
1036	AMEX	FIVA	Mon, Feb 28, 2022	23.72	23.78	23.61	23.71
1035	AMEX	FIVA	Fri, Feb 25, 2022	23.86	24.19	23.84	24.19
1034	AMEX	FIVA	Thu, Feb 24, 2022	23.23	23.56	22.87	23.56
1033	AMEX	FIVA	Wed, Feb 23, 2022	24.51	24.52	24.05	24.05
1032	AMEX	FIVA	Tue, Feb 22, 2022	24.50	24.54	24.25	24.40
1031	AMEX	FIVA	Fri, Feb 18, 2022	24.89	24.89	24.63	24.66
1030	AMEX	FIVA	Thu, Feb 17, 2022	24.94	24.98	24.83	24.85
1029	AMEX	FIVA	Wed, Feb 16, 2022	25.00	25.18	25.00	25.15
1028	AMEX	FIVA	Tue, Feb 15, 2022	25.02	25.10	25.02	25.09
1027	AMEX	FIVA	Mon, Feb 14, 2022	24.94	24.94	24.70	24.83
1026	AMEX	FIVA	Fri, Feb 11, 2022	25.30	25.39	24.90	24.96
1025	AMEX	FIVA	Thu, Feb 10, 2022	25.33	25.52	25.16	25.22
1024	AMEX	FIVA	Wed, Feb 9, 2022	25.45	25.45	25.32	25.40
1023	AMEX	FIVA	Tue, Feb 8, 2022	25.03	25.12	25.00	25.12
1022	AMEX	FIVA	Mon, Feb 7, 2022	24.92	24.95	24.81	24.88
1021	AMEX	FIVA	Fri, Feb 4, 2022	24.72	24.86	24.56	24.74
1020	AMEX	FIVA	Thu, Feb 3, 2022	24.79	24.86	24.69	24.71
1019	AMEX	FIVA	Wed, Feb 2, 2022	24.94	24.94	24.84	24.91
1018	AMEX	FIVA	Tue, Feb 1, 2022	24.57	24.69	24.51	24.69
1017	AMEX	FIVA	Mon, Jan 31, 2022	24.19	24.49	24.19	24.49
1016	AMEX	FIVA	Fri, Jan 28, 2022	23.99	24.15	23.80	24.15
1015	AMEX	FIVA	Thu, Jan 27, 2022	24.37	24.51	24.14	24.14
1014	AMEX	FIVA	Wed, Jan 26, 2022	24.61	24.61	24.16	24.16
1013	AMEX	FIVA	Tue, Jan 25, 2022	23.99	24.40	23.99	24.24
1012	AMEX	FIVA	Mon, Jan 24, 2022	24.09	24.20	23.52	24.20
1011	AMEX	FIVA	Fri, Jan 21, 2022	24.82	24.82	24.50	24.51
1010	AMEX	FIVA	Thu, Jan 20, 2022	25.16	25.17	24.90	24.90
1009	AMEX	FIVA	Wed, Jan 19, 2022	25.28	25.28	25.06	25.07
1008	AMEX	FIVA	Tue, Jan 18, 2022	25.43	25.43	25.15	25.18
1007	AMEX	FIVA	Fri, Jan 14, 2022	25.31	25.43	25.25	25.43
1006	AMEX	FIVA	Thu, Jan 13, 2022	25.65	25.66	25.36	25.36
1005	AMEX	FIVA	Wed, Jan 12, 2022	25.25	25.42	25.00	25.35
1004	AMEX	FIVA	Tue, Jan 11, 2022	24.90	25.11	24.90	25.11
1003	AMEX	FIVA	Mon, Jan 10, 2022	24.84	24.84	24.60	24.79
1002	AMEX	FIVA	Fri, Jan 7, 2022	24.75	24.89	24.75	24.88
1001	AMEX	FIVA	Thu, Jan 6, 2022	24.65	24.75	24.65	24.67
1000	AMEX	FIVA	Wed, Jan 5, 2022	24.83	24.93	24.61	24.61
999	AMEX	FIVA	Tue, Jan 4, 2022	24.77	24.79	24.67	24.72
998	AMEX	FIVA	Mon, Jan 3, 2022	24.40	24.60	24.40	24.53
997	AMEX	FIVA	Fri, Dec 31, 2021	24.42	24.47	24.38	24.39
996	AMEX	FIVA	Thu, Dec 30, 2021	24.38	24.47	24.34	24.35
995	AMEX	FIVA	Wed, Dec 29, 2021	24.38	24.42	24.34	24.42
994	AMEX	FIVA	Tue, Dec 28, 2021	24.34	24.44	24.32	24.34
993	AMEX	FIVA	Mon, Dec 27, 2021	24.14	24.34	24.14	24.34
992	AMEX	FIVA	Thu, Dec 23, 2021	24.12	24.24	24.12	24.21
991	AMEX	FIVA	Wed, Dec 22, 2021	23.80	24.02	23.80	24.02
990	AMEX	FIVA	Tue, Dec 21, 2021	23.66	23.83	23.65	23.81
989	AMEX	FIVA	Mon, Dec 20, 2021	23.40	23.49	23.32	23.49
988	AMEX	FIVA	Fri, Dec 17, 2021	23.73	23.73	23.57	23.57
987	AMEX	FIVA	Thu, Dec 16, 2021	24.22	24.22	24.09	23.82
986	AMEX	FIVA	Wed, Dec 15, 2021	23.84	24.03	23.72	24.03
985	AMEX	FIVA	Tue, Dec 14, 2021	23.78	23.84	23.68	23.74
984	AMEX	FIVA	Mon, Dec 13, 2021	23.92	23.92	23.82	23.84
983	AMEX	FIVA	Fri, Dec 10, 2021	24.01	24.10	23.99	24.10
982	AMEX	FIVA	Thu, Dec 9, 2021	24.04	24.07	24.00	24.02
981	AMEX	FIVA	Wed, Dec 8, 2021	24.12	24.28	24.12	24.25
980	AMEX	FIVA	Tue, Dec 7, 2021	24.06	24.23	24.06	24.22
979	AMEX	FIVA	Mon, Dec 6, 2021	23.63	23.86	23.61	23.79
978	AMEX	FIVA	Fri, Dec 3, 2021	23.70	23.70	23.41	23.48
977	AMEX	FIVA	Thu, Dec 2, 2021	23.43	23.65	23.43	23.60
976	AMEX	FIVA	Wed, Dec 1, 2021	23.68	23.74	23.23	23.23
975	AMEX	FIVA	Tue, Nov 30, 2021	23.54	23.54	23.17	23.31
974	AMEX	FIVA	Mon, Nov 29, 2021	23.56	23.57	23.41	23.54
973	AMEX	FIVA	Fri, Nov 26, 2021	23.62	23.64	23.37	23.42
972	AMEX	FIVA	Wed, Nov 24, 2021	24.01	24.12	24.01	24.12
971	AMEX	FIVA	Tue, Nov 23, 2021	24.10	24.19	24.10	24.19
970	AMEX	FIVA	Mon, Nov 22, 2021	24.29	24.33	24.20	24.20
969	AMEX	FIVA	Fri, Nov 19, 2021	24.43	24.43	24.27	24.28
968	AMEX	FIVA	Thu, Nov 18, 2021	24.43	24.53	24.43	24.51
967	AMEX	FIVA	Wed, Nov 17, 2021	24.43	24.52	24.43	24.50
966	AMEX	FIVA	Tue, Nov 16, 2021	24.58	24.64	24.57	24.58
965	AMEX	FIVA	Mon, Nov 15, 2021	24.71	24.75	24.59	24.61
964	AMEX	FIVA	Fri, Nov 12, 2021	24.60	24.72	24.60	24.69
963	AMEX	FIVA	Thu, Nov 11, 2021	24.53	24.58	24.53	24.58
962	AMEX	FIVA	Wed, Nov 10, 2021	24.72	24.72	24.45	24.48
961	AMEX	FIVA	Tue, Nov 9, 2021	24.74	24.79	24.73	24.77
960	AMEX	FIVA	Mon, Nov 8, 2021	24.90	24.90	24.82	24.84
959	AMEX	FIVA	Fri, Nov 5, 2021	24.81	24.83	24.77	24.83
958	AMEX	FIVA	Thu, Nov 4, 2021	24.79	24.79	24.73	24.79
957	AMEX	FIVA	Wed, Nov 3, 2021	24.76	24.89	24.76	24.89
956	AMEX	FIVA	Tue, Nov 2, 2021	24.78	24.78	24.62	24.66
955	AMEX	FIVA	Mon, Nov 1, 2021	24.72	24.78	24.65	24.78
954	AMEX	FIVA	Fri, Oct 29, 2021	24.48	24.49	24.43	24.49
953	AMEX	FIVA	Thu, Oct 28, 2021	24.53	24.70	24.53	24.67
952	AMEX	FIVA	Wed, Oct 27, 2021	24.53	24.56	24.48	24.48
951	AMEX	FIVA	Tue, Oct 26, 2021	24.84	24.88	24.58	24.61
950	AMEX	FIVA	Mon, Oct 25, 2021	24.50	24.64	24.50	24.58
949	AMEX	FIVA	Fri, Oct 22, 2021	24.49	24.63	24.46	24.58
948	AMEX	FIVA	Thu, Oct 21, 2021	24.62	24.62	24.40	24.45
947	AMEX	FIVA	Wed, Oct 20, 2021	24.49	24.55	24.49	24.55
946	AMEX	FIVA	Tue, Oct 19, 2021	24.41	24.47	24.41	24.46
945	AMEX	FIVA	Mon, Oct 18, 2021	24.39	24.42	24.33	24.38
944	AMEX	FIVA	Fri, Oct 15, 2021	24.43	24.44	24.38	24.44
943	AMEX	FIVA	Thu, Oct 14, 2021	24.33	24.33	24.16	24.25
942	AMEX	FIVA	Wed, Oct 13, 2021	24.08	24.14	24.01	24.04
941	AMEX	FIVA	Tue, Oct 12, 2021	23.95	24.05	23.95	23.95
940	AMEX	FIVA	Mon, Oct 11, 2021	24.06	24.11	23.99	23.99
939	AMEX	FIVA	Fri, Oct 8, 2021	23.98	23.98	23.91	23.95
938	AMEX	FIVA	Thu, Oct 7, 2021	23.80	23.87	23.80	23.85
937	AMEX	FIVA	Wed, Oct 6, 2021	23.66	23.69	23.51	23.66
936	AMEX	FIVA	Tue, Oct 5, 2021	23.76	23.88	23.66	23.87
935	AMEX	FIVA	Mon, Oct 4, 2021	23.85	23.85	23.50	23.57
934	AMEX	FIVA	Fri, Oct 1, 2021	23.85	23.89	23.70	23.83
933	AMEX	FIVA	Thu, Sep 30, 2021	23.85	23.90	23.80	23.80
932	AMEX	FIVA	Wed, Sep 29, 2021	24.13	24.13	23.98	23.98
931	AMEX	FIVA	Tue, Sep 28, 2021	24.04	24.06	24.01	24.01
930	AMEX	FIVA	Mon, Sep 27, 2021	24.42	24.48	24.39	24.43
929	AMEX	FIVA	Fri, Sep 24, 2021	24.20	24.30	24.08	24.17
928	AMEX	FIVA	Thu, Sep 23, 2021	24.37	24.43	24.28	24.39
927	AMEX	FIVA	Wed, Sep 22, 2021	23.98	24.67	23.98	24.09
926	AMEX	FIVA	Tue, Sep 21, 2021	24.09	24.09	23.98	23.98
925	AMEX	FIVA	Mon, Sep 20, 2021	23.78	23.92	23.55	23.76
924	AMEX	FIVA	Fri, Sep 17, 2021	24.44	24.44	24.08	24.16
923	AMEX	FIVA	Thu, Sep 16, 2021	24.80	24.80	24.80	24.58
922	AMEX	FIVA	Wed, Sep 15, 2021	24.82	24.82	24.75	24.80
921	AMEX	FIVA	Tue, Sep 14, 2021	24.90	24.90	24.60	24.68
920	AMEX	FIVA	Mon, Sep 13, 2021	24.85	24.93	24.85	24.87
919	AMEX	FIVA	Fri, Sep 10, 2021	24.56	24.56	24.55	24.55
918	AMEX	FIVA	Thu, Sep 9, 2021	24.75	24.77	24.68	24.68
917	AMEX	FIVA	Wed, Sep 8, 2021	24.83	24.89	24.59	24.74
916	AMEX	FIVA	Tue, Sep 7, 2021	24.87	24.92	24.83	24.83
915	AMEX	FIVA	Fri, Sep 3, 2021	24.83	25.11	24.80	24.99
914	AMEX	FIVA	Thu, Sep 2, 2021	24.83	24.83	24.76	24.82
913	AMEX	FIVA	Wed, Sep 1, 2021	24.58	24.86	24.58	24.73
912	AMEX	FIVA	Tue, Aug 31, 2021	24.46	24.69	24.46	24.57
911	AMEX	FIVA	Mon, Aug 30, 2021	24.74	24.74	24.46	24.50
910	AMEX	FIVA	Fri, Aug 27, 2021	24.47	24.62	24.42	24.58
909	AMEX	FIVA	Thu, Aug 26, 2021	24.29	24.33	24.26	24.31
908	AMEX	FIVA	Wed, Aug 25, 2021	24.44	24.58	24.39	24.53
907	AMEX	FIVA	Tue, Aug 24, 2021	24.41	24.45	24.34	24.43
906	AMEX	FIVA	Mon, Aug 23, 2021	24.44	24.56	24.16	24.56
905	AMEX	FIVA	Fri, Aug 20, 2021	24.07	24.18	24.03	24.12
904	AMEX	FIVA	Thu, Aug 19, 2021	24.23	24.26	24.10	24.10
903	AMEX	FIVA	Wed, Aug 18, 2021	24.49	24.63	24.44	24.49
902	AMEX	FIVA	Tue, Aug 17, 2021	24.56	24.61	24.50	24.56
901	AMEX	FIVA	Mon, Aug 16, 2021	24.82	24.82	24.65	24.80
900	AMEX	FIVA	Fri, Aug 13, 2021	24.83	24.83	24.76	24.83
899	AMEX	FIVA	Thu, Aug 12, 2021	24.62	24.74	24.55	24.70
898	AMEX	FIVA	Wed, Aug 11, 2021	24.83	24.83	24.60	24.73
897	AMEX	FIVA	Tue, Aug 10, 2021	24.57	24.57	24.40	24.48
896	AMEX	FIVA	Mon, Aug 9, 2021	24.45	24.52	24.42	24.47
895	AMEX	FIVA	Fri, Aug 6, 2021	24.62	24.62	24.47	24.49
894	AMEX	FIVA	Thu, Aug 5, 2021	24.67	24.67	24.53	24.55
893	AMEX	FIVA	Wed, Aug 4, 2021	24.69	24.69	24.42	24.47
892	AMEX	FIVA	Tue, Aug 3, 2021	24.57	24.68	24.57	24.58
891	AMEX	FIVA	Mon, Aug 2, 2021	24.60	24.60	24.34	24.39
890	AMEX	FIVA	Fri, Jul 30, 2021	24.45	24.48	24.18	24.34
889	AMEX	FIVA	Thu, Jul 29, 2021	24.32	24.49	24.32	24.41
888	AMEX	FIVA	Wed, Jul 28, 2021	24.15	24.31	24.15	24.30
887	AMEX	FIVA	Tue, Jul 27, 2021	24.19	24.20	24.02	24.13
886	AMEX	FIVA	Mon, Jul 26, 2021	24.26	24.27	24.15	24.19
885	AMEX	FIVA	Fri, Jul 23, 2021	24.00	24.20	24.00	24.19
884	AMEX	FIVA	Thu, Jul 22, 2021	23.90	24.02	23.83	23.94
883	AMEX	FIVA	Wed, Jul 21, 2021	23.78	23.97	23.73	23.90
882	AMEX	FIVA	Tue, Jul 20, 2021	23.64	23.77	23.55	23.74
881	AMEX	FIVA	Mon, Jul 19, 2021	23.71	23.71	23.29	23.47
880	AMEX	FIVA	Fri, Jul 16, 2021	24.30	24.30	23.89	23.92
879	AMEX	FIVA	Thu, Jul 15, 2021	24.28	24.31	24.17	24.20
878	AMEX	FIVA	Wed, Jul 14, 2021	24.56	24.56	24.44	24.48
877	AMEX	FIVA	Tue, Jul 13, 2021	24.52	24.55	24.33	24.33
876	AMEX	FIVA	Mon, Jul 12, 2021	24.35	24.50	24.30	24.38
875	AMEX	FIVA	Fri, Jul 9, 2021	24.35	24.44	24.33	24.40
874	AMEX	FIVA	Thu, Jul 8, 2021	24.00	24.09	23.76	23.93
873	AMEX	FIVA	Wed, Jul 7, 2021	24.40	24.43	24.11	24.38
872	AMEX	FIVA	Tue, Jul 6, 2021	24.30	24.32	24.12	24.24
871	AMEX	FIVA	Fri, Jul 2, 2021	24.22	24.34	24.19	24.31
870	AMEX	FIVA	Thu, Jul 1, 2021	24.60	24.60	24.36	24.42
869	AMEX	FIVA	Wed, Jun 30, 2021	24.36	24.48	24.30	24.30
868	AMEX	FIVA	Tue, Jun 29, 2021	24.49	24.55	24.43	24.45
867	AMEX	FIVA	Mon, Jun 28, 2021	24.47	24.56	24.39	24.39
866	AMEX	FIVA	Fri, Jun 25, 2021	24.71	24.71	24.41	24.60
865	AMEX	FIVA	Thu, Jun 24, 2021	24.62	24.63	24.40	24.56
864	AMEX	FIVA	Wed, Jun 23, 2021	24.33	24.44	24.20	24.23
863	AMEX	FIVA	Tue, Jun 22, 2021	24.51	24.77	24.49	24.49
862	AMEX	FIVA	Mon, Jun 21, 2021	24.40	24.54	24.33	24.51
861	AMEX	FIVA	Fri, Jun 18, 2021	24.40	24.40	24.03	24.21
860	AMEX	FIVA	Thu, Jun 17, 2021	25.27	25.36	24.98	24.87
859	AMEX	FIVA	Wed, Jun 16, 2021	25.37	25.43	25.30	25.30
858	AMEX	FIVA	Tue, Jun 15, 2021	25.35	25.38	25.27	25.33
857	AMEX	FIVA	Mon, Jun 14, 2021	25.47	25.47	25.45	25.45
856	AMEX	FIVA	Fri, Jun 11, 2021	25.21	25.41	25.18	25.35
855	AMEX	FIVA	Thu, Jun 10, 2021	25.49	25.61	25.44	25.50
854	AMEX	FIVA	Wed, Jun 9, 2021	25.50	25.75	25.46	25.46
853	AMEX	FIVA	Tue, Jun 8, 2021	25.53	25.53	25.39	25.49
852	AMEX	FIVA	Mon, Jun 7, 2021	25.46	25.57	25.35	25.39
851	AMEX	FIVA	Fri, Jun 4, 2021	25.13	25.41	25.13	25.38
850	AMEX	FIVA	Thu, Jun 3, 2021	25.22	25.22	25.00	25.14
849	AMEX	FIVA	Wed, Jun 2, 2021	25.27	25.36	25.21	25.25
848	AMEX	FIVA	Tue, Jun 1, 2021	25.08	25.16	25.04	25.04
847	AMEX	FIVA	Fri, May 28, 2021	25.06	25.11	24.85	24.98
846	AMEX	FIVA	Thu, May 27, 2021	24.93	24.99	24.93	24.94
845	AMEX	FIVA	Wed, May 26, 2021	24.81	24.84	24.73	24.77
844	AMEX	FIVA	Tue, May 25, 2021	25.04	25.07	24.70	24.76
843	AMEX	FIVA	Mon, May 24, 2021	24.95	24.95	24.76	24.95
842	AMEX	FIVA	Fri, May 21, 2021	24.94	24.94	24.69	24.76
841	AMEX	FIVA	Thu, May 20, 2021	24.58	24.71	24.58	24.71
840	AMEX	FIVA	Wed, May 19, 2021	24.29	24.53	24.27	24.53
839	AMEX	FIVA	Tue, May 18, 2021	25.03	25.03	24.71	24.75
838	AMEX	FIVA	Mon, May 17, 2021	24.77	24.77	24.65	24.70
837	AMEX	FIVA	Fri, May 14, 2021	24.71	24.90	24.55	24.65
836	AMEX	FIVA	Thu, May 13, 2021	24.41	24.55	24.36	24.49
835	AMEX	FIVA	Wed, May 12, 2021	24.57	24.57	24.30	24.30
834	AMEX	FIVA	Tue, May 11, 2021	24.62	24.82	24.55	24.68
833	AMEX	FIVA	Mon, May 10, 2021	24.82	24.99	24.82	24.95
832	AMEX	FIVA	Fri, May 7, 2021	24.50	24.92	24.50	24.80
831	AMEX	FIVA	Thu, May 6, 2021	24.50	24.50	24.35	24.45
830	AMEX	FIVA	Wed, May 5, 2021	23.99	24.40	23.97	24.38
829	AMEX	FIVA	Tue, May 4, 2021	24.14	24.14	23.90	23.93
828	AMEX	FIVA	Mon, May 3, 2021	24.00	24.20	24.00	24.19
827	AMEX	FIVA	Fri, Apr 30, 2021	24.19	24.22	23.86	23.92
826	AMEX	FIVA	Thu, Apr 29, 2021	24.15	24.16	24.11	24.11
825	AMEX	FIVA	Wed, Apr 28, 2021	24.11	24.13	24.11	24.13
824	AMEX	FIVA	Tue, Apr 27, 2021	24.15	24.19	23.98	24.08
823	AMEX	FIVA	Mon, Apr 26, 2021	24.28	24.28	24.10	24.16
822	AMEX	FIVA	Fri, Apr 23, 2021	24.06	24.12	24.06	24.10
821	AMEX	FIVA	Thu, Apr 22, 2021	24.10	24.10	23.94	24.00
820	AMEX	FIVA	Wed, Apr 21, 2021	23.86	23.96	23.85	23.96
819	AMEX	FIVA	Tue, Apr 20, 2021	24.11	24.11	23.70	23.92
818	AMEX	FIVA	Mon, Apr 19, 2021	24.27	24.42	24.27	24.33
817	AMEX	FIVA	Fri, Apr 16, 2021	24.19	24.26	24.19	24.26
816	AMEX	FIVA	Thu, Apr 15, 2021	23.96	24.20	23.96	24.08
815	AMEX	FIVA	Wed, Apr 14, 2021	23.87	24.00	23.87	23.88
814	AMEX	FIVA	Tue, Apr 13, 2021	23.93	23.99	23.93	23.96
813	AMEX	FIVA	Mon, Apr 12, 2021	24.02	24.02	23.91	23.91
812	AMEX	FIVA	Fri, Apr 9, 2021	23.89	23.99	23.81	23.94
811	AMEX	FIVA	Thu, Apr 8, 2021	23.99	24.01	23.94	23.97
810	AMEX	FIVA	Wed, Apr 7, 2021	23.91	24.03	23.89	23.89
809	AMEX	FIVA	Tue, Apr 6, 2021	23.94	23.94	23.87	23.90
808	AMEX	FIVA	Mon, Apr 5, 2021	23.88	24.10	23.77	23.94
807	AMEX	FIVA	Thu, Apr 1, 2021	23.50	23.63	23.50	23.63
806	AMEX	FIVA	Wed, Mar 31, 2021	23.61	23.74	23.50	23.50
805	AMEX	FIVA	Tue, Mar 30, 2021	23.65	23.69	23.55	23.61
804	AMEX	FIVA	Mon, Mar 29, 2021	23.44	23.70	23.44	23.65
803	AMEX	FIVA	Fri, Mar 26, 2021	23.66	23.88	23.51	23.84
802	AMEX	FIVA	Thu, Mar 25, 2021	23.45	23.45	23.20	23.44
801	AMEX	FIVA	Wed, Mar 24, 2021	23.46	23.50	23.33	23.33
800	AMEX	FIVA	Tue, Mar 23, 2021	23.69	23.69	23.41	23.42
799	AMEX	FIVA	Mon, Mar 22, 2021	23.86	23.86	23.76	23.79
798	AMEX	FIVA	Fri, Mar 19, 2021	23.75	24.07	23.43	23.81
797	AMEX	FIVA	Thu, Mar 18, 2021	24.11	24.20	24.07	23.89
796	AMEX	FIVA	Wed, Mar 17, 2021	23.96	24.04	23.92	24.01
795	AMEX	FIVA	Tue, Mar 16, 2021	24.05	24.12	23.79	23.92
794	AMEX	FIVA	Mon, Mar 15, 2021	23.99	24.00	23.78	23.96
793	AMEX	FIVA	Fri, Mar 12, 2021	23.77	23.91	23.70	23.90
792	AMEX	FIVA	Thu, Mar 11, 2021	23.80	23.80	23.62	23.66
791	AMEX	FIVA	Wed, Mar 10, 2021	23.66	23.68	23.59	23.62
790	AMEX	FIVA	Tue, Mar 9, 2021	23.43	23.70	23.37	23.49
789	AMEX	FIVA	Mon, Mar 8, 2021	23.32	23.44	23.28	23.33
788	AMEX	FIVA	Fri, Mar 5, 2021	23.17	23.23	22.96	23.23
787	AMEX	FIVA	Thu, Mar 4, 2021	23.20	23.23	22.96	22.97
786	AMEX	FIVA	Wed, Mar 3, 2021	23.16	23.23	23.15	23.15
785	AMEX	FIVA	Tue, Mar 2, 2021	23.13	23.21	23.04	23.15
784	AMEX	FIVA	Mon, Mar 1, 2021	22.79	23.22	22.79	23.01
783	AMEX	FIVA	Fri, Feb 26, 2021	22.82	22.88	22.76	22.76
782	AMEX	FIVA	Thu, Feb 25, 2021	23.57	23.57	23.04	23.05
781	AMEX	FIVA	Wed, Feb 24, 2021	23.02	23.32	23.02	23.32
780	AMEX	FIVA	Tue, Feb 23, 2021	23.14	23.26	23.10	23.25
779	AMEX	FIVA	Mon, Feb 22, 2021	23.21	23.27	23.20	23.23
778	AMEX	FIVA	Fri, Feb 19, 2021	23.22	23.22	23.07	23.13
777	AMEX	FIVA	Thu, Feb 18, 2021	23.17	23.18	22.97	23.07
776	AMEX	FIVA	Wed, Feb 17, 2021	23.30	23.30	23.12	23.27
775	AMEX	FIVA	Tue, Feb 16, 2021	23.41	23.41	23.26	23.29
774	AMEX	FIVA	Fri, Feb 12, 2021	22.97	23.10	22.95	23.08
773	AMEX	FIVA	Thu, Feb 11, 2021	22.96	22.96	22.92	22.93
772	AMEX	FIVA	Wed, Feb 10, 2021	23.00	23.00	22.88	22.89
771	AMEX	FIVA	Tue, Feb 9, 2021	23.00	23.06	22.65	22.95
770	AMEX	FIVA	Mon, Feb 8, 2021	22.72	22.84	22.72	22.84
769	AMEX	FIVA	Fri, Feb 5, 2021	22.58	22.62	22.54	22.62
768	AMEX	FIVA	Thu, Feb 4, 2021	22.36	22.42	22.36	22.42
767	AMEX	FIVA	Wed, Feb 3, 2021	22.36	22.42	22.36	22.42
766	AMEX	FIVA	Tue, Feb 2, 2021	22.19	22.29	22.18	22.29
765	AMEX	FIVA	Mon, Feb 1, 2021	22.21	22.21	21.93	22.00
764	AMEX	FIVA	Fri, Jan 29, 2021	22.02	22.12	21.71	21.88
763	AMEX	FIVA	Thu, Jan 28, 2021	22.28	22.48	22.17	22.42
762	AMEX	FIVA	Wed, Jan 27, 2021	22.45	22.45	22.17	22.17
761	AMEX	FIVA	Tue, Jan 26, 2021	22.98	22.98	22.76	22.80
760	AMEX	FIVA	Mon, Jan 25, 2021	22.90	22.90	22.44	22.66
759	AMEX	FIVA	Fri, Jan 22, 2021	22.81	22.90	22.80	22.90
758	AMEX	FIVA	Thu, Jan 21, 2021	22.93	23.01	22.89	23.00
757	AMEX	FIVA	Wed, Jan 20, 2021	22.88	23.10	22.88	23.01
756	AMEX	FIVA	Tue, Jan 19, 2021	22.78	22.99	22.73	22.86
755	AMEX	FIVA	Fri, Jan 15, 2021	22.95	22.95	22.64	22.78
754	AMEX	FIVA	Thu, Jan 14, 2021	22.75	23.12	22.75	23.05
753	AMEX	FIVA	Wed, Jan 13, 2021	22.75	22.75	22.65	22.75
752	AMEX	FIVA	Tue, Jan 12, 2021	22.60	22.75	22.60	22.73
751	AMEX	FIVA	Mon, Jan 11, 2021	22.66	22.66	22.55	22.64
750	AMEX	FIVA	Fri, Jan 8, 2021	22.75	22.75	22.70	22.75
749	AMEX	FIVA	Thu, Jan 7, 2021	22.54	22.69	22.54	22.65
748	AMEX	FIVA	Wed, Jan 6, 2021	22.26	22.70	22.26	22.70
747	AMEX	FIVA	Tue, Jan 5, 2021	22.11	22.20	22.11	22.20
746	AMEX	FIVA	Mon, Jan 4, 2021	22.00	22.14	21.87	21.90
745	AMEX	FIVA	Thu, Dec 31, 2020	22.16	22.16	21.75	21.85
744	AMEX	FIVA	Wed, Dec 30, 2020	22.02	22.02	21.98	22.00
743	AMEX	FIVA	Tue, Dec 29, 2020	21.93	22.06	21.93	21.98
742	AMEX	FIVA	Mon, Dec 28, 2020	21.77	22.01	21.77	21.90
741	AMEX	FIVA	Thu, Dec 24, 2020	21.77	21.77	21.62	21.73
740	AMEX	FIVA	Wed, Dec 23, 2020	21.69	21.74	21.63	21.71
739	AMEX	FIVA	Tue, Dec 22, 2020	21.49	21.54	21.39	21.45
738	AMEX	FIVA	Mon, Dec 21, 2020	21.45	21.58	21.45	21.50
737	AMEX	FIVA	Fri, Dec 18, 2020	21.86	21.95	21.81	21.95
736	AMEX	FIVA	Thu, Dec 17, 2020	22.20	22.21	22.15	22.09
735	AMEX	FIVA	Wed, Dec 16, 2020	21.98	22.15	21.98	22.15
734	AMEX	FIVA	Tue, Dec 15, 2020	21.82	21.82	21.82	21.82
733	AMEX	FIVA	Mon, Dec 14, 2020	21.83	21.83	21.70	21.71
732	AMEX	FIVA	Fri, Dec 11, 2020	21.70	21.71	21.61	21.65
731	AMEX	FIVA	Thu, Dec 10, 2020	21.85	22.00	21.77	21.83
730	AMEX	FIVA	Wed, Dec 9, 2020	21.81	21.85	21.60	21.83
729	AMEX	FIVA	Tue, Dec 8, 2020	21.66	21.76	21.62	21.76
728	AMEX	FIVA	Mon, Dec 7, 2020	21.74	21.88	21.69	21.75
727	AMEX	FIVA	Fri, Dec 4, 2020	21.85	21.99	21.79	21.84
726	AMEX	FIVA	Thu, Dec 3, 2020	21.64	21.86	21.64	21.65
725	AMEX	FIVA	Wed, Dec 2, 2020	21.55	21.60	21.51	21.60
724	AMEX	FIVA	Tue, Dec 1, 2020	21.50	21.56	21.33	21.48
723	AMEX	FIVA	Mon, Nov 30, 2020	21.58	21.58	21.08	21.12
722	AMEX	FIVA	Fri, Nov 27, 2020	21.63	21.64	21.43	21.53
721	AMEX	FIVA	Wed, Nov 25, 2020	21.38	21.97	21.37	21.55
720	AMEX	FIVA	Tue, Nov 24, 2020	21.57	21.58	21.40	21.45
719	AMEX	FIVA	Mon, Nov 23, 2020	21.12	21.23	21.08	21.16
718	AMEX	FIVA	Fri, Nov 20, 2020	21.05	21.14	21.00	21.00
717	AMEX	FIVA	Thu, Nov 19, 2020	20.62	20.87	20.62	20.87
716	AMEX	FIVA	Wed, Nov 18, 2020	20.75	20.99	20.75	20.79
715	AMEX	FIVA	Tue, Nov 17, 2020	20.82	20.91	20.82	20.90
714	AMEX	FIVA	Mon, Nov 16, 2020	20.84	20.84	20.70	20.78
713	AMEX	FIVA	Fri, Nov 13, 2020	20.40	20.42	20.21	20.42
712	AMEX	FIVA	Thu, Nov 12, 2020	20.35	20.35	20.14	20.15
711	AMEX	FIVA	Wed, Nov 11, 2020	20.40	20.43	20.37	20.42
710	AMEX	FIVA	Tue, Nov 10, 2020	20.40	20.43	20.40	20.40
709	AMEX	FIVA	Mon, Nov 9, 2020	20.04	20.35	20.03	20.13
708	AMEX	FIVA	Fri, Nov 6, 2020	19.12	19.27	19.07	19.25
707	AMEX	FIVA	Thu, Nov 5, 2020	19.14	19.14	19.14	19.14
706	AMEX	FIVA	Wed, Nov 4, 2020	18.55	18.77	18.54	18.77
705	AMEX	FIVA	Tue, Nov 3, 2020	18.68	18.73	18.59	18.69
704	AMEX	FIVA	Mon, Nov 2, 2020	18.06	18.18	18.06	18.18
703	AMEX	FIVA	Fri, Oct 30, 2020	17.88	17.94	17.88	17.91
702	AMEX	FIVA	Thu, Oct 29, 2020	17.89	17.94	17.89	17.94
701	AMEX	FIVA	Wed, Oct 28, 2020	18.23	18.23	17.95	17.96
700	AMEX	FIVA	Tue, Oct 27, 2020	18.79	18.79	18.57	18.57
699	AMEX	FIVA	Mon, Oct 26, 2020	19.01	19.01	18.80	18.80
698	AMEX	FIVA	Fri, Oct 23, 2020	19.10	19.10	19.04	19.06
697	AMEX	FIVA	Thu, Oct 22, 2020	18.80	19.00	18.80	18.96
696	AMEX	FIVA	Wed, Oct 21, 2020	19.02	19.04	19.00	19.00
695	AMEX	FIVA	Tue, Oct 20, 2020	19.12	19.12	19.06	19.06
694	AMEX	FIVA	Mon, Oct 19, 2020	19.09	19.11	18.96	18.98
693	AMEX	FIVA	Fri, Oct 16, 2020	18.89	19.06	18.89	19.06
692	AMEX	FIVA	Thu, Oct 15, 2020	19.18	19.18	18.86	18.99
691	AMEX	FIVA	Wed, Oct 14, 2020	19.29	19.29	19.29	19.29
690	AMEX	FIVA	Tue, Oct 13, 2020	19.26	19.30	19.26	19.30
689	AMEX	FIVA	Mon, Oct 12, 2020	19.48	19.65	19.48	19.63
688	AMEX	FIVA	Fri, Oct 9, 2020	19.42	19.48	19.42	19.48
687	AMEX	FIVA	Thu, Oct 8, 2020	19.38	19.41	19.38	19.40
686	AMEX	FIVA	Wed, Oct 7, 2020	19.25	19.30	19.25	19.30
685	AMEX	FIVA	Tue, Oct 6, 2020	19.28	19.28	19.20	19.20
684	AMEX	FIVA	Mon, Oct 5, 2020	19.15	19.20	19.10	19.20
683	AMEX	FIVA	Fri, Oct 2, 2020	18.81	18.93	18.81	18.93
682	AMEX	FIVA	Thu, Oct 1, 2020	18.86	18.86	18.86	18.86
681	AMEX	FIVA	Wed, Sep 30, 2020	18.94	18.98	18.89	18.89
680	AMEX	FIVA	Tue, Sep 29, 2020	18.98	19.01	18.93	18.99
679	AMEX	FIVA	Mon, Sep 28, 2020	19.06	19.17	19.06	19.17
678	AMEX	FIVA	Fri, Sep 25, 2020	18.58	18.92	18.58	18.92
677	AMEX	FIVA	Thu, Sep 24, 2020	18.78	18.87	18.78	18.85
676	AMEX	FIVA	Wed, Sep 23, 2020	19.04	19.04	18.90	18.90
675	AMEX	FIVA	Tue, Sep 22, 2020	18.97	18.97	18.93	18.95
674	AMEX	FIVA	Mon, Sep 21, 2020	19.15	19.15	18.84	18.93
673	AMEX	FIVA	Fri, Sep 18, 2020	19.54	19.54	19.53	19.53
672	AMEX	FIVA	Thu, Sep 17, 2020	19.78	19.78	19.76	19.62
671	AMEX	FIVA	Wed, Sep 16, 2020	19.78	19.78	19.78	19.78
670	AMEX	FIVA	Tue, Sep 15, 2020	19.75	19.80	19.75	19.80
669	AMEX	FIVA	Mon, Sep 14, 2020	19.59	19.69	19.59	19.69
668	AMEX	FIVA	Fri, Sep 11, 2020	19.44	19.60	19.44	19.60
667	AMEX	FIVA	Thu, Sep 10, 2020	19.67	19.67	19.37	19.38
666	AMEX	FIVA	Wed, Sep 9, 2020	19.38	19.57	19.38	19.55
665	AMEX	FIVA	Tue, Sep 8, 2020	19.23	19.28	19.22	19.25
664	AMEX	FIVA	Fri, Sep 4, 2020	19.41	19.52	19.22	19.50
663	AMEX	FIVA	Thu, Sep 3, 2020	19.47	19.51	19.34	19.39
662	AMEX	FIVA	Wed, Sep 2, 2020	19.61	19.70	19.60	19.70
661	AMEX	FIVA	Tue, Sep 1, 2020	19.42	19.47	19.39	19.47
660	AMEX	FIVA	Mon, Aug 31, 2020	19.75	19.75	19.54	19.54
659	AMEX	FIVA	Fri, Aug 28, 2020	19.65	19.68	19.65	19.68
658	AMEX	FIVA	Thu, Aug 27, 2020	19.62	19.62	19.52	19.54
657	AMEX	FIVA	Wed, Aug 26, 2020	19.68	19.69	19.68	19.69
656	AMEX	FIVA	Tue, Aug 25, 2020	19.76	19.76	19.56	19.65
655	AMEX	FIVA	Mon, Aug 24, 2020	19.76	19.76	19.56	19.59
654	AMEX	FIVA	Fri, Aug 21, 2020	19.27	19.36	19.27	19.36
653	AMEX	FIVA	Thu, Aug 20, 2020	19.46	19.54	19.46	19.54
652	AMEX	FIVA	Wed, Aug 19, 2020	19.75	19.76	19.63	19.63
651	AMEX	FIVA	Tue, Aug 18, 2020	19.65	19.68	19.63	19.66
650	AMEX	FIVA	Mon, Aug 17, 2020	19.58	19.69	19.58	19.68
649	AMEX	FIVA	Fri, Aug 14, 2020	19.70	19.70	19.58	19.58
648	AMEX	FIVA	Thu, Aug 13, 2020	19.90	19.90	19.74	19.74
647	AMEX	FIVA	Wed, Aug 12, 2020	19.81	19.90	19.81	19.90
646	AMEX	FIVA	Tue, Aug 11, 2020	19.44	19.44	19.44	19.44
645	AMEX	FIVA	Mon, Aug 10, 2020	19.26	19.30	19.26	19.29
644	AMEX	FIVA	Fri, Aug 7, 2020	19.21	19.21	19.14	19.19
643	AMEX	FIVA	Thu, Aug 6, 2020	19.31	19.31	19.22	19.28
642	AMEX	FIVA	Wed, Aug 5, 2020	19.46	19.46	19.23	19.31
641	AMEX	FIVA	Tue, Aug 4, 2020	18.96	19.16	18.96	19.16
640	AMEX	FIVA	Mon, Aug 3, 2020	18.84	18.89	18.82	18.89
639	AMEX	FIVA	Fri, Jul 31, 2020	18.59	18.59	18.59	18.59
638	AMEX	FIVA	Thu, Jul 30, 2020	19.20	19.20	19.00	19.09
637	AMEX	FIVA	Wed, Jul 29, 2020	19.25	19.35	19.24	19.35
636	AMEX	FIVA	Tue, Jul 28, 2020	19.26	19.26	19.24	19.24
635	AMEX	FIVA	Mon, Jul 27, 2020	19.21	19.26	19.21	19.25
634	AMEX	FIVA	Fri, Jul 24, 2020	19.15	19.20	19.07	19.07
633	AMEX	FIVA	Thu, Jul 23, 2020	19.25	19.28	19.25	19.25
632	AMEX	FIVA	Wed, Jul 22, 2020	19.25	19.28	19.25	19.28
631	AMEX	FIVA	Tue, Jul 21, 2020	19.43	19.43	19.32	19.32
630	AMEX	FIVA	Mon, Jul 20, 2020	19.13	19.15	19.12	19.15
629	AMEX	FIVA	Fri, Jul 17, 2020	19.25	19.52	19.17	19.48
628	AMEX	FIVA	Thu, Jul 16, 2020	19.23	19.23	19.13	19.13
627	AMEX	FIVA	Wed, Jul 15, 2020	19.15	19.15	19.09	19.15
626	AMEX	FIVA	Tue, Jul 14, 2020	18.81	18.96	18.81	18.96
625	AMEX	FIVA	Mon, Jul 13, 2020	18.90	18.95	18.80	18.80
624	AMEX	FIVA	Fri, Jul 10, 2020	18.67	18.72	18.66	18.72
623	AMEX	FIVA	Thu, Jul 9, 2020	18.69	18.69	18.50	18.50
622	AMEX	FIVA	Wed, Jul 8, 2020	18.77	18.77	18.61	18.77
621	AMEX	FIVA	Tue, Jul 7, 2020	18.83	18.87	18.83	18.83
620	AMEX	FIVA	Mon, Jul 6, 2020	18.98	19.00	18.94	18.94
619	AMEX	FIVA	Thu, Jul 2, 2020	18.76	18.77	18.76	18.77
618	AMEX	FIVA	Wed, Jul 1, 2020	18.38	18.57	18.38	18.55
617	AMEX	FIVA	Tue, Jun 30, 2020	18.57	18.57	18.42	18.55
616	AMEX	FIVA	Mon, Jun 29, 2020	18.39	18.59	18.39	18.59
615	AMEX	FIVA	Fri, Jun 26, 2020	18.55	18.65	18.43	18.43
614	AMEX	FIVA	Thu, Jun 25, 2020	18.38	18.72	18.19	18.72
613	AMEX	FIVA	Wed, Jun 24, 2020	18.94	18.94	18.50	18.57
612	AMEX	FIVA	Tue, Jun 23, 2020	19.19	19.26	19.16	19.16
611	AMEX	FIVA	Mon, Jun 22, 2020	18.70	18.94	18.70	18.94
610	AMEX	FIVA	Fri, Jun 19, 2020	18.95	19.08	18.65	18.69
609	AMEX	FIVA	Thu, Jun 18, 2020	19.00	19.13	19.00	18.95
608	AMEX	FIVA	Wed, Jun 17, 2020	19.33	19.33	19.07	19.07
607	AMEX	FIVA	Tue, Jun 16, 2020	19.10	19.27	19.00	19.04
606	AMEX	FIVA	Mon, Jun 15, 2020	18.55	18.80	18.55	18.80
605	AMEX	FIVA	Fri, Jun 12, 2020	19.04	19.04	18.51	18.77
604	AMEX	FIVA	Thu, Jun 11, 2020	19.00	19.00	18.52	18.54
603	AMEX	FIVA	Wed, Jun 10, 2020	19.70	19.78	19.50	19.56
602	AMEX	FIVA	Tue, Jun 9, 2020	19.68	19.79	19.60	19.71
601	AMEX	FIVA	Mon, Jun 8, 2020	19.99	20.06	19.84	20.06
600	AMEX	FIVA	Fri, Jun 5, 2020	19.63	19.72	19.59	19.62
599	AMEX	FIVA	Thu, Jun 4, 2020	19.17	19.17	19.01	19.07
598	AMEX	FIVA	Wed, Jun 3, 2020	19.00	19.22	18.92	19.22
597	AMEX	FIVA	Tue, Jun 2, 2020	18.72	18.74	18.50	18.65
596	AMEX	FIVA	Mon, Jun 1, 2020	18.04	18.47	18.04	18.47
595	AMEX	FIVA	Fri, May 29, 2020	18.16	18.17	17.92	17.99
594	AMEX	FIVA	Thu, May 28, 2020	18.33	18.33	18.17	18.21
593	AMEX	FIVA	Wed, May 27, 2020	18.15	18.15	17.86	18.06
592	AMEX	FIVA	Tue, May 26, 2020	17.53	17.76	17.53	17.66
591	AMEX	FIVA	Fri, May 22, 2020	17.25	17.25	17.01	17.24
590	AMEX	FIVA	Thu, May 21, 2020	17.45	17.45	17.09	17.18
589	AMEX	FIVA	Wed, May 20, 2020	17.50	17.50	17.31	17.38
588	AMEX	FIVA	Tue, May 19, 2020	17.10	17.38	17.10	17.13
587	AMEX	FIVA	Mon, May 18, 2020	17.08	17.33	17.08	17.33
586	AMEX	FIVA	Fri, May 15, 2020	16.59	16.60	16.55	16.60
585	AMEX	FIVA	Thu, May 14, 2020	16.42	16.60	16.29	16.60
584	AMEX	FIVA	Wed, May 13, 2020	17.18	17.18	16.68	16.73
583	AMEX	FIVA	Tue, May 12, 2020	17.37	17.37	17.09	17.10
582	AMEX	FIVA	Mon, May 11, 2020	17.24	17.26	17.13	17.21
581	AMEX	FIVA	Fri, May 8, 2020	17.31	17.31	17.16	17.20
580	AMEX	FIVA	Thu, May 7, 2020	16.91	16.98	16.85	16.94
579	AMEX	FIVA	Wed, May 6, 2020	17.12	17.12	16.71	16.74
578	AMEX	FIVA	Tue, May 5, 2020	16.84	17.07	16.79	16.88
577	AMEX	FIVA	Mon, May 4, 2020	16.71	16.88	16.65	16.84
576	AMEX	FIVA	Fri, May 1, 2020	16.87	17.02	16.87	16.89
575	AMEX	FIVA	Thu, Apr 30, 2020	17.42	17.42	17.32	17.37
574	AMEX	FIVA	Wed, Apr 29, 2020	17.62	17.78	17.55	17.71
573	AMEX	FIVA	Tue, Apr 28, 2020	17.23	17.24	17.15	17.15
572	AMEX	FIVA	Mon, Apr 27, 2020	16.81	17.02	16.81	17.02
571	AMEX	FIVA	Fri, Apr 24, 2020	16.56	16.69	16.51	16.69
570	AMEX	FIVA	Thu, Apr 23, 2020	16.68	16.74	16.54	16.60
569	AMEX	FIVA	Wed, Apr 22, 2020	16.64	16.64	16.49	16.61
568	AMEX	FIVA	Tue, Apr 21, 2020	16.50	16.63	16.29	16.31
567	AMEX	FIVA	Mon, Apr 20, 2020	16.64	17.08	16.59	16.65
566	AMEX	FIVA	Fri, Apr 17, 2020	16.85	16.85	16.73	16.80
565	AMEX	FIVA	Thu, Apr 16, 2020	16.59	16.62	16.56	16.56
564	AMEX	FIVA	Wed, Apr 15, 2020	16.95	16.95	16.55	16.56
563	AMEX	FIVA	Tue, Apr 14, 2020	17.16	17.16	17.06	17.09
562	AMEX	FIVA	Mon, Apr 13, 2020	17.15	17.15	16.81	16.95
561	AMEX	FIVA	Thu, Apr 9, 2020	17.11	17.34	17.00	17.07
560	AMEX	FIVA	Wed, Apr 8, 2020	16.65	16.78	16.60	16.76
559	AMEX	FIVA	Tue, Apr 7, 2020	17.26	17.26	16.70	16.70
558	AMEX	FIVA	Mon, Apr 6, 2020	16.40	16.58	16.21	16.45
557	AMEX	FIVA	Fri, Apr 3, 2020	15.96	15.96	15.57	15.70
556	AMEX	FIVA	Thu, Apr 2, 2020	15.89	16.38	15.89	16.21
555	AMEX	FIVA	Wed, Apr 1, 2020	15.91	15.94	15.71	15.71
554	AMEX	FIVA	Tue, Mar 31, 2020	16.25	16.58	16.12	16.58
553	AMEX	FIVA	Mon, Mar 30, 2020	16.13	16.42	16.13	16.41
552	AMEX	FIVA	Fri, Mar 27, 2020	16.31	16.38	15.88	16.22
551	AMEX	FIVA	Thu, Mar 26, 2020	15.93	16.63	15.93	16.63
550	AMEX	FIVA	Wed, Mar 25, 2020	15.53	16.30	15.45	16.06
549	AMEX	FIVA	Tue, Mar 24, 2020	15.04	15.49	15.04	15.36
548	AMEX	FIVA	Mon, Mar 23, 2020	14.31	14.39	14.10	14.26
547	AMEX	FIVA	Fri, Mar 20, 2020	14.68	15.33	14.36	14.36
546	AMEX	FIVA	Thu, Mar 19, 2020	14.33	14.92	14.33	14.62
545	AMEX	FIVA	Wed, Mar 18, 2020	14.63	15.00	14.17	14.49
544	AMEX	FIVA	Tue, Mar 17, 2020	15.15	15.37	14.96	15.35
543	AMEX	FIVA	Mon, Mar 16, 2020	14.94	15.30	14.72	14.92
542	AMEX	FIVA	Fri, Mar 13, 2020	16.18	16.53	15.50	16.53
541	AMEX	FIVA	Thu, Mar 12, 2020	16.74	16.74	15.44	15.93
540	AMEX	FIVA	Wed, Mar 11, 2020	18.04	18.10	17.76	17.76
539	AMEX	FIVA	Tue, Mar 10, 2020	18.62	18.65	18.18	18.65
538	AMEX	FIVA	Mon, Mar 9, 2020	18.55	18.93	18.17	18.17
537	AMEX	FIVA	Fri, Mar 6, 2020	19.89	19.97	19.80	19.83
536	AMEX	FIVA	Thu, Mar 5, 2020	20.04	20.09	20.04	20.08
535	AMEX	FIVA	Wed, Mar 4, 2020	20.39	20.67	20.33	20.67
534	AMEX	FIVA	Tue, Mar 3, 2020	20.36	20.39	20.08	20.08
533	AMEX	FIVA	Mon, Mar 2, 2020	19.96	20.24	19.96	20.24
532	AMEX	FIVA	Fri, Feb 28, 2020	19.85	20.20	19.73	20.10
531	AMEX	FIVA	Thu, Feb 27, 2020	20.78	20.90	20.49	20.49
530	AMEX	FIVA	Wed, Feb 26, 2020	21.22	21.22	21.04	21.04
529	AMEX	FIVA	Tue, Feb 25, 2020	21.50	21.50	21.08	21.08
528	AMEX	FIVA	Mon, Feb 24, 2020	21.55	21.61	21.47	21.50
527	AMEX	FIVA	Fri, Feb 21, 2020	22.42	22.42	22.28	22.31
526	AMEX	FIVA	Thu, Feb 20, 2020	22.38	22.38	22.36	22.36
525	AMEX	FIVA	Wed, Feb 19, 2020	22.31	22.42	22.31	22.42
524	AMEX	FIVA	Tue, Feb 18, 2020	22.42	22.51	22.39	22.40
523	AMEX	FIVA	Fri, Feb 14, 2020	22.53	22.65	22.53	22.65
522	AMEX	FIVA	Thu, Feb 13, 2020	22.73	22.73	22.60	22.71
521	AMEX	FIVA	Wed, Feb 12, 2020	22.81	22.90	22.81	22.87
520	AMEX	FIVA	Tue, Feb 11, 2020	22.82	22.83	22.77	22.77
519	AMEX	FIVA	Mon, Feb 10, 2020	22.67	22.72	22.61	22.72
518	AMEX	FIVA	Fri, Feb 7, 2020	22.81	22.81	22.65	22.68
517	AMEX	FIVA	Thu, Feb 6, 2020	22.80	22.96	22.80	22.88
516	AMEX	FIVA	Wed, Feb 5, 2020	22.75	22.76	22.67	22.71
515	AMEX	FIVA	Tue, Feb 4, 2020	22.44	22.50	22.41	22.45
514	AMEX	FIVA	Mon, Feb 3, 2020	22.29	22.29	22.15	22.17
513	AMEX	FIVA	Fri, Jan 31, 2020	22.17	22.17	22.08	22.09
512	AMEX	FIVA	Thu, Jan 30, 2020	22.22	22.50	22.11	22.50
511	AMEX	FIVA	Wed, Jan 29, 2020	22.50	22.50	22.42	22.50
510	AMEX	FIVA	Tue, Jan 28, 2020	22.30	22.50	22.30	22.50
509	AMEX	FIVA	Mon, Jan 27, 2020	22.54	22.60	22.50	22.50
508	AMEX	FIVA	Fri, Jan 24, 2020	23.13	23.13	22.78	22.78
507	AMEX	FIVA	Thu, Jan 23, 2020	23.01	23.01	22.85	22.86
506	AMEX	FIVA	Wed, Jan 22, 2020	23.14	23.19	23.05	23.12
505	AMEX	FIVA	Tue, Jan 21, 2020	23.17	23.19	23.00	23.00
504	AMEX	FIVA	Fri, Jan 17, 2020	23.03	23.33	23.02	23.17
503	AMEX	FIVA	Thu, Jan 16, 2020	23.15	23.15	23.04	23.08
502	AMEX	FIVA	Wed, Jan 15, 2020	23.07	23.08	23.00	23.04
501	AMEX	FIVA	Tue, Jan 14, 2020	23.19	23.19	23.00	23.06
500	AMEX	FIVA	Mon, Jan 13, 2020	22.97	23.08	22.97	23.05
499	AMEX	FIVA	Fri, Jan 10, 2020	23.10	23.10	22.95	22.98
498	AMEX	FIVA	Thu, Jan 9, 2020	23.12	23.12	22.93	22.96
497	AMEX	FIVA	Wed, Jan 8, 2020	22.93	23.09	22.93	23.02
496	AMEX	FIVA	Tue, Jan 7, 2020	22.93	22.93	22.87	22.87
495	AMEX	FIVA	Mon, Jan 6, 2020	23.06	23.06	23.00	23.00
494	AMEX	FIVA	Fri, Jan 3, 2020	23.11	23.11	22.86	22.86
493	AMEX	FIVA	Thu, Jan 2, 2020	22.94	23.12	22.94	23.12
492	AMEX	FIVA	Tue, Dec 31, 2019	22.90	22.98	22.81	22.92
491	AMEX	FIVA	Mon, Dec 30, 2019	23.08	23.08	22.87	22.87
490	AMEX	FIVA	Fri, Dec 27, 2019	22.87	23.10	22.82	22.96
489	AMEX	FIVA	Thu, Dec 26, 2019	23.00	23.00	22.90	22.90
488	AMEX	FIVA	Tue, Dec 24, 2019	22.69	22.90	22.60	22.89
487	AMEX	FIVA	Mon, Dec 23, 2019	22.90	23.11	22.83	22.87
486	AMEX	FIVA	Fri, Dec 20, 2019	22.99	22.99	22.88	22.90
485	AMEX	FIVA	Thu, Dec 19, 2019	22.96	22.96	22.96	22.88
484	AMEX	FIVA	Wed, Dec 18, 2019	23.03	23.07	23.03	23.03
483	AMEX	FIVA	Tue, Dec 17, 2019	22.90	23.14	22.90	23.00
482	AMEX	FIVA	Mon, Dec 16, 2019	22.90	22.98	22.90	22.98
481	AMEX	FIVA	Fri, Dec 13, 2019	22.62	22.83	22.62	22.75
480	AMEX	FIVA	Thu, Dec 12, 2019	22.39	22.50	22.39	22.50
479	AMEX	FIVA	Wed, Dec 11, 2019	22.37	22.37	22.27	22.34
478	AMEX	FIVA	Tue, Dec 10, 2019	22.26	22.35	22.26	22.35
477	AMEX	FIVA	Mon, Dec 9, 2019	22.48	22.48	22.32	22.36
476	AMEX	FIVA	Fri, Dec 6, 2019	22.47	22.49	22.40	22.44
475	AMEX	FIVA	Thu, Dec 5, 2019	22.49	22.49	22.30	22.30
474	AMEX	FIVA	Wed, Dec 4, 2019	22.24	22.24	22.24	22.24
473	AMEX	FIVA	Tue, Dec 3, 2019	22.01	22.11	22.01	22.07
472	AMEX	FIVA	Mon, Dec 2, 2019	22.30	22.30	22.01	22.06
471	AMEX	FIVA	Fri, Nov 29, 2019	22.30	22.30	22.30	22.30
470	AMEX	FIVA	Wed, Nov 27, 2019	22.40	22.44	22.38	22.44
469	AMEX	FIVA	Tue, Nov 26, 2019	22.18	22.45	22.18	22.33
468	AMEX	FIVA	Mon, Nov 25, 2019	22.40	22.49	22.40	22.45
467	AMEX	FIVA	Fri, Nov 22, 2019	22.31	22.38	22.22	22.30
466	AMEX	FIVA	Thu, Nov 21, 2019	22.23	22.26	22.22	22.22
465	AMEX	FIVA	Wed, Nov 20, 2019	22.01	22.28	22.01	22.15
464	AMEX	FIVA	Tue, Nov 19, 2019	22.34	22.47	22.34	22.35
463	AMEX	FIVA	Mon, Nov 18, 2019	22.39	22.45	22.38	22.40
462	AMEX	FIVA	Fri, Nov 15, 2019	22.38	22.48	22.38	22.41
461	AMEX	FIVA	Thu, Nov 14, 2019	22.24	22.43	22.24	22.28
460	AMEX	FIVA	Wed, Nov 13, 2019	22.34	22.37	22.04	22.35
459	AMEX	FIVA	Tue, Nov 12, 2019	22.38	22.49	22.38	22.45
458	AMEX	FIVA	Mon, Nov 11, 2019	22.38	22.44	22.38	22.40
457	AMEX	FIVA	Fri, Nov 8, 2019	22.30	22.34	22.30	22.32
456	AMEX	FIVA	Thu, Nov 7, 2019	22.42	22.42	22.38	22.38
455	AMEX	FIVA	Wed, Nov 6, 2019	22.36	22.36	22.23	22.25
454	AMEX	FIVA	Tue, Nov 5, 2019	22.20	22.37	22.20	22.26
453	AMEX	FIVA	Mon, Nov 4, 2019	22.18	22.25	22.18	22.25
452	AMEX	FIVA	Fri, Nov 1, 2019	22.00	22.15	22.00	22.08
451	AMEX	FIVA	Thu, Oct 31, 2019	21.89	21.89	21.85	21.85
450	AMEX	FIVA	Wed, Oct 30, 2019	21.83	21.96	21.83	21.96
449	AMEX	FIVA	Tue, Oct 29, 2019	21.91	21.98	21.90	21.94
448	AMEX	FIVA	Mon, Oct 28, 2019	21.94	21.95	21.87	21.87
447	AMEX	FIVA	Fri, Oct 25, 2019	21.66	21.80	21.66	21.80
446	AMEX	FIVA	Thu, Oct 24, 2019	21.81	21.81	21.73	21.73
445	AMEX	FIVA	Wed, Oct 23, 2019	21.67	21.76	21.67	21.71
444	AMEX	FIVA	Tue, Oct 22, 2019	21.60	21.70	21.60	21.63
443	AMEX	FIVA	Mon, Oct 21, 2019	21.63	21.63	21.62	21.62
442	AMEX	FIVA	Fri, Oct 18, 2019	21.53	21.62	21.50	21.50
441	AMEX	FIVA	Thu, Oct 17, 2019	21.67	21.67	21.50	21.50
440	AMEX	FIVA	Wed, Oct 16, 2019	21.52	21.52	21.41	21.49
439	AMEX	FIVA	Tue, Oct 15, 2019	21.31	21.53	21.31	21.48
438	AMEX	FIVA	Mon, Oct 14, 2019	21.24	21.24	21.11	21.17
437	AMEX	FIVA	Fri, Oct 11, 2019	21.31	21.31	21.24	21.24
436	AMEX	FIVA	Thu, Oct 10, 2019	20.57	20.83	20.57	20.73
435	AMEX	FIVA	Wed, Oct 9, 2019	20.60	20.60	20.58	20.58
434	AMEX	FIVA	Tue, Oct 8, 2019	20.49	20.55	20.49	20.52
433	AMEX	FIVA	Mon, Oct 7, 2019	20.58	20.84	20.58	20.72
432	AMEX	FIVA	Fri, Oct 4, 2019	20.63	20.66	20.61	20.65
431	AMEX	FIVA	Thu, Oct 3, 2019	20.50	20.54	20.43	20.53
430	AMEX	FIVA	Wed, Oct 2, 2019	20.75	20.75	20.57	20.61
429	AMEX	FIVA	Tue, Oct 1, 2019	21.06	21.11	21.01	21.01
428	AMEX	FIVA	Mon, Sep 30, 2019	21.18	21.24	21.18	21.22
427	AMEX	FIVA	Fri, Sep 27, 2019	21.14	21.19	21.14	21.19
426	AMEX	FIVA	Thu, Sep 26, 2019	21.25	21.27	21.12	21.20
425	AMEX	FIVA	Wed, Sep 25, 2019	21.20	21.22	21.20	21.22
424	AMEX	FIVA	Tue, Sep 24, 2019	21.44	21.44	21.25	21.25
423	AMEX	FIVA	Mon, Sep 23, 2019	21.36	21.36	21.36	21.36
422	AMEX	FIVA	Fri, Sep 20, 2019	21.58	21.58	21.52	21.52
421	AMEX	FIVA	Thu, Sep 19, 2019	21.72	21.72	21.67	21.52
420	AMEX	FIVA	Wed, Sep 18, 2019	21.72	21.72	21.64	21.64
419	AMEX	FIVA	Tue, Sep 17, 2019	21.67	21.75	21.67	21.74
418	AMEX	FIVA	Mon, Sep 16, 2019	21.66	21.71	21.65	21.67
417	AMEX	FIVA	Fri, Sep 13, 2019	21.87	21.90	21.87	21.88
416	AMEX	FIVA	Thu, Sep 12, 2019	21.63	21.64	21.63	21.64
415	AMEX	FIVA	Wed, Sep 11, 2019	21.58	21.58	21.53	21.53
414	AMEX	FIVA	Tue, Sep 10, 2019	21.25	21.37	21.25	21.32
413	AMEX	FIVA	Mon, Sep 9, 2019	21.21	21.21	21.20	21.21
412	AMEX	FIVA	Fri, Sep 6, 2019	20.95	21.19	20.95	21.11
411	AMEX	FIVA	Thu, Sep 5, 2019	20.95	20.96	20.95	20.96
410	AMEX	FIVA	Wed, Sep 4, 2019	20.65	20.82	20.65	20.82
409	AMEX	FIVA	Tue, Sep 3, 2019	20.53	20.53	20.48	20.48
408	AMEX	FIVA	Fri, Aug 30, 2019	20.47	20.62	20.47	20.59
407	AMEX	FIVA	Thu, Aug 29, 2019	20.48	20.48	20.35	20.39
406	AMEX	FIVA	Wed, Aug 28, 2019	20.32	20.32	20.32	20.32
405	AMEX	FIVA	Tue, Aug 27, 2019	20.41	20.41	20.28	20.28
404	AMEX	FIVA	Mon, Aug 26, 2019	20.19	20.43	20.19	20.33
403	AMEX	FIVA	Fri, Aug 23, 2019	20.20	20.20	20.08	20.08
402	AMEX	FIVA	Thu, Aug 22, 2019	20.38	20.38	20.34	20.34
401	AMEX	FIVA	Wed, Aug 21, 2019	20.35	20.35	20.32	20.34
400	AMEX	FIVA	Tue, Aug 20, 2019	20.30	20.32	20.30	20.30
399	AMEX	FIVA	Mon, Aug 19, 2019	20.24	20.27	20.17	20.27
398	AMEX	FIVA	Fri, Aug 16, 2019	20.07	20.14	20.07	20.14
397	AMEX	FIVA	Thu, Aug 15, 2019	19.99	19.99	19.85	19.86
396	AMEX	FIVA	Wed, Aug 14, 2019	20.11	20.12	20.00	20.00
395	AMEX	FIVA	Tue, Aug 13, 2019	20.41	20.41	20.41	20.41
394	AMEX	FIVA	Mon, Aug 12, 2019	20.23	20.32	20.13	20.31
393	AMEX	FIVA	Fri, Aug 9, 2019	20.55	20.55	20.55	20.55
392	AMEX	FIVA	Thu, Aug 8, 2019	20.59	20.59	20.59	20.59
391	AMEX	FIVA	Wed, Aug 7, 2019	20.29	20.41	20.29	20.38
390	AMEX	FIVA	Tue, Aug 6, 2019	20.45	20.50	20.43	20.50
389	AMEX	FIVA	Mon, Aug 5, 2019	20.57	20.78	20.37	20.37
388	AMEX	FIVA	Fri, Aug 2, 2019	20.85	20.85	20.73	20.81
387	AMEX	FIVA	Thu, Aug 1, 2019	21.41	21.42	20.99	20.99
386	AMEX	FIVA	Wed, Jul 31, 2019	21.43	21.45	21.25	21.25
385	AMEX	FIVA	Tue, Jul 30, 2019	21.38	21.38	21.35	21.35
384	AMEX	FIVA	Mon, Jul 29, 2019	21.56	21.63	21.56	21.56
383	AMEX	FIVA	Fri, Jul 26, 2019	21.60	21.67	21.60	21.60
382	AMEX	FIVA	Thu, Jul 25, 2019	21.60	21.65	21.60	21.60
381	AMEX	FIVA	Wed, Jul 24, 2019	21.60	21.65	21.60	21.65
380	AMEX	FIVA	Tue, Jul 23, 2019	21.65	21.70	21.65	21.70
379	AMEX	FIVA	Mon, Jul 22, 2019	21.64	21.64	21.54	21.57
378	AMEX	FIVA	Fri, Jul 19, 2019	21.69	21.69	21.64	21.64
377	AMEX	FIVA	Thu, Jul 18, 2019	21.61	21.61	21.61	21.61
376	AMEX	FIVA	Wed, Jul 17, 2019	21.77	21.77	21.70	21.70
375	AMEX	FIVA	Tue, Jul 16, 2019	21.77	21.77	21.70	21.70
374	AMEX	FIVA	Mon, Jul 15, 2019	21.73	21.79	21.73	21.76
373	AMEX	FIVA	Fri, Jul 12, 2019	21.72	21.76	21.69	21.70
372	AMEX	FIVA	Thu, Jul 11, 2019	21.73	21.75	21.64	21.64
371	AMEX	FIVA	Wed, Jul 10, 2019	21.69	21.76	21.68	21.68
370	AMEX	FIVA	Tue, Jul 9, 2019	21.50	21.73	21.50	21.63
369	AMEX	FIVA	Mon, Jul 8, 2019	21.62	21.68	21.60	21.68
368	AMEX	FIVA	Fri, Jul 5, 2019	21.99	22.02	21.88	21.94
367	AMEX	FIVA	Wed, Jul 3, 2019	22.03	22.03	22.03	22.03
366	AMEX	FIVA	Tue, Jul 2, 2019	21.83	21.89	21.83	21.84
365	AMEX	FIVA	Mon, Jul 1, 2019	21.72	21.78	21.71	21.78
364	AMEX	FIVA	Fri, Jun 28, 2019	21.70	21.71	21.70	21.71
363	AMEX	FIVA	Thu, Jun 27, 2019	21.51	21.60	21.51	21.60
362	AMEX	FIVA	Wed, Jun 26, 2019	21.51	21.51	21.51	21.51
361	AMEX	FIVA	Tue, Jun 25, 2019	21.63	21.63	21.48	21.48
360	AMEX	FIVA	Mon, Jun 24, 2019	21.42	21.78	21.42	21.67
359	AMEX	FIVA	Fri, Jun 21, 2019	21.45	21.73	21.45	21.66
358	AMEX	FIVA	Thu, Jun 20, 2019	21.97	22.09	21.97	21.68
357	AMEX	FIVA	Wed, Jun 19, 2019	21.80	22.13	21.80	21.91
356	AMEX	FIVA	Tue, Jun 18, 2019	21.75	21.75	21.73	21.73
355	AMEX	FIVA	Mon, Jun 17, 2019	21.28	21.48	21.04	21.45
354	AMEX	FIVA	Fri, Jun 14, 2019	21.55	21.55	21.34	21.41
353	AMEX	FIVA	Thu, Jun 13, 2019	21.52	21.56	21.52	21.53
352	AMEX	FIVA	Wed, Jun 12, 2019	21.75	21.75	21.59	21.59
351	AMEX	FIVA	Tue, Jun 11, 2019	21.75	21.75	21.75	21.75
350	AMEX	FIVA	Mon, Jun 10, 2019	21.48	21.58	21.48	21.58
349	AMEX	FIVA	Fri, Jun 7, 2019	21.48	21.50	21.42	21.50
348	AMEX	FIVA	Thu, Jun 6, 2019	21.41	21.41	21.30	21.30
347	AMEX	FIVA	Wed, Jun 5, 2019	21.48	21.48	21.28	21.28
346	AMEX	FIVA	Tue, Jun 4, 2019	21.34	21.34	21.33	21.34
345	AMEX	FIVA	Mon, Jun 3, 2019	20.89	21.04	20.81	21.04
344	AMEX	FIVA	Fri, May 31, 2019	20.91	20.98	20.42	20.91
343	AMEX	FIVA	Thu, May 30, 2019	21.03	21.03	21.01	21.03
342	AMEX	FIVA	Wed, May 29, 2019	21.12	21.12	21.04	21.11
341	AMEX	FIVA	Tue, May 28, 2019	21.47	21.47	21.30	21.30
340	AMEX	FIVA	Fri, May 24, 2019	21.21	21.21	21.21	21.21
339	AMEX	FIVA	Thu, May 23, 2019	21.22	21.22	20.90	21.10
338	AMEX	FIVA	Wed, May 22, 2019	21.44	21.44	21.33	21.33
337	AMEX	FIVA	Tue, May 21, 2019	21.50	21.52	21.41	21.45
336	AMEX	FIVA	Mon, May 20, 2019	21.20	21.48	21.20	21.44
335	AMEX	FIVA	Fri, May 17, 2019	21.43	21.50	21.42	21.42
334	AMEX	FIVA	Thu, May 16, 2019	21.53	21.62	21.53	21.58
333	AMEX	FIVA	Wed, May 15, 2019	21.14	21.40	21.11	21.40
332	AMEX	FIVA	Tue, May 14, 2019	21.43	21.43	21.21	21.31
331	AMEX	FIVA	Mon, May 13, 2019	21.36	21.36	21.19	21.21
330	AMEX	FIVA	Fri, May 10, 2019	21.61	21.61	21.53	21.61
329	AMEX	FIVA	Thu, May 9, 2019	21.51	21.58	21.29	21.53
328	AMEX	FIVA	Wed, May 8, 2019	21.63	21.71	21.63	21.71
327	AMEX	FIVA	Tue, May 7, 2019	21.88	21.88	21.55	21.63
326	AMEX	FIVA	Mon, May 6, 2019	21.87	22.05	21.72	22.04
325	AMEX	FIVA	Fri, May 3, 2019	22.18	22.18	22.06	22.09
324	AMEX	FIVA	Thu, May 2, 2019	22.03	22.03	22.01	22.02
323	AMEX	FIVA	Wed, May 1, 2019	22.28	22.28	22.05	22.05
322	AMEX	FIVA	Tue, Apr 30, 2019	22.12	22.21	22.12	22.17
321	AMEX	FIVA	Mon, Apr 29, 2019	22.09	22.11	22.08	22.08
320	AMEX	FIVA	Fri, Apr 26, 2019	22.11	22.11	21.97	22.03
319	AMEX	FIVA	Thu, Apr 25, 2019	22.00	22.00	21.98	21.98
318	AMEX	FIVA	Wed, Apr 24, 2019	22.12	22.12	21.95	21.99
317	AMEX	FIVA	Tue, Apr 23, 2019	22.25	22.29	22.21	22.21
316	AMEX	FIVA	Mon, Apr 22, 2019	22.31	22.31	22.13	22.18
315	AMEX	FIVA	Thu, Apr 18, 2019	22.33	22.36	22.24	22.30
314	AMEX	FIVA	Wed, Apr 17, 2019	22.29	22.40	22.25	22.30
313	AMEX	FIVA	Tue, Apr 16, 2019	22.42	22.42	22.26	22.32
312	AMEX	FIVA	Mon, Apr 15, 2019	22.12	22.28	22.12	22.28
311	AMEX	FIVA	Fri, Apr 12, 2019	22.18	22.26	22.08	22.12
310	AMEX	FIVA	Thu, Apr 11, 2019	22.03	22.05	22.02	22.05
309	AMEX	FIVA	Wed, Apr 10, 2019	22.02	22.08	22.00	22.02
308	AMEX	FIVA	Tue, Apr 9, 2019	22.01	22.05	22.01	22.04
307	AMEX	FIVA	Mon, Apr 8, 2019	22.23	22.23	22.03	22.08
306	AMEX	FIVA	Fri, Apr 5, 2019	22.10	22.34	22.10	22.26
305	AMEX	FIVA	Thu, Apr 4, 2019	22.18	22.20	22.12	22.19
304	AMEX	FIVA	Wed, Apr 3, 2019	22.26	22.30	22.20	22.30
303	AMEX	FIVA	Tue, Apr 2, 2019	22.06	22.06	21.88	22.01
302	AMEX	FIVA	Mon, Apr 1, 2019	21.87	21.91	21.69	21.91
301	AMEX	FIVA	Fri, Mar 29, 2019	21.82	21.82	21.56	21.66
300	AMEX	FIVA	Thu, Mar 28, 2019	21.59	21.59	21.57	21.57
299	AMEX	FIVA	Wed, Mar 27, 2019	21.59	21.67	21.59	21.67
298	AMEX	FIVA	Tue, Mar 26, 2019	21.61	21.61	21.56	21.56
297	AMEX	FIVA	Mon, Mar 25, 2019	21.73	21.73	21.51	21.56
296	AMEX	FIVA	Fri, Mar 22, 2019	21.79	21.79	21.56	21.56
295	AMEX	FIVA	Thu, Mar 21, 2019	21.94	22.09	21.94	21.97
294	AMEX	FIVA	Wed, Mar 20, 2019	22.02	22.02	21.86	21.96
293	AMEX	FIVA	Tue, Mar 19, 2019	22.21	22.32	22.03	22.03
292	AMEX	FIVA	Mon, Mar 18, 2019	21.96	22.00	21.82	21.91
291	AMEX	FIVA	Fri, Mar 15, 2019	21.74	21.82	21.74	21.82
290	AMEX	FIVA	Thu, Mar 14, 2019	21.86	21.86	21.82	21.65
289	AMEX	FIVA	Wed, Mar 13, 2019	21.94	21.94	21.75	21.84
288	AMEX	FIVA	Tue, Mar 12, 2019	21.71	21.71	21.69	21.69
287	AMEX	FIVA	Mon, Mar 11, 2019	21.63	21.63	21.56	21.62
286	AMEX	FIVA	Fri, Mar 8, 2019	21.50	21.55	21.30	21.45
285	AMEX	FIVA	Thu, Mar 7, 2019	21.82	21.82	21.54	21.57
284	AMEX	FIVA	Wed, Mar 6, 2019	21.98	21.98	21.98	21.98
283	AMEX	FIVA	Tue, Mar 5, 2019	21.99	21.99	21.99	21.99
282	AMEX	FIVA	Mon, Mar 4, 2019	22.06	22.06	21.92	21.92
281	AMEX	FIVA	Fri, Mar 1, 2019	22.04	22.04	21.89	21.92
280	AMEX	FIVA	Thu, Feb 28, 2019	21.86	21.89	21.86	21.88
279	AMEX	FIVA	Wed, Feb 27, 2019	21.98	22.04	21.96	21.98
278	AMEX	FIVA	Tue, Feb 26, 2019	22.00	22.05	22.00	22.05
277	AMEX	FIVA	Mon, Feb 25, 2019	21.84	21.97	21.81	21.93
276	AMEX	FIVA	Fri, Feb 22, 2019	21.77	21.85	21.77	21.80
275	AMEX	FIVA	Thu, Feb 21, 2019	21.83	21.99	21.69	21.69
274	AMEX	FIVA	Wed, Feb 20, 2019	21.86	21.86	21.77	21.82
273	AMEX	FIVA	Tue, Feb 19, 2019	21.59	21.71	21.59	21.71
272	AMEX	FIVA	Fri, Feb 15, 2019	21.43	21.59	21.43	21.59
271	AMEX	FIVA	Thu, Feb 14, 2019	21.35	21.37	21.26	21.27
270	AMEX	FIVA	Wed, Feb 13, 2019	21.32	21.47	21.32	21.36
269	AMEX	FIVA	Tue, Feb 12, 2019	21.32	21.32	21.21	21.22
268	AMEX	FIVA	Mon, Feb 11, 2019	21.04	21.14	21.02	21.08
267	AMEX	FIVA	Fri, Feb 8, 2019	21.10	21.12	21.02	21.04
266	AMEX	FIVA	Thu, Feb 7, 2019	21.31	21.44	21.13	21.13
265	AMEX	FIVA	Wed, Feb 6, 2019	21.48	21.53	21.46	21.47
264	AMEX	FIVA	Tue, Feb 5, 2019	21.62	21.62	21.55	21.59
263	AMEX	FIVA	Mon, Feb 4, 2019	21.43	21.49	21.40	21.44
262	AMEX	FIVA	Fri, Feb 1, 2019	21.50	21.53	21.31	21.43
261	AMEX	FIVA	Thu, Jan 31, 2019	21.45	21.62	21.44	21.49
260	AMEX	FIVA	Wed, Jan 30, 2019	21.36	21.43	21.16	21.42
259	AMEX	FIVA	Tue, Jan 29, 2019	21.17	21.17	21.17	21.17
258	AMEX	FIVA	Mon, Jan 28, 2019	21.20	21.20	21.10	21.10
257	AMEX	FIVA	Fri, Jan 25, 2019	21.06	21.21	21.06	21.20
256	AMEX	FIVA	Thu, Jan 24, 2019	20.87	20.96	20.87	20.94
255	AMEX	FIVA	Wed, Jan 23, 2019	20.86	20.96	20.82	20.90
254	AMEX	FIVA	Tue, Jan 22, 2019	21.11	21.11	20.51	20.92
253	AMEX	FIVA	Fri, Jan 18, 2019	21.24	21.43	21.17	21.28
252	AMEX	FIVA	Thu, Jan 17, 2019	20.94	20.94	20.93	20.93
251	AMEX	FIVA	Wed, Jan 16, 2019	20.83	21.15	20.83	21.09
250	AMEX	FIVA	Tue, Jan 15, 2019	20.75	20.83	20.75	20.83
249	AMEX	FIVA	Mon, Jan 14, 2019	20.65	20.94	20.65	20.83
248	AMEX	FIVA	Fri, Jan 11, 2019	20.94	20.97	20.67	20.96
247	AMEX	FIVA	Thu, Jan 10, 2019	20.90	20.98	20.90	20.98
246	AMEX	FIVA	Wed, Jan 9, 2019	20.77	20.81	20.73	20.81
245	AMEX	FIVA	Tue, Jan 8, 2019	20.57	20.62	20.50	20.57
244	AMEX	FIVA	Mon, Jan 7, 2019	20.38	20.68	20.38	20.47
243	AMEX	FIVA	Fri, Jan 4, 2019	20.27	20.50	20.27	20.35
242	AMEX	FIVA	Thu, Jan 3, 2019	19.69	19.85	19.69	19.83
241	AMEX	FIVA	Wed, Jan 2, 2019	19.81	19.81	19.79	19.79
240	AMEX	FIVA	Mon, Dec 31, 2018	19.84	19.92	19.64	19.87
239	AMEX	FIVA	Fri, Dec 28, 2018	20.01	20.05	19.82	19.87
238	AMEX	FIVA	Thu, Dec 27, 2018	19.27	19.57	19.27	19.57
237	AMEX	FIVA	Wed, Dec 26, 2018	19.28	19.68	19.27	19.68
236	AMEX	FIVA	Mon, Dec 24, 2018	19.53	19.60	19.24	19.24
235	AMEX	FIVA	Fri, Dec 21, 2018	19.81	19.81	19.53	19.53
234	AMEX	FIVA	Thu, Dec 20, 2018	20.10	20.10	20.00	19.90
233	AMEX	FIVA	Wed, Dec 19, 2018	20.45	20.45	20.13	20.13
232	AMEX	FIVA	Tue, Dec 18, 2018	20.31	20.44	20.26	20.26
231	AMEX	FIVA	Mon, Dec 17, 2018	20.24	20.43	20.24	20.24
230	AMEX	FIVA	Fri, Dec 14, 2018	20.52	20.53	20.41	20.48
229	AMEX	FIVA	Thu, Dec 13, 2018	20.88	20.88	20.61	20.65
228	AMEX	FIVA	Wed, Dec 12, 2018	20.53	20.62	20.53	20.62
227	AMEX	FIVA	Tue, Dec 11, 2018	20.33	20.33	20.18	20.25
226	AMEX	FIVA	Mon, Dec 10, 2018	20.27	20.29	20.21	20.26
225	AMEX	FIVA	Fri, Dec 7, 2018	20.74	20.74	20.42	20.43
224	AMEX	FIVA	Thu, Dec 6, 2018	20.52	20.57	20.33	20.49
223	AMEX	FIVA	Tue, Dec 4, 2018	21.22	21.22	20.80	20.82
222	AMEX	FIVA	Mon, Dec 3, 2018	21.50	21.50	21.30	21.30
221	AMEX	FIVA	Fri, Nov 30, 2018	21.09	21.12	21.06	21.07
220	AMEX	FIVA	Thu, Nov 29, 2018	21.02	21.35	21.02	21.24
219	AMEX	FIVA	Wed, Nov 28, 2018	20.84	21.34	20.81	21.17
218	AMEX	FIVA	Tue, Nov 27, 2018	20.83	21.07	20.83	21.05
217	AMEX	FIVA	Mon, Nov 26, 2018	21.09	21.09	21.02	21.02
216	AMEX	FIVA	Fri, Nov 23, 2018	20.57	20.85	20.57	20.84
215	AMEX	FIVA	Wed, Nov 21, 2018	20.77	21.05	20.77	20.98
214	AMEX	FIVA	Tue, Nov 20, 2018	20.79	20.81	20.60	20.60
213	AMEX	FIVA	Mon, Nov 19, 2018	21.16	21.20	20.95	20.98
212	AMEX	FIVA	Fri, Nov 16, 2018	20.94	21.13	20.92	21.13
211	AMEX	FIVA	Thu, Nov 15, 2018	20.96	21.12	20.85	21.10
210	AMEX	FIVA	Wed, Nov 14, 2018	21.05	21.08	21.00	21.08
209	AMEX	FIVA	Tue, Nov 13, 2018	20.96	21.05	20.90	20.96
208	AMEX	FIVA	Mon, Nov 12, 2018	21.06	21.06	20.91	21.01
207	AMEX	FIVA	Fri, Nov 9, 2018	21.41	21.44	21.29	21.38
206	AMEX	FIVA	Thu, Nov 8, 2018	21.64	21.64	21.57	21.57
205	AMEX	FIVA	Wed, Nov 7, 2018	21.44	21.57	21.44	21.57
204	AMEX	FIVA	Tue, Nov 6, 2018	21.25	21.30	21.25	21.29
203	AMEX	FIVA	Mon, Nov 5, 2018	21.15	21.26	21.11	21.12
202	AMEX	FIVA	Fri, Nov 2, 2018	21.20	21.20	21.20	21.20
201	AMEX	FIVA	Thu, Nov 1, 2018	21.01	21.15	20.99	21.15
200	AMEX	FIVA	Wed, Oct 31, 2018	20.90	21.01	20.82	21.01
199	AMEX	FIVA	Tue, Oct 30, 2018	20.50	20.62	20.50	20.62
198	AMEX	FIVA	Mon, Oct 29, 2018	0.00	0.00	0.00	20.58
197	AMEX	FIVA	Fri, Oct 26, 2018	20.50	20.58	20.50	20.58
196	AMEX	FIVA	Thu, Oct 25, 2018	20.65	20.91	20.65	20.91
195	AMEX	FIVA	Wed, Oct 24, 2018	20.88	20.88	20.62	20.62
194	AMEX	FIVA	Tue, Oct 23, 2018	21.05	21.18	20.98	21.18
193	AMEX	FIVA	Mon, Oct 22, 2018	21.30	21.32	21.28	21.32
192	AMEX	FIVA	Fri, Oct 19, 2018	21.44	21.44	21.44	21.44
191	AMEX	FIVA	Thu, Oct 18, 2018	21.72	21.72	21.20	21.35
190	AMEX	FIVA	Wed, Oct 17, 2018	21.78	21.83	21.76	21.76
189	AMEX	FIVA	Tue, Oct 16, 2018	21.68	21.74	21.67	21.74
188	AMEX	FIVA	Mon, Oct 15, 2018	21.42	21.52	21.42	21.49
187	AMEX	FIVA	Fri, Oct 12, 2018	21.48	21.57	21.30	21.42
186	AMEX	FIVA	Thu, Oct 11, 2018	21.79	21.79	21.35	21.35
185	AMEX	FIVA	Wed, Oct 10, 2018	22.05	22.05	21.76	21.76
184	AMEX	FIVA	Tue, Oct 9, 2018	22.11	22.11	22.09	22.09
183	AMEX	FIVA	Mon, Oct 8, 2018	22.05	22.11	22.05	22.11
182	AMEX	FIVA	Fri, Oct 5, 2018	22.27	22.27	22.16	22.23
181	AMEX	FIVA	Thu, Oct 4, 2018	22.55	22.56	22.45	22.45
180	AMEX	FIVA	Wed, Oct 3, 2018	22.65	22.72	22.62	22.62
179	AMEX	FIVA	Tue, Oct 2, 2018	22.55	22.75	22.55	22.69
178	AMEX	FIVA	Mon, Oct 1, 2018	22.99	22.99	22.79	22.79
177	AMEX	FIVA	Fri, Sep 28, 2018	22.74	22.80	22.74	22.80
176	AMEX	FIVA	Thu, Sep 27, 2018	23.01	23.06	23.01	23.06
175	AMEX	FIVA	Wed, Sep 26, 2018	23.07	23.17	23.07	23.17
174	AMEX	FIVA	Tue, Sep 25, 2018	23.07	23.19	23.07	23.19
173	AMEX	FIVA	Mon, Sep 24, 2018	23.16	23.17	23.00	23.04
172	AMEX	FIVA	Fri, Sep 21, 2018	23.24	23.24	23.05	23.18
171	AMEX	FIVA	Thu, Sep 20, 2018	23.07	23.13	23.07	23.00
170	AMEX	FIVA	Wed, Sep 19, 2018	22.78	22.94	22.78	22.94
169	AMEX	FIVA	Tue, Sep 18, 2018	22.62	22.78	22.62	22.78
168	AMEX	FIVA	Mon, Sep 17, 2018	22.61	22.79	22.50	22.50
167	AMEX	FIVA	Fri, Sep 14, 2018	0.00	0.00	0.00	22.50
166	AMEX	FIVA	Thu, Sep 13, 2018	22.50	22.50	22.50	22.50
165	AMEX	FIVA	Wed, Sep 12, 2018	22.18	22.34	22.18	22.34
164	AMEX	FIVA	Tue, Sep 11, 2018	22.08	22.15	22.08	22.15
163	AMEX	FIVA	Mon, Sep 10, 2018	22.20	22.20	22.20	22.20
162	AMEX	FIVA	Fri, Sep 7, 2018	22.20	22.20	22.20	22.20
161	AMEX	FIVA	Thu, Sep 6, 2018	22.19	22.20	22.15	22.20
160	AMEX	FIVA	Wed, Sep 5, 2018	0.00	0.00	0.00	22.41
159	AMEX	FIVA	Tue, Sep 4, 2018	22.36	22.51	22.28	22.41
158	AMEX	FIVA	Fri, Aug 31, 2018	22.67	22.67	22.61	22.66
157	AMEX	FIVA	Thu, Aug 30, 2018	22.79	22.80	22.79	22.80
156	AMEX	FIVA	Wed, Aug 29, 2018	23.12	23.12	23.12	23.12
155	AMEX	FIVA	Tue, Aug 28, 2018	23.07	23.13	23.07	23.07
154	AMEX	FIVA	Mon, Aug 27, 2018	22.90	23.07	22.90	23.07
153	AMEX	FIVA	Fri, Aug 24, 2018	22.52	22.70	22.50	22.70
152	AMEX	FIVA	Thu, Aug 23, 2018	22.69	22.69	22.65	22.65
151	AMEX	FIVA	Wed, Aug 22, 2018	22.94	22.95	22.88	22.88
150	AMEX	FIVA	Tue, Aug 21, 2018	22.98	22.98	22.72	22.78
149	AMEX	FIVA	Mon, Aug 20, 2018	22.50	22.61	22.50	22.61
148	AMEX	FIVA	Fri, Aug 17, 2018	22.26	22.40	22.26	22.40
147	AMEX	FIVA	Thu, Aug 16, 2018	22.30	22.30	22.27	22.27
146	AMEX	FIVA	Wed, Aug 15, 2018	22.37	22.37	22.20	22.22
145	AMEX	FIVA	Tue, Aug 14, 2018	22.50	22.52	22.50	22.50
144	AMEX	FIVA	Mon, Aug 13, 2018	22.69	22.69	22.52	22.52
143	AMEX	FIVA	Fri, Aug 10, 2018	22.78	22.78	22.59	22.73
142	AMEX	FIVA	Thu, Aug 9, 2018	23.08	23.08	23.00	23.01
141	AMEX	FIVA	Wed, Aug 8, 2018	23.13	23.16	23.00	23.15
140	AMEX	FIVA	Tue, Aug 7, 2018	23.10	23.21	23.07	23.17
139	AMEX	FIVA	Mon, Aug 6, 2018	23.06	23.17	23.06	23.11
138	AMEX	FIVA	Fri, Aug 3, 2018	23.09	23.19	23.02	23.08
137	AMEX	FIVA	Thu, Aug 2, 2018	23.15	23.15	22.93	23.05
136	AMEX	FIVA	Wed, Aug 1, 2018	23.41	23.41	23.25	23.36
135	AMEX	FIVA	Tue, Jul 31, 2018	23.40	23.45	23.40	23.42
134	AMEX	FIVA	Mon, Jul 30, 2018	23.37	23.50	23.37	23.37
133	AMEX	FIVA	Fri, Jul 27, 2018	23.26	23.41	23.26	23.35
132	AMEX	FIVA	Thu, Jul 26, 2018	23.18	23.18	23.18	23.18
131	AMEX	FIVA	Wed, Jul 25, 2018	23.10	23.17	23.10	23.17
130	AMEX	FIVA	Tue, Jul 24, 2018	22.98	23.08	22.98	23.08
129	AMEX	FIVA	Mon, Jul 23, 2018	0.00	0.00	0.00	22.90
128	AMEX	FIVA	Fri, Jul 20, 2018	22.85	22.90	22.85	22.90
127	AMEX	FIVA	Thu, Jul 19, 2018	22.90	22.90	22.84	22.84
126	AMEX	FIVA	Wed, Jul 18, 2018	22.82	22.94	22.82	22.94
125	AMEX	FIVA	Tue, Jul 17, 2018	22.75	22.85	22.75	22.85
124	AMEX	FIVA	Mon, Jul 16, 2018	22.77	22.82	22.77	22.80
123	AMEX	FIVA	Fri, Jul 13, 2018	22.78	22.83	22.78	22.83
122	AMEX	FIVA	Thu, Jul 12, 2018	22.71	22.71	22.68	22.71
121	AMEX	FIVA	Wed, Jul 11, 2018	22.92	22.96	22.59	22.59
120	AMEX	FIVA	Tue, Jul 10, 2018	23.04	23.08	23.04	23.08
119	AMEX	FIVA	Mon, Jul 9, 2018	22.90	23.04	22.90	23.04
118	AMEX	FIVA	Fri, Jul 6, 2018	22.89	22.89	22.68	22.83
117	AMEX	FIVA	Thu, Jul 5, 2018	22.63	22.79	22.62	22.79
116	AMEX	FIVA	Tue, Jul 3, 2018	22.45	22.49	22.45	22.49
115	AMEX	FIVA	Mon, Jul 2, 2018	22.45	22.45	22.31	22.37
114	AMEX	FIVA	Fri, Jun 29, 2018	22.47	22.66	22.47	22.61
113	AMEX	FIVA	Thu, Jun 28, 2018	22.34	22.41	22.25	22.39
112	AMEX	FIVA	Wed, Jun 27, 2018	22.53	22.53	22.45	22.49
111	AMEX	FIVA	Tue, Jun 26, 2018	22.66	22.66	22.64	22.64
110	AMEX	FIVA	Mon, Jun 25, 2018	22.70	22.79	22.68	22.70
109	AMEX	FIVA	Fri, Jun 22, 2018	22.89	22.93	22.83	22.89
108	AMEX	FIVA	Thu, Jun 21, 2018	22.70	22.85	22.70	22.75
107	AMEX	FIVA	Wed, Jun 20, 2018	22.77	22.89	22.77	22.89
106	AMEX	FIVA	Tue, Jun 19, 2018	22.90	22.97	22.72	22.90
105	AMEX	FIVA	Mon, Jun 18, 2018	23.12	23.12	22.91	22.99
104	AMEX	FIVA	Fri, Jun 15, 2018	23.22	23.23	23.08	23.17
103	AMEX	FIVA	Thu, Jun 14, 2018	23.73	23.75	23.65	23.36
102	AMEX	FIVA	Wed, Jun 13, 2018	23.80	23.88	23.53	23.68
101	AMEX	FIVA	Tue, Jun 12, 2018	23.75	23.86	23.71	23.79
100	AMEX	FIVA	Mon, Jun 11, 2018	23.69	23.85	23.69	23.85
99	AMEX	FIVA	Fri, Jun 8, 2018	23.65	23.68	23.65	23.68
98	AMEX	FIVA	Thu, Jun 7, 2018	23.95	23.95	23.74	23.81
97	AMEX	FIVA	Wed, Jun 6, 2018	23.91	23.91	23.91	23.91
96	AMEX	FIVA	Tue, Jun 5, 2018	23.58	23.70	23.54	23.60
95	AMEX	FIVA	Mon, Jun 4, 2018	0.00	0.00	0.00	23.54
94	AMEX	FIVA	Fri, Jun 1, 2018	23.52	23.74	23.42	23.54
93	AMEX	FIVA	Thu, May 31, 2018	23.49	23.49	23.49	23.49
92	AMEX	FIVA	Wed, May 30, 2018	23.32	23.43	23.32	23.42
91	AMEX	FIVA	Tue, May 29, 2018	23.48	23.48	23.27	23.27
90	AMEX	FIVA	Fri, May 25, 2018	23.87	23.87	23.80	23.80
89	AMEX	FIVA	Thu, May 24, 2018	24.00	24.00	23.79	23.85
88	AMEX	FIVA	Wed, May 23, 2018	24.18	24.19	24.15	24.15
87	AMEX	FIVA	Tue, May 22, 2018	24.31	24.41	24.31	24.41
86	AMEX	FIVA	Mon, May 21, 2018	24.30	24.37	24.30	24.31
85	AMEX	FIVA	Fri, May 18, 2018	24.35	24.35	24.30	24.30
84	AMEX	FIVA	Thu, May 17, 2018	24.34	24.45	24.34	24.36
83	AMEX	FIVA	Wed, May 16, 2018	24.33	24.40	24.33	24.35
82	AMEX	FIVA	Tue, May 15, 2018	24.41	24.41	24.27	24.27
81	AMEX	FIVA	Mon, May 14, 2018	24.46	24.68	24.46	24.49
80	AMEX	FIVA	Fri, May 11, 2018	24.45	24.46	24.45	24.46
79	AMEX	FIVA	Thu, May 10, 2018	24.36	24.40	24.34	24.38
78	AMEX	FIVA	Wed, May 9, 2018	24.15	24.32	24.15	24.29
77	AMEX	FIVA	Tue, May 8, 2018	24.15	24.19	24.15	24.19
76	AMEX	FIVA	Mon, May 7, 2018	24.23	24.27	24.18	24.18
75	AMEX	FIVA	Fri, May 4, 2018	23.96	24.19	23.80	24.14
74	AMEX	FIVA	Thu, May 3, 2018	24.00	24.13	23.74	24.13
73	AMEX	FIVA	Wed, May 2, 2018	24.24	24.24	24.05	24.10
72	AMEX	FIVA	Tue, May 1, 2018	24.08	24.16	24.08	24.16
71	AMEX	FIVA	Mon, Apr 30, 2018	24.29	24.29	24.08	24.20
70	AMEX	FIVA	Fri, Apr 27, 2018	24.26	24.26	24.02	24.26
69	AMEX	FIVA	Thu, Apr 26, 2018	24.30	24.30	24.11	24.19
68	AMEX	FIVA	Wed, Apr 25, 2018	24.07	24.19	24.02	24.18
67	AMEX	FIVA	Tue, Apr 24, 2018	24.38	24.38	24.10	24.15
66	AMEX	FIVA	Mon, Apr 23, 2018	24.32	24.32	24.15	24.31
65	AMEX	FIVA	Fri, Apr 20, 2018	24.27	24.37	24.21	24.28
64	AMEX	FIVA	Thu, Apr 19, 2018	24.38	24.41	24.38	24.40
63	AMEX	FIVA	Wed, Apr 18, 2018	24.37	24.46	24.33	24.38
62	AMEX	FIVA	Tue, Apr 17, 2018	24.24	24.35	24.19	24.34
61	AMEX	FIVA	Mon, Apr 16, 2018	24.24	24.24	24.02	24.18
60	AMEX	FIVA	Fri, Apr 13, 2018	24.12	24.16	24.09	24.09
59	AMEX	FIVA	Thu, Apr 12, 2018	24.08	24.17	23.98	24.17
58	AMEX	FIVA	Wed, Apr 11, 2018	23.96	24.08	23.96	24.00
57	AMEX	FIVA	Tue, Apr 10, 2018	24.04	24.04	23.93	23.93
56	AMEX	FIVA	Mon, Apr 9, 2018	23.70	23.93	23.66	23.72
55	AMEX	FIVA	Fri, Apr 6, 2018	23.82	23.82	23.55	23.64
54	AMEX	FIVA	Thu, Apr 5, 2018	23.71	23.81	23.66	23.66
53	AMEX	FIVA	Wed, Apr 4, 2018	23.25	23.57	23.20	23.57
52	AMEX	FIVA	Tue, Apr 3, 2018	23.53	23.53	23.23	23.28
51	AMEX	FIVA	Mon, Apr 2, 2018	23.60	23.60	23.27	23.35
50	AMEX	FIVA	Thu, Mar 29, 2018	23.62	23.66	23.38	23.59
49	AMEX	FIVA	Wed, Mar 28, 2018	23.23	23.27	23.23	23.27
48	AMEX	FIVA	Tue, Mar 27, 2018	23.82	23.82	23.23	23.23
47	AMEX	FIVA	Mon, Mar 26, 2018	23.41	23.41	23.14	23.31
46	AMEX	FIVA	Fri, Mar 23, 2018	23.30	23.39	23.00	23.08
45	AMEX	FIVA	Thu, Mar 22, 2018	23.54	23.56	23.32	23.32
44	AMEX	FIVA	Wed, Mar 21, 2018	23.63	23.63	23.63	23.63
43	AMEX	FIVA	Tue, Mar 20, 2018	23.83	23.83	23.47	23.51
42	AMEX	FIVA	Mon, Mar 19, 2018	23.82	23.82	23.43	23.56
41	AMEX	FIVA	Fri, Mar 16, 2018	23.72	23.89	23.63	23.80
40	AMEX	FIVA	Thu, Mar 15, 2018	23.86	23.87	23.85	23.72
39	AMEX	FIVA	Wed, Mar 14, 2018	24.17	24.17	23.88	23.90
38	AMEX	FIVA	Tue, Mar 13, 2018	24.18	24.18	23.92	23.95
37	AMEX	FIVA	Mon, Mar 12, 2018	24.13	24.13	23.90	24.04
36	AMEX	FIVA	Fri, Mar 9, 2018	23.98	24.02	23.87	23.92
35	AMEX	FIVA	Thu, Mar 8, 2018	24.03	24.10	23.97	23.98
34	AMEX	FIVA	Wed, Mar 7, 2018	23.90	23.95	23.82	23.94
33	AMEX	FIVA	Tue, Mar 6, 2018	24.01	24.04	23.95	23.95
32	AMEX	FIVA	Mon, Mar 5, 2018	23.65	23.92	23.63	23.86
31	AMEX	FIVA	Fri, Mar 2, 2018	23.62	23.71	23.58	23.71
30	AMEX	FIVA	Thu, Mar 1, 2018	24.04	24.04	23.57	23.62
29	AMEX	FIVA	Wed, Feb 28, 2018	24.49	24.49	24.10	24.10
28	AMEX	FIVA	Tue, Feb 27, 2018	24.59	24.59	24.40	24.44
27	AMEX	FIVA	Mon, Feb 26, 2018	24.61	24.73	24.48	24.63
26	AMEX	FIVA	Fri, Feb 23, 2018	24.33	24.49	24.33	24.43
25	AMEX	FIVA	Thu, Feb 22, 2018	24.42	24.42	24.00	24.09
24	AMEX	FIVA	Wed, Feb 21, 2018	24.24	24.31	24.00	24.08
23	AMEX	FIVA	Tue, Feb 20, 2018	24.29	24.29	24.05	24.12
22	AMEX	FIVA	Fri, Feb 16, 2018	24.54	24.54	24.47	24.47
21	AMEX	FIVA	Thu, Feb 15, 2018	24.29	24.37	24.17	24.27
20	AMEX	FIVA	Wed, Feb 14, 2018	23.71	24.21	23.71	24.11
19	AMEX	FIVA	Tue, Feb 13, 2018	23.80	23.80	23.74	23.77
18	AMEX	FIVA	Mon, Feb 12, 2018	23.99	23.99	23.65	23.77
17	AMEX	FIVA	Fri, Feb 9, 2018	23.55	23.68	22.70	23.39
16	AMEX	FIVA	Thu, Feb 8, 2018	24.00	24.17	23.32	23.41
15	AMEX	FIVA	Wed, Feb 7, 2018	24.11	24.28	24.00	24.00
14	AMEX	FIVA	Tue, Feb 6, 2018	23.82	24.35	23.49	24.03
13	AMEX	FIVA	Mon, Feb 5, 2018	24.63	24.63	23.40	23.54
12	AMEX	FIVA	Fri, Feb 2, 2018	25.05	25.05	24.80	24.80
11	AMEX	FIVA	Thu, Feb 1, 2018	25.10	25.20	25.10	25.15
10	AMEX	FIVA	Wed, Jan 31, 2018	25.22	25.27	24.86	25.00
9	AMEX	FIVA	Tue, Jan 30, 2018	25.27	25.30	25.01	25.16
8	AMEX	FIVA	Mon, Jan 29, 2018	25.40	25.40	25.26	25.38
7	AMEX	FIVA	Fri, Jan 26, 2018	25.47	25.62	25.46	25.52
6	AMEX	FIVA	Thu, Jan 25, 2018	25.71	25.72	25.44	25.46
5	AMEX	FIVA	Wed, Jan 24, 2018	25.71	25.83	25.50	25.50
4	AMEX	FIVA	Tue, Jan 23, 2018	25.52	25.59	25.46	25.59
3	AMEX	FIVA	Mon, Jan 22, 2018	25.39	25.48	25.38	25.46
2	AMEX	FIVA	Fri, Jan 19, 2018	25.49	25.51	25.30	25.32
1	AMEX	FIVA	Thu, Jan 18, 2018	25.12	25.48	25.12	25.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity International Value Factor ETF AMEX:FIVA 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