Schwab Fundamental U.S. Large Company Index ETF AMEX:FNDX Historical Prices

Below are the 2688 trading days of historical prices for FNDX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2688	AMEX	FNDX	Fri, Apr 19, 2024	64.01	64.35	63.98	64.18
2687	AMEX	FNDX	Thu, Apr 18, 2024	64.07	64.43	63.80	63.93
2686	AMEX	FNDX	Wed, Apr 17, 2024	64.30	64.43	63.76	63.87
2685	AMEX	FNDX	Tue, Apr 16, 2024	64.47	64.47	63.90	64.05
2684	AMEX	FNDX	Mon, Apr 15, 2024	65.46	65.59	64.24	64.44
2683	AMEX	FNDX	Fri, Apr 12, 2024	65.54	65.66	64.73	64.94
2682	AMEX	FNDX	Thu, Apr 11, 2024	65.97	66.10	65.33	65.89
2681	AMEX	FNDX	Wed, Apr 10, 2024	65.90	66.11	65.50	65.74
2680	AMEX	FNDX	Tue, Apr 9, 2024	66.72	66.83	66.11	66.64
2679	AMEX	FNDX	Mon, Apr 8, 2024	66.60	66.74	66.51	66.57
2678	AMEX	FNDX	Fri, Apr 5, 2024	66.15	66.72	66.08	66.51
2677	AMEX	FNDX	Thu, Apr 4, 2024	67.18	67.26	65.97	66.10
2676	AMEX	FNDX	Wed, Apr 3, 2024	66.60	66.87	66.57	66.77
2675	AMEX	FNDX	Tue, Apr 2, 2024	66.75	66.77	66.48	66.69
2674	AMEX	FNDX	Mon, Apr 1, 2024	67.40	67.41	67.09	67.18
2673	AMEX	FNDX	Thu, Mar 28, 2024	67.19	67.52	67.19	67.39
2672	AMEX	FNDX	Wed, Mar 27, 2024	66.57	67.16	66.57	67.16
2671	AMEX	FNDX	Tue, Mar 26, 2024	66.44	66.50	66.23	66.25
2670	AMEX	FNDX	Mon, Mar 25, 2024	66.34	66.50	66.29	66.33
2669	AMEX	FNDX	Fri, Mar 22, 2024	66.76	66.80	66.39	66.39
2668	AMEX	FNDX	Thu, Mar 21, 2024	66.70	66.93	66.63	66.73
2667	AMEX	FNDX	Wed, Mar 20, 2024	65.66	66.44	65.65	66.42
2666	AMEX	FNDX	Tue, Mar 19, 2024	65.61	66.04	65.60	65.72
2665	AMEX	FNDX	Mon, Mar 18, 2024	65.72	65.81	65.51	65.69
2664	AMEX	FNDX	Fri, Mar 15, 2024	65.11	65.55	65.11	65.37
2663	AMEX	FNDX	Thu, Mar 14, 2024	65.94	65.94	65.18	65.53
2662	AMEX	FNDX	Wed, Mar 13, 2024	65.81	66.02	65.65	65.85
2661	AMEX	FNDX	Tue, Mar 12, 2024	65.63	65.85	65.32	65.76
2660	AMEX	FNDX	Mon, Mar 11, 2024	65.17	65.45	64.98	65.44
2659	AMEX	FNDX	Fri, Mar 8, 2024	65.47	65.69	65.22	65.27
2658	AMEX	FNDX	Thu, Mar 7, 2024	65.27	65.52	65.27	65.38
2657	AMEX	FNDX	Wed, Mar 6, 2024	65.00	65.19	64.74	64.95
2656	AMEX	FNDX	Tue, Mar 5, 2024	64.78	65.08	64.42	64.67
2655	AMEX	FNDX	Mon, Mar 4, 2024	64.84	65.13	64.81	64.95
2654	AMEX	FNDX	Fri, Mar 1, 2024	64.68	64.99	64.50	64.92
2653	AMEX	FNDX	Thu, Feb 29, 2024	64.65	64.73	64.28	64.55
2652	AMEX	FNDX	Wed, Feb 28, 2024	64.29	64.54	64.24	64.34
2651	AMEX	FNDX	Tue, Feb 27, 2024	64.35	64.46	64.23	64.45
2650	AMEX	FNDX	Mon, Feb 26, 2024	64.56	64.65	64.19	64.21
2649	AMEX	FNDX	Fri, Feb 23, 2024	64.47	64.69	64.47	64.50
2648	AMEX	FNDX	Thu, Feb 22, 2024	64.06	64.52	63.93	64.35
2647	AMEX	FNDX	Wed, Feb 21, 2024	63.45	63.75	63.34	63.75
2646	AMEX	FNDX	Tue, Feb 20, 2024	63.50	63.69	63.41	63.56
2645	AMEX	FNDX	Fri, Feb 16, 2024	63.82	63.99	63.58	63.65
2644	AMEX	FNDX	Thu, Feb 15, 2024	63.38	63.99	63.38	63.96
2643	AMEX	FNDX	Wed, Feb 14, 2024	63.14	63.27	62.78	63.23
2642	AMEX	FNDX	Tue, Feb 13, 2024	63.09	63.15	62.34	62.75
2641	AMEX	FNDX	Mon, Feb 12, 2024	63.44	64.00	63.44	63.78
2640	AMEX	FNDX	Fri, Feb 9, 2024	63.33	63.47	63.14	63.44
2639	AMEX	FNDX	Thu, Feb 8, 2024	63.24	63.31	63.01	63.29
2638	AMEX	FNDX	Wed, Feb 7, 2024	63.18	63.30	62.98	63.20
2637	AMEX	FNDX	Tue, Feb 6, 2024	62.82	62.99	62.74	62.97
2636	AMEX	FNDX	Mon, Feb 5, 2024	62.98	62.98	62.50	62.72
2635	AMEX	FNDX	Fri, Feb 2, 2024	62.85	63.44	62.68	63.20
2634	AMEX	FNDX	Thu, Feb 1, 2024	62.52	62.93	62.17	62.93
2633	AMEX	FNDX	Wed, Jan 31, 2024	63.00	63.08	62.30	62.30
2632	AMEX	FNDX	Tue, Jan 30, 2024	62.96	63.26	62.93	63.20
2631	AMEX	FNDX	Mon, Jan 29, 2024	62.75	63.04	62.56	63.01
2630	AMEX	FNDX	Fri, Jan 26, 2024	62.67	62.88	62.59	62.75
2629	AMEX	FNDX	Thu, Jan 25, 2024	62.50	62.78	62.38	62.78
2628	AMEX	FNDX	Wed, Jan 24, 2024	62.52	62.58	62.11	62.14
2627	AMEX	FNDX	Tue, Jan 23, 2024	62.23	62.31	62.03	62.27
2626	AMEX	FNDX	Mon, Jan 22, 2024	62.01	62.27	61.97	62.11
2625	AMEX	FNDX	Fri, Jan 19, 2024	61.35	61.93	61.13	61.83
2624	AMEX	FNDX	Thu, Jan 18, 2024	60.97	61.24	60.66	61.19
2623	AMEX	FNDX	Wed, Jan 17, 2024	60.84	61.07	60.62	60.89
2622	AMEX	FNDX	Tue, Jan 16, 2024	61.37	61.45	61.06	61.25
2621	AMEX	FNDX	Fri, Jan 12, 2024	61.88	62.01	61.50	61.66
2620	AMEX	FNDX	Thu, Jan 11, 2024	61.88	61.88	61.26	61.68
2619	AMEX	FNDX	Wed, Jan 10, 2024	61.77	61.95	61.60	61.86
2618	AMEX	FNDX	Tue, Jan 9, 2024	61.76	61.86	61.57	61.76
2617	AMEX	FNDX	Mon, Jan 8, 2024	61.44	62.08	61.35	62.03
2616	AMEX	FNDX	Fri, Jan 5, 2024	61.30	61.80	61.25	61.49
2615	AMEX	FNDX	Thu, Jan 4, 2024	61.46	61.74	61.27	61.32
2614	AMEX	FNDX	Wed, Jan 3, 2024	61.75	61.83	61.40	61.47
2613	AMEX	FNDX	Tue, Jan 2, 2024	61.59	62.14	61.59	61.99
2612	AMEX	FNDX	Fri, Dec 29, 2023	62.07	62.13	61.73	61.94
2611	AMEX	FNDX	Thu, Dec 28, 2023	62.00	62.20	62.00	62.11
2610	AMEX	FNDX	Wed, Dec 27, 2023	61.95	62.11	61.87	62.04
2609	AMEX	FNDX	Tue, Dec 26, 2023	61.72	62.12	61.72	62.01
2608	AMEX	FNDX	Fri, Dec 22, 2023	61.58	61.90	61.42	61.63
2607	AMEX	FNDX	Thu, Dec 21, 2023	61.29	61.49	60.97	61.45
2606	AMEX	FNDX	Wed, Dec 20, 2023	61.63	61.87	60.85	60.87
2605	AMEX	FNDX	Tue, Dec 19, 2023	61.33	61.78	61.33	61.77
2604	AMEX	FNDX	Mon, Dec 18, 2023	61.34	61.40	61.20	61.27
2603	AMEX	FNDX	Fri, Dec 15, 2023	61.16	61.25	60.93	61.03
2602	AMEX	FNDX	Thu, Dec 14, 2023	61.07	61.49	61.04	61.33
2601	AMEX	FNDX	Wed, Dec 13, 2023	59.72	60.69	59.62	60.69
2600	AMEX	FNDX	Tue, Dec 12, 2023	59.62	59.75	59.39	59.69
2599	AMEX	FNDX	Mon, Dec 11, 2023	59.38	59.66	59.34	59.65
2598	AMEX	FNDX	Fri, Dec 8, 2023	59.03	59.42	59.00	59.30
2597	AMEX	FNDX	Thu, Dec 7, 2023	58.92	59.15	58.86	59.08
2596	AMEX	FNDX	Wed, Dec 6, 2023	59.07	59.21	58.63	58.66
2595	AMEX	FNDX	Tue, Dec 5, 2023	59.25	59.31	59.09	58.85
2594	AMEX	FNDX	Mon, Dec 4, 2023	59.17	59.52	59.15	59.44
2593	AMEX	FNDX	Fri, Dec 1, 2023	58.91	59.57	58.85	59.54
2592	AMEX	FNDX	Thu, Nov 30, 2023	58.75	59.01	58.59	58.98
2591	AMEX	FNDX	Wed, Nov 29, 2023	58.80	59.03	58.53	58.60
2590	AMEX	FNDX	Tue, Nov 28, 2023	58.43	58.74	58.38	58.51
2589	AMEX	FNDX	Mon, Nov 27, 2023	58.49	58.59	58.42	58.49
2588	AMEX	FNDX	Fri, Nov 24, 2023	58.52	58.68	58.52	58.67
2587	AMEX	FNDX	Wed, Nov 22, 2023	58.37	58.62	58.37	58.53
2586	AMEX	FNDX	Tue, Nov 21, 2023	58.31	58.32	58.15	58.27
2585	AMEX	FNDX	Mon, Nov 20, 2023	58.05	58.56	58.05	58.44
2584	AMEX	FNDX	Fri, Nov 17, 2023	58.07	58.15	57.91	58.14
2583	AMEX	FNDX	Thu, Nov 16, 2023	57.84	57.99	57.62	57.88
2582	AMEX	FNDX	Wed, Nov 15, 2023	57.84	58.18	57.84	58.01
2581	AMEX	FNDX	Tue, Nov 14, 2023	57.23	57.86	57.20	57.68
2580	AMEX	FNDX	Mon, Nov 13, 2023	56.43	56.64	56.32	56.49
2579	AMEX	FNDX	Fri, Nov 10, 2023	56.09	56.62	55.88	56.57
2578	AMEX	FNDX	Thu, Nov 9, 2023	56.43	56.43	55.81	55.87
2577	AMEX	FNDX	Wed, Nov 8, 2023	56.44	56.52	56.06	56.26
2576	AMEX	FNDX	Tue, Nov 7, 2023	56.38	56.54	56.24	56.42
2575	AMEX	FNDX	Mon, Nov 6, 2023	56.65	56.71	56.32	56.52
2574	AMEX	FNDX	Fri, Nov 3, 2023	56.38	56.81	56.36	56.60
2573	AMEX	FNDX	Thu, Nov 2, 2023	55.34	56.01	55.34	56.00
2572	AMEX	FNDX	Wed, Nov 1, 2023	54.65	55.04	54.51	54.95
2571	AMEX	FNDX	Tue, Oct 31, 2023	54.25	54.58	54.08	54.54
2570	AMEX	FNDX	Mon, Oct 30, 2023	53.81	54.28	53.72	54.16
2569	AMEX	FNDX	Fri, Oct 27, 2023	54.05	54.08	53.32	53.46
2568	AMEX	FNDX	Thu, Oct 26, 2023	54.20	54.36	53.82	53.97
2567	AMEX	FNDX	Wed, Oct 25, 2023	54.68	54.71	54.22	54.30
2566	AMEX	FNDX	Tue, Oct 24, 2023	54.85	55.13	54.64	54.88
2565	AMEX	FNDX	Mon, Oct 23, 2023	54.65	55.07	54.46	54.56
2564	AMEX	FNDX	Fri, Oct 20, 2023	55.42	55.52	54.87	54.89
2563	AMEX	FNDX	Thu, Oct 19, 2023	56.04	56.30	55.42	55.50
2562	AMEX	FNDX	Wed, Oct 18, 2023	56.44	56.53	55.86	55.97
2561	AMEX	FNDX	Tue, Oct 17, 2023	56.12	56.89	56.08	56.68
2560	AMEX	FNDX	Mon, Oct 16, 2023	56.14	56.60	56.14	56.42
2559	AMEX	FNDX	Fri, Oct 13, 2023	56.23	56.44	55.66	55.86
2558	AMEX	FNDX	Thu, Oct 12, 2023	56.49	56.49	55.65	55.99
2557	AMEX	FNDX	Wed, Oct 11, 2023	56.40	56.50	56.06	56.40
2556	AMEX	FNDX	Tue, Oct 10, 2023	56.11	56.62	56.07	56.34
2555	AMEX	FNDX	Mon, Oct 9, 2023	55.37	56.04	55.35	55.95
2554	AMEX	FNDX	Fri, Oct 6, 2023	54.78	55.76	54.50	55.52
2553	AMEX	FNDX	Thu, Oct 5, 2023	55.02	55.18	54.75	55.03
2552	AMEX	FNDX	Wed, Oct 4, 2023	55.04	55.21	54.63	55.12
2551	AMEX	FNDX	Tue, Oct 3, 2023	55.37	55.58	54.82	55.03
2550	AMEX	FNDX	Mon, Oct 2, 2023	55.90	55.93	55.35	55.67
2549	AMEX	FNDX	Fri, Sep 29, 2023	56.54	56.57	55.82	55.97
2548	AMEX	FNDX	Thu, Sep 28, 2023	55.83	56.41	55.82	56.25
2547	AMEX	FNDX	Wed, Sep 27, 2023	56.01	56.07	55.48	55.90
2546	AMEX	FNDX	Tue, Sep 26, 2023	56.27	56.37	55.75	55.81
2545	AMEX	FNDX	Mon, Sep 25, 2023	56.22	56.64	56.22	56.64
2544	AMEX	FNDX	Fri, Sep 22, 2023	56.71	56.82	56.39	56.43
2543	AMEX	FNDX	Thu, Sep 21, 2023	57.08	57.14	56.59	56.60
2542	AMEX	FNDX	Wed, Sep 20, 2023	57.90	58.05	57.36	57.39
2541	AMEX	FNDX	Tue, Sep 19, 2023	58.11	58.17	57.72	57.76
2540	AMEX	FNDX	Mon, Sep 18, 2023	58.09	58.29	57.98	58.16
2539	AMEX	FNDX	Fri, Sep 15, 2023	58.42	58.53	58.02	58.11
2538	AMEX	FNDX	Thu, Sep 14, 2023	58.35	58.70	58.34	58.65
2537	AMEX	FNDX	Wed, Sep 13, 2023	58.13	58.26	57.84	58.01
2536	AMEX	FNDX	Tue, Sep 12, 2023	58.04	58.38	58.00	58.06
2535	AMEX	FNDX	Mon, Sep 11, 2023	58.15	58.26	57.95	58.12
2534	AMEX	FNDX	Fri, Sep 8, 2023	57.77	58.00	57.75	57.89
2533	AMEX	FNDX	Thu, Sep 7, 2023	57.61	57.82	57.54	57.69
2532	AMEX	FNDX	Wed, Sep 6, 2023	58.03	58.09	57.59	57.86
2531	AMEX	FNDX	Tue, Sep 5, 2023	58.58	58.62	58.14	58.15
2530	AMEX	FNDX	Fri, Sep 1, 2023	58.74	58.82	58.44	58.63
2529	AMEX	FNDX	Thu, Aug 31, 2023	58.61	58.66	58.35	58.35
2528	AMEX	FNDX	Wed, Aug 30, 2023	58.36	58.59	58.29	58.51
2527	AMEX	FNDX	Tue, Aug 29, 2023	57.68	58.36	57.65	58.35
2526	AMEX	FNDX	Mon, Aug 28, 2023	57.48	57.75	57.43	57.65
2525	AMEX	FNDX	Fri, Aug 25, 2023	57.17	57.42	56.69	57.26
2524	AMEX	FNDX	Thu, Aug 24, 2023	57.55	57.90	56.92	56.92
2523	AMEX	FNDX	Wed, Aug 23, 2023	57.19	57.60	57.12	57.53
2522	AMEX	FNDX	Tue, Aug 22, 2023	57.49	57.52	57.04	57.09
2521	AMEX	FNDX	Mon, Aug 21, 2023	57.37	57.46	56.94	57.34
2520	AMEX	FNDX	Fri, Aug 18, 2023	56.87	57.42	56.84	57.32
2519	AMEX	FNDX	Thu, Aug 17, 2023	57.76	57.87	57.15	57.21
2518	AMEX	FNDX	Wed, Aug 16, 2023	57.94	58.21	57.57	57.57
2517	AMEX	FNDX	Tue, Aug 15, 2023	58.43	58.53	57.93	58.01
2516	AMEX	FNDX	Mon, Aug 14, 2023	58.57	58.78	58.45	58.78
2515	AMEX	FNDX	Fri, Aug 11, 2023	58.38	58.80	58.35	58.69
2514	AMEX	FNDX	Thu, Aug 10, 2023	58.90	59.30	58.48	58.61
2513	AMEX	FNDX	Wed, Aug 9, 2023	58.95	59.01	58.53	58.63
2512	AMEX	FNDX	Tue, Aug 8, 2023	58.69	58.95	58.32	58.92
2511	AMEX	FNDX	Mon, Aug 7, 2023	58.82	59.14	58.82	59.14
2510	AMEX	FNDX	Fri, Aug 4, 2023	59.00	59.31	58.53	58.61
2509	AMEX	FNDX	Thu, Aug 3, 2023	58.75	59.09	58.60	58.81
2508	AMEX	FNDX	Wed, Aug 2, 2023	59.23	59.32	58.93	59.00
2507	AMEX	FNDX	Tue, Aug 1, 2023	59.60	59.76	59.47	59.62
2506	AMEX	FNDX	Mon, Jul 31, 2023	59.77	59.88	59.58	59.78
2505	AMEX	FNDX	Fri, Jul 28, 2023	59.65	59.77	59.40	59.61
2504	AMEX	FNDX	Thu, Jul 27, 2023	59.92	59.97	59.11	59.22
2503	AMEX	FNDX	Wed, Jul 26, 2023	59.27	59.67	59.27	59.50
2502	AMEX	FNDX	Tue, Jul 25, 2023	59.20	59.50	59.18	59.31
2501	AMEX	FNDX	Mon, Jul 24, 2023	59.04	59.41	59.04	59.29
2500	AMEX	FNDX	Fri, Jul 21, 2023	59.13	59.14	58.89	58.95
2499	AMEX	FNDX	Thu, Jul 20, 2023	58.94	59.12	58.88	58.94
2498	AMEX	FNDX	Wed, Jul 19, 2023	58.79	59.07	58.76	58.97
2497	AMEX	FNDX	Tue, Jul 18, 2023	58.13	58.68	58.13	58.64
2496	AMEX	FNDX	Mon, Jul 17, 2023	57.97	58.30	57.91	58.18
2495	AMEX	FNDX	Fri, Jul 14, 2023	58.51	58.51	58.00	58.07
2494	AMEX	FNDX	Thu, Jul 13, 2023	58.29	58.49	58.24	58.42
2493	AMEX	FNDX	Wed, Jul 12, 2023	58.26	58.37	58.03	58.13
2492	AMEX	FNDX	Tue, Jul 11, 2023	57.37	57.86	57.34	57.82
2491	AMEX	FNDX	Mon, Jul 10, 2023	56.97	57.34	56.95	57.27
2490	AMEX	FNDX	Fri, Jul 7, 2023	56.87	57.52	56.87	57.04
2489	AMEX	FNDX	Thu, Jul 6, 2023	57.03	57.07	56.66	57.01
2488	AMEX	FNDX	Wed, Jul 5, 2023	57.53	57.70	57.42	57.55
2487	AMEX	FNDX	Mon, Jul 3, 2023	57.47	57.79	57.46	57.76
2486	AMEX	FNDX	Fri, Jun 30, 2023	57.39	57.70	57.34	57.57
2485	AMEX	FNDX	Thu, Jun 29, 2023	56.67	57.06	56.63	57.06
2484	AMEX	FNDX	Wed, Jun 28, 2023	56.59	56.74	56.38	56.72
2483	AMEX	FNDX	Tue, Jun 27, 2023	56.19	56.81	56.14	56.71
2482	AMEX	FNDX	Mon, Jun 26, 2023	56.04	56.33	56.02	56.16
2481	AMEX	FNDX	Fri, Jun 23, 2023	56.03	56.23	55.93	56.06
2480	AMEX	FNDX	Thu, Jun 22, 2023	56.36	56.45	56.22	56.43
2479	AMEX	FNDX	Wed, Jun 21, 2023	56.49	56.72	56.33	56.47
2478	AMEX	FNDX	Tue, Jun 20, 2023	57.18	57.20	56.74	56.67
2477	AMEX	FNDX	Fri, Jun 16, 2023	57.83	57.83	57.40	57.45
2476	AMEX	FNDX	Thu, Jun 15, 2023	56.80	57.70	56.80	57.58
2475	AMEX	FNDX	Wed, Jun 14, 2023	57.05	57.23	56.51	56.89
2474	AMEX	FNDX	Tue, Jun 13, 2023	56.76	57.12	56.72	56.98
2473	AMEX	FNDX	Mon, Jun 12, 2023	56.28	56.60	56.19	56.58
2472	AMEX	FNDX	Fri, Jun 9, 2023	56.28	56.45	56.13	56.25
2471	AMEX	FNDX	Thu, Jun 8, 2023	56.09	56.30	55.89	56.23
2470	AMEX	FNDX	Wed, Jun 7, 2023	55.88	56.18	55.79	56.11
2469	AMEX	FNDX	Tue, Jun 6, 2023	55.38	55.85	55.36	55.80
2468	AMEX	FNDX	Mon, Jun 5, 2023	55.74	55.79	55.42	55.66
2467	AMEX	FNDX	Fri, Jun 2, 2023	55.00	55.79	55.00	55.66
2466	AMEX	FNDX	Thu, Jun 1, 2023	54.31	54.80	54.09	54.67
2465	AMEX	FNDX	Wed, May 31, 2023	54.30	54.39	54.02	54.20
2464	AMEX	FNDX	Tue, May 30, 2023	54.74	54.81	54.39	54.57
2463	AMEX	FNDX	Fri, May 26, 2023	54.19	54.71	54.19	54.62
2462	AMEX	FNDX	Thu, May 25, 2023	54.15	54.21	53.75	54.06
2461	AMEX	FNDX	Wed, May 24, 2023	54.44	54.47	54.04	54.16
2460	AMEX	FNDX	Tue, May 23, 2023	54.91	55.15	54.60	54.63
2459	AMEX	FNDX	Mon, May 22, 2023	55.07	55.29	54.83	55.06
2458	AMEX	FNDX	Fri, May 19, 2023	55.32	55.42	54.91	55.06
2457	AMEX	FNDX	Thu, May 18, 2023	54.70	55.25	54.64	55.21
2456	AMEX	FNDX	Wed, May 17, 2023	54.33	54.91	54.21	54.83
2455	AMEX	FNDX	Tue, May 16, 2023	54.47	54.53	54.05	54.05
2454	AMEX	FNDX	Mon, May 15, 2023	54.48	54.73	54.28	54.62
2453	AMEX	FNDX	Fri, May 12, 2023	54.66	54.67	54.07	54.41
2452	AMEX	FNDX	Thu, May 11, 2023	54.44	54.51	54.21	54.47
2451	AMEX	FNDX	Wed, May 10, 2023	55.00	55.04	54.13	54.66
2450	AMEX	FNDX	Tue, May 9, 2023	54.58	54.79	54.50	54.62
2449	AMEX	FNDX	Mon, May 8, 2023	54.91	54.95	54.67	54.81
2448	AMEX	FNDX	Fri, May 5, 2023	54.39	54.98	54.39	54.85
2447	AMEX	FNDX	Thu, May 4, 2023	54.21	54.25	53.61	53.84
2446	AMEX	FNDX	Wed, May 3, 2023	54.88	55.17	54.38	54.42
2445	AMEX	FNDX	Tue, May 2, 2023	55.50	55.50	54.37	54.82
2444	AMEX	FNDX	Mon, May 1, 2023	55.68	55.93	55.61	55.63
2443	AMEX	FNDX	Fri, Apr 28, 2023	55.10	55.70	55.10	55.70
2442	AMEX	FNDX	Thu, Apr 27, 2023	54.45	55.21	54.45	55.19
2441	AMEX	FNDX	Wed, Apr 26, 2023	54.56	54.61	54.05	54.16
2440	AMEX	FNDX	Tue, Apr 25, 2023	55.15	55.20	54.60	54.62
2439	AMEX	FNDX	Mon, Apr 24, 2023	55.28	55.45	55.19	55.43
2438	AMEX	FNDX	Fri, Apr 21, 2023	55.41	55.41	55.05	55.31
2437	AMEX	FNDX	Thu, Apr 20, 2023	55.32	55.52	55.14	55.34
2436	AMEX	FNDX	Wed, Apr 19, 2023	55.57	55.79	55.49	55.73
2435	AMEX	FNDX	Tue, Apr 18, 2023	55.91	55.92	55.60	55.83
2434	AMEX	FNDX	Mon, Apr 17, 2023	55.48	55.77	55.38	55.77
2433	AMEX	FNDX	Fri, Apr 14, 2023	55.59	55.89	55.22	55.53
2432	AMEX	FNDX	Thu, Apr 13, 2023	55.17	55.63	55.00	55.56
2431	AMEX	FNDX	Wed, Apr 12, 2023	55.60	55.64	55.00	55.08
2430	AMEX	FNDX	Tue, Apr 11, 2023	55.22	55.51	55.20	55.33
2429	AMEX	FNDX	Mon, Apr 10, 2023	54.66	55.10	54.63	55.09
2428	AMEX	FNDX	Thu, Apr 6, 2023	54.75	55.00	54.66	54.89
2427	AMEX	FNDX	Wed, Apr 5, 2023	54.64	54.85	54.56	54.84
2426	AMEX	FNDX	Tue, Apr 4, 2023	55.33	55.33	54.55	54.79
2425	AMEX	FNDX	Mon, Apr 3, 2023	55.00	55.38	54.96	55.28
2424	AMEX	FNDX	Fri, Mar 31, 2023	54.40	54.95	54.40	54.92
2423	AMEX	FNDX	Thu, Mar 30, 2023	54.32	54.37	53.99	54.24
2422	AMEX	FNDX	Wed, Mar 29, 2023	53.68	53.99	53.61	53.95
2421	AMEX	FNDX	Tue, Mar 28, 2023	53.12	53.36	52.99	53.20
2420	AMEX	FNDX	Mon, Mar 27, 2023	53.25	53.43	52.99	53.21
2419	AMEX	FNDX	Fri, Mar 24, 2023	52.26	52.84	51.92	52.84
2418	AMEX	FNDX	Thu, Mar 23, 2023	52.89	53.36	52.14	52.49
2417	AMEX	FNDX	Wed, Mar 22, 2023	53.58	53.89	52.57	52.57
2416	AMEX	FNDX	Tue, Mar 21, 2023	53.71	53.93	53.57	53.59
2415	AMEX	FNDX	Mon, Mar 20, 2023	52.68	53.27	52.68	53.12
2414	AMEX	FNDX	Fri, Mar 17, 2023	53.19	53.19	52.35	52.55
2413	AMEX	FNDX	Thu, Mar 16, 2023	52.23	53.42	52.10	53.32
2412	AMEX	FNDX	Wed, Mar 15, 2023	52.44	52.64	51.90	52.64
2411	AMEX	FNDX	Tue, Mar 14, 2023	53.34	53.67	52.70	53.26
2410	AMEX	FNDX	Mon, Mar 13, 2023	52.45	53.28	52.13	52.59
2409	AMEX	FNDX	Fri, Mar 10, 2023	53.69	54.04	52.83	53.11
2408	AMEX	FNDX	Thu, Mar 9, 2023	55.00	55.18	53.70	53.81
2407	AMEX	FNDX	Wed, Mar 8, 2023	54.91	55.09	54.60	54.89
2406	AMEX	FNDX	Tue, Mar 7, 2023	55.82	55.82	54.83	54.95
2405	AMEX	FNDX	Mon, Mar 6, 2023	55.95	56.17	55.75	55.83
2404	AMEX	FNDX	Fri, Mar 3, 2023	55.38	55.93	55.23	55.89
2403	AMEX	FNDX	Thu, Mar 2, 2023	54.59	55.26	54.49	55.16
2402	AMEX	FNDX	Wed, Mar 1, 2023	54.79	55.01	54.63	54.82
2401	AMEX	FNDX	Tue, Feb 28, 2023	55.09	55.23	54.86	54.86
2400	AMEX	FNDX	Mon, Feb 27, 2023	55.44	55.63	54.99	55.12
2399	AMEX	FNDX	Fri, Feb 24, 2023	54.84	55.11	54.60	55.01
2398	AMEX	FNDX	Thu, Feb 23, 2023	55.53	55.67	54.87	55.39
2397	AMEX	FNDX	Wed, Feb 22, 2023	55.39	55.60	55.08	55.27
2396	AMEX	FNDX	Tue, Feb 21, 2023	55.93	56.07	55.30	55.39
2395	AMEX	FNDX	Fri, Feb 17, 2023	56.37	56.53	56.07	56.50
2394	AMEX	FNDX	Thu, Feb 16, 2023	56.58	57.10	56.49	56.58
2393	AMEX	FNDX	Wed, Feb 15, 2023	56.67	57.14	56.58	57.13
2392	AMEX	FNDX	Tue, Feb 14, 2023	56.97	57.34	56.54	57.01
2391	AMEX	FNDX	Mon, Feb 13, 2023	56.51	57.13	56.49	57.12
2390	AMEX	FNDX	Fri, Feb 10, 2023	56.05	56.55	56.01	56.48
2389	AMEX	FNDX	Thu, Feb 9, 2023	57.03	57.11	56.00	56.10
2388	AMEX	FNDX	Wed, Feb 8, 2023	56.94	57.08	56.60	56.69
2387	AMEX	FNDX	Tue, Feb 7, 2023	56.54	57.39	56.34	57.25
2386	AMEX	FNDX	Mon, Feb 6, 2023	56.70	56.81	56.40	56.72
2385	AMEX	FNDX	Fri, Feb 3, 2023	57.06	57.50	56.90	57.05
2384	AMEX	FNDX	Thu, Feb 2, 2023	57.37	57.69	57.03	57.54
2383	AMEX	FNDX	Wed, Feb 1, 2023	56.39	57.41	56.05	56.99
2382	AMEX	FNDX	Tue, Jan 31, 2023	55.95	56.67	55.85	56.67
2381	AMEX	FNDX	Mon, Jan 30, 2023	56.04	56.37	55.81	55.83
2380	AMEX	FNDX	Fri, Jan 27, 2023	56.24	56.66	56.19	56.39
2379	AMEX	FNDX	Thu, Jan 26, 2023	56.17	56.43	55.84	56.40
2378	AMEX	FNDX	Wed, Jan 25, 2023	55.33	55.96	55.15	55.93
2377	AMEX	FNDX	Tue, Jan 24, 2023	55.56	55.87	55.19	55.74
2376	AMEX	FNDX	Mon, Jan 23, 2023	55.28	56.05	55.24	55.76
2375	AMEX	FNDX	Fri, Jan 20, 2023	54.51	55.22	54.25	55.21
2374	AMEX	FNDX	Thu, Jan 19, 2023	54.39	54.64	54.12	54.36
2373	AMEX	FNDX	Wed, Jan 18, 2023	55.79	55.87	54.71	54.75
2372	AMEX	FNDX	Tue, Jan 17, 2023	55.85	56.03	55.61	55.65
2371	AMEX	FNDX	Fri, Jan 13, 2023	55.27	56.00	55.27	55.93
2370	AMEX	FNDX	Thu, Jan 12, 2023	55.68	55.96	55.28	55.74
2369	AMEX	FNDX	Wed, Jan 11, 2023	55.15	55.55	55.04	55.51
2368	AMEX	FNDX	Tue, Jan 10, 2023	54.59	55.01	54.38	55.01
2367	AMEX	FNDX	Mon, Jan 9, 2023	55.00	55.36	54.57	54.57
2366	AMEX	FNDX	Fri, Jan 6, 2023	54.04	54.96	53.86	54.80
2365	AMEX	FNDX	Thu, Jan 5, 2023	53.69	53.84	53.41	53.63
2364	AMEX	FNDX	Wed, Jan 4, 2023	53.65	54.22	53.50	53.96
2363	AMEX	FNDX	Tue, Jan 3, 2023	53.69	53.95	53.00	53.38
2362	AMEX	FNDX	Fri, Dec 30, 2022	53.25	53.46	52.99	53.44
2361	AMEX	FNDX	Thu, Dec 29, 2022	53.08	53.66	53.07	53.57
2360	AMEX	FNDX	Wed, Dec 28, 2022	53.45	53.66	52.76	52.77
2359	AMEX	FNDX	Tue, Dec 27, 2022	53.49	53.64	53.16	53.48
2358	AMEX	FNDX	Fri, Dec 23, 2022	52.96	53.44	52.77	53.44
2357	AMEX	FNDX	Thu, Dec 22, 2022	53.23	53.23	52.22	53.04
2356	AMEX	FNDX	Wed, Dec 21, 2022	53.24	53.75	53.24	53.60
2355	AMEX	FNDX	Tue, Dec 20, 2022	52.64	53.10	52.56	52.85
2354	AMEX	FNDX	Mon, Dec 19, 2022	53.11	53.22	52.47	52.74
2353	AMEX	FNDX	Fri, Dec 16, 2022	53.14	53.35	52.72	53.12
2352	AMEX	FNDX	Thu, Dec 15, 2022	54.20	54.25	53.42	53.67
2351	AMEX	FNDX	Wed, Dec 14, 2022	55.14	55.58	54.54	54.81
2350	AMEX	FNDX	Tue, Dec 13, 2022	56.09	56.25	54.87	55.16
2349	AMEX	FNDX	Mon, Dec 12, 2022	54.22	54.93	54.06	54.93
2348	AMEX	FNDX	Fri, Dec 9, 2022	54.39	54.64	54.07	54.10
2347	AMEX	FNDX	Thu, Dec 8, 2022	54.56	54.74	54.35	54.53
2346	AMEX	FNDX	Wed, Dec 7, 2022	54.20	54.61	54.15	54.27
2345	AMEX	FNDX	Tue, Dec 6, 2022	55.20	55.38	54.30	54.32
2344	AMEX	FNDX	Mon, Dec 5, 2022	55.98	56.04	55.08	55.28
2343	AMEX	FNDX	Fri, Dec 2, 2022	55.73	56.40	55.73	56.33
2342	AMEX	FNDX	Thu, Dec 1, 2022	56.70	56.80	56.16	56.42
2341	AMEX	FNDX	Wed, Nov 30, 2022	55.40	56.60	54.92	56.60
2340	AMEX	FNDX	Tue, Nov 29, 2022	55.28	55.51	55.13	55.37
2339	AMEX	FNDX	Mon, Nov 28, 2022	55.65	55.85	55.10	55.19
2338	AMEX	FNDX	Fri, Nov 25, 2022	56.05	56.22	56.05	56.15
2337	AMEX	FNDX	Wed, Nov 23, 2022	55.76	56.11	55.70	56.07
2336	AMEX	FNDX	Tue, Nov 22, 2022	55.36	55.93	55.36	55.91
2335	AMEX	FNDX	Mon, Nov 21, 2022	54.93	55.18	54.72	55.12
2334	AMEX	FNDX	Fri, Nov 18, 2022	55.17	55.27	54.79	55.15
2333	AMEX	FNDX	Thu, Nov 17, 2022	54.24	54.84	54.13	54.84
2332	AMEX	FNDX	Wed, Nov 16, 2022	55.07	55.14	54.77	54.84
2331	AMEX	FNDX	Tue, Nov 15, 2022	55.60	55.76	54.90	55.32
2330	AMEX	FNDX	Mon, Nov 14, 2022	55.18	55.67	54.93	54.93
2329	AMEX	FNDX	Fri, Nov 11, 2022	55.08	55.48	54.85	55.38
2328	AMEX	FNDX	Thu, Nov 10, 2022	54.12	54.93	53.94	54.89
2327	AMEX	FNDX	Wed, Nov 9, 2022	53.31	53.50	52.47	52.57
2326	AMEX	FNDX	Tue, Nov 8, 2022	53.50	53.95	53.05	53.62
2325	AMEX	FNDX	Mon, Nov 7, 2022	52.91	53.36	52.74	53.33
2324	AMEX	FNDX	Fri, Nov 4, 2022	52.68	53.10	51.98	52.75
2323	AMEX	FNDX	Thu, Nov 3, 2022	51.80	52.31	51.50	52.00
2322	AMEX	FNDX	Wed, Nov 2, 2022	53.26	53.96	52.30	52.31
2321	AMEX	FNDX	Tue, Nov 1, 2022	53.79	53.82	53.14	53.39
2320	AMEX	FNDX	Mon, Oct 31, 2022	53.26	53.63	53.21	53.35
2319	AMEX	FNDX	Fri, Oct 28, 2022	52.50	53.63	52.50	53.57
2318	AMEX	FNDX	Thu, Oct 27, 2022	52.66	53.04	52.31	52.37
2317	AMEX	FNDX	Wed, Oct 26, 2022	52.32	53.00	52.28	52.47
2316	AMEX	FNDX	Tue, Oct 25, 2022	51.66	52.46	51.63	52.44
2315	AMEX	FNDX	Mon, Oct 24, 2022	51.36	51.87	51.16	51.70
2314	AMEX	FNDX	Fri, Oct 21, 2022	49.89	51.18	49.72	51.13
2313	AMEX	FNDX	Thu, Oct 20, 2022	50.27	50.83	49.78	49.91
2312	AMEX	FNDX	Wed, Oct 19, 2022	50.33	50.68	49.86	50.24
2311	AMEX	FNDX	Tue, Oct 18, 2022	50.84	51.01	50.08	50.59
2310	AMEX	FNDX	Mon, Oct 17, 2022	49.71	50.11	49.71	49.93
2309	AMEX	FNDX	Fri, Oct 14, 2022	50.17	50.34	48.85	48.96
2308	AMEX	FNDX	Thu, Oct 13, 2022	47.61	50.01	47.50	49.86
2307	AMEX	FNDX	Wed, Oct 12, 2022	48.58	48.81	48.35	48.43
2306	AMEX	FNDX	Tue, Oct 11, 2022	48.51	49.22	48.27	48.58
2305	AMEX	FNDX	Mon, Oct 10, 2022	49.15	49.19	48.47	48.75
2304	AMEX	FNDX	Fri, Oct 7, 2022	49.71	49.71	48.78	49.05
2303	AMEX	FNDX	Thu, Oct 6, 2022	50.51	50.77	50.12	50.19
2302	AMEX	FNDX	Wed, Oct 5, 2022	50.26	50.99	49.97	50.68
2301	AMEX	FNDX	Tue, Oct 4, 2022	49.95	50.83	49.95	50.83
2300	AMEX	FNDX	Mon, Oct 3, 2022	48.40	49.45	48.23	49.19
2299	AMEX	FNDX	Fri, Sep 30, 2022	48.34	48.80	47.75	47.76
2298	AMEX	FNDX	Thu, Sep 29, 2022	48.95	48.95	48.10	48.49
2297	AMEX	FNDX	Wed, Sep 28, 2022	48.56	49.60	48.38	49.40
2296	AMEX	FNDX	Tue, Sep 27, 2022	48.95	49.18	48.05	48.38
2295	AMEX	FNDX	Mon, Sep 26, 2022	48.88	49.27	48.28	48.49
2294	AMEX	FNDX	Fri, Sep 23, 2022	49.55	49.55	48.51	49.15
2293	AMEX	FNDX	Thu, Sep 22, 2022	50.60	50.65	50.11	50.17
2292	AMEX	FNDX	Wed, Sep 21, 2022	51.77	52.02	50.56	50.58
2291	AMEX	FNDX	Tue, Sep 20, 2022	52.01	52.01	51.36	51.48
2290	AMEX	FNDX	Mon, Sep 19, 2022	51.53	52.40	51.48	52.40
2289	AMEX	FNDX	Fri, Sep 16, 2022	51.94	52.04	51.51	51.98
2288	AMEX	FNDX	Thu, Sep 15, 2022	52.60	52.96	52.26	52.38
2287	AMEX	FNDX	Wed, Sep 14, 2022	52.90	53.03	52.38	52.82
2286	AMEX	FNDX	Tue, Sep 13, 2022	53.88	54.01	52.56	52.75
2285	AMEX	FNDX	Mon, Sep 12, 2022	54.66	55.08	54.61	54.86
2284	AMEX	FNDX	Fri, Sep 9, 2022	53.95	54.45	53.90	54.35
2283	AMEX	FNDX	Thu, Sep 8, 2022	52.97	53.59	52.78	53.59
2282	AMEX	FNDX	Wed, Sep 7, 2022	52.28	53.31	52.23	53.24
2281	AMEX	FNDX	Tue, Sep 6, 2022	52.88	52.93	52.19	52.43
2280	AMEX	FNDX	Fri, Sep 2, 2022	53.66	53.86	52.51	52.75
2279	AMEX	FNDX	Thu, Sep 1, 2022	52.77	53.11	52.36	53.08
2278	AMEX	FNDX	Wed, Aug 31, 2022	53.57	53.69	53.03	53.05
2277	AMEX	FNDX	Tue, Aug 30, 2022	54.22	54.22	53.25	53.48
2276	AMEX	FNDX	Mon, Aug 29, 2022	54.00	54.56	53.88	54.15
2275	AMEX	FNDX	Fri, Aug 26, 2022	55.91	56.00	54.31	54.33
2274	AMEX	FNDX	Thu, Aug 25, 2022	55.34	55.94	55.26	55.94
2273	AMEX	FNDX	Wed, Aug 24, 2022	54.98	55.30	54.87	55.16
2272	AMEX	FNDX	Tue, Aug 23, 2022	55.03	55.42	54.96	55.01
2271	AMEX	FNDX	Mon, Aug 22, 2022	55.44	55.44	54.87	54.98
2270	AMEX	FNDX	Fri, Aug 19, 2022	56.34	56.40	55.92	56.06
2269	AMEX	FNDX	Thu, Aug 18, 2022	56.46	56.70	56.34	56.66
2268	AMEX	FNDX	Wed, Aug 17, 2022	56.38	56.76	56.15	56.44
2267	AMEX	FNDX	Tue, Aug 16, 2022	56.40	57.01	56.40	56.79
2266	AMEX	FNDX	Mon, Aug 15, 2022	56.00	56.51	55.90	56.48
2265	AMEX	FNDX	Fri, Aug 12, 2022	55.77	56.41	55.70	56.39
2264	AMEX	FNDX	Thu, Aug 11, 2022	55.59	56.00	55.50	55.58
2263	AMEX	FNDX	Wed, Aug 10, 2022	55.00	55.28	54.90	55.25
2262	AMEX	FNDX	Tue, Aug 9, 2022	54.31	54.43	54.11	54.29
2261	AMEX	FNDX	Mon, Aug 8, 2022	54.43	54.74	54.21	54.28
2260	AMEX	FNDX	Fri, Aug 5, 2022	53.66	54.25	53.59	54.23
2259	AMEX	FNDX	Thu, Aug 4, 2022	54.39	54.43	54.06	54.09
2258	AMEX	FNDX	Wed, Aug 3, 2022	54.17	54.61	54.05	54.43
2257	AMEX	FNDX	Tue, Aug 2, 2022	54.26	54.54	53.86	53.93
2256	AMEX	FNDX	Mon, Aug 1, 2022	54.15	54.55	54.00	54.39
2255	AMEX	FNDX	Fri, Jul 29, 2022	53.95	54.60	53.90	54.54
2254	AMEX	FNDX	Thu, Jul 28, 2022	53.47	53.91	52.92	53.86
2253	AMEX	FNDX	Wed, Jul 27, 2022	52.65	53.55	52.54	53.36
2252	AMEX	FNDX	Tue, Jul 26, 2022	52.64	52.75	52.30	52.40
2251	AMEX	FNDX	Mon, Jul 25, 2022	52.68	52.94	52.52	52.87
2250	AMEX	FNDX	Fri, Jul 22, 2022	52.90	53.06	52.24	52.55
2249	AMEX	FNDX	Thu, Jul 21, 2022	52.47	52.88	52.00	52.88
2248	AMEX	FNDX	Wed, Jul 20, 2022	52.59	52.87	52.31	52.78
2247	AMEX	FNDX	Tue, Jul 19, 2022	51.77	52.70	51.77	52.63
2246	AMEX	FNDX	Mon, Jul 18, 2022	52.00	52.11	51.13	51.31
2245	AMEX	FNDX	Fri, Jul 15, 2022	51.11	51.55	50.87	51.52
2244	AMEX	FNDX	Thu, Jul 14, 2022	50.01	50.56	49.72	50.52
2243	AMEX	FNDX	Wed, Jul 13, 2022	50.55	51.17	50.38	50.85
2242	AMEX	FNDX	Tue, Jul 12, 2022	51.21	51.66	50.94	51.15
2241	AMEX	FNDX	Mon, Jul 11, 2022	51.43	51.62	51.26	51.34
2240	AMEX	FNDX	Fri, Jul 8, 2022	51.82	52.05	51.52	51.80
2239	AMEX	FNDX	Thu, Jul 7, 2022	51.51	51.98	51.50	51.87
2238	AMEX	FNDX	Wed, Jul 6, 2022	51.05	51.42	50.60	51.13
2237	AMEX	FNDX	Tue, Jul 5, 2022	50.76	51.16	50.09	51.16
2236	AMEX	FNDX	Fri, Jul 1, 2022	50.86	51.56	50.39	51.50
2235	AMEX	FNDX	Thu, Jun 30, 2022	50.75	51.32	50.39	50.90
2234	AMEX	FNDX	Wed, Jun 29, 2022	51.72	51.75	51.10	51.29
2233	AMEX	FNDX	Tue, Jun 28, 2022	52.58	52.98	51.54	51.57
2232	AMEX	FNDX	Mon, Jun 27, 2022	52.30	52.47	51.99	52.21
2231	AMEX	FNDX	Fri, Jun 24, 2022	51.11	52.12	51.07	52.12
2230	AMEX	FNDX	Thu, Jun 23, 2022	50.76	50.85	50.02	50.67
2229	AMEX	FNDX	Wed, Jun 22, 2022	50.09	51.06	50.07	50.56
2228	AMEX	FNDX	Tue, Jun 21, 2022	50.80	51.31	50.67	50.81
2227	AMEX	FNDX	Fri, Jun 17, 2022	50.18	50.55	49.49	49.93
2226	AMEX	FNDX	Thu, Jun 16, 2022	50.78	50.83	49.80	50.17
2225	AMEX	FNDX	Wed, Jun 15, 2022	51.86	52.47	51.09	51.88
2224	AMEX	FNDX	Tue, Jun 14, 2022	51.93	52.22	51.06	51.48
2223	AMEX	FNDX	Mon, Jun 13, 2022	52.44	52.59	51.44	51.64
2222	AMEX	FNDX	Fri, Jun 10, 2022	54.29	54.29	53.65	53.71
2221	AMEX	FNDX	Thu, Jun 9, 2022	56.04	56.26	55.09	55.09
2220	AMEX	FNDX	Wed, Jun 8, 2022	56.76	56.90	56.21	56.32
2219	AMEX	FNDX	Tue, Jun 7, 2022	55.99	57.05	55.97	57.02
2218	AMEX	FNDX	Mon, Jun 6, 2022	56.56	56.80	56.27	56.33
2217	AMEX	FNDX	Fri, Jun 3, 2022	56.32	56.49	56.05	56.19
2216	AMEX	FNDX	Thu, Jun 2, 2022	56.07	56.75	55.60	56.72
2215	AMEX	FNDX	Wed, Jun 1, 2022	56.78	56.81	55.64	56.11
2214	AMEX	FNDX	Tue, May 31, 2022	56.66	56.97	56.29	56.51
2213	AMEX	FNDX	Fri, May 27, 2022	56.02	56.90	56.02	56.90
2212	AMEX	FNDX	Thu, May 26, 2022	55.18	56.05	55.18	55.86
2211	AMEX	FNDX	Wed, May 25, 2022	54.20	55.10	54.20	54.92
2210	AMEX	FNDX	Tue, May 24, 2022	53.98	54.48	53.34	54.36
2209	AMEX	FNDX	Mon, May 23, 2022	53.85	54.60	53.72	54.41
2208	AMEX	FNDX	Fri, May 20, 2022	53.80	53.89	52.27	53.41
2207	AMEX	FNDX	Thu, May 19, 2022	53.29	53.96	53.00	53.43
2206	AMEX	FNDX	Wed, May 18, 2022	55.38	55.38	53.61	53.84
2205	AMEX	FNDX	Tue, May 17, 2022	55.58	55.88	55.25	55.88
2204	AMEX	FNDX	Mon, May 16, 2022	54.65	55.27	54.43	54.84
2203	AMEX	FNDX	Fri, May 13, 2022	54.25	54.94	54.20	54.72
2202	AMEX	FNDX	Thu, May 12, 2022	53.42	54.00	52.82	53.66
2201	AMEX	FNDX	Wed, May 11, 2022	54.34	55.18	53.65	53.76
2200	AMEX	FNDX	Tue, May 10, 2022	55.00	55.20	53.69	54.28
2199	AMEX	FNDX	Mon, May 9, 2022	55.17	55.32	54.14	54.35
2198	AMEX	FNDX	Fri, May 6, 2022	55.82	56.16	55.16	55.97
2197	AMEX	FNDX	Thu, May 5, 2022	57.16	57.16	55.48	56.02
2196	AMEX	FNDX	Wed, May 4, 2022	56.06	57.66	55.86	57.58
2195	AMEX	FNDX	Tue, May 3, 2022	55.45	56.23	55.41	55.91
2194	AMEX	FNDX	Mon, May 2, 2022	55.18	55.62	54.32	55.38
2193	AMEX	FNDX	Fri, Apr 29, 2022	56.67	56.77	55.07	55.20
2192	AMEX	FNDX	Thu, Apr 28, 2022	56.32	57.14	55.71	56.91
2191	AMEX	FNDX	Wed, Apr 27, 2022	55.85	56.43	55.46	55.81
2190	AMEX	FNDX	Tue, Apr 26, 2022	56.65	56.85	55.77	55.77
2189	AMEX	FNDX	Mon, Apr 25, 2022	56.49	57.03	55.57	56.96
2188	AMEX	FNDX	Fri, Apr 22, 2022	58.27	58.27	56.86	56.90
2187	AMEX	FNDX	Thu, Apr 21, 2022	59.65	59.78	58.43	58.52
2186	AMEX	FNDX	Wed, Apr 20, 2022	59.18	59.52	59.10	59.29
2185	AMEX	FNDX	Tue, Apr 19, 2022	58.18	59.01	58.18	58.90
2184	AMEX	FNDX	Mon, Apr 18, 2022	58.00	58.41	57.94	58.20
2183	AMEX	FNDX	Thu, Apr 14, 2022	58.34	58.66	58.05	58.09
2182	AMEX	FNDX	Wed, Apr 13, 2022	57.88	58.47	57.85	58.42
2181	AMEX	FNDX	Tue, Apr 12, 2022	58.31	58.62	57.68	57.87
2180	AMEX	FNDX	Mon, Apr 11, 2022	58.29	58.57	57.87	57.93
2179	AMEX	FNDX	Fri, Apr 8, 2022	58.24	58.82	58.17	58.53
2178	AMEX	FNDX	Thu, Apr 7, 2022	57.94	58.48	57.55	58.25
2177	AMEX	FNDX	Wed, Apr 6, 2022	57.80	58.21	57.67	58.01
2176	AMEX	FNDX	Tue, Apr 5, 2022	58.60	58.94	58.01	58.15
2175	AMEX	FNDX	Mon, Apr 4, 2022	58.67	58.74	58.25	58.72
2174	AMEX	FNDX	Fri, Apr 1, 2022	58.66	58.70	58.12	58.59
2173	AMEX	FNDX	Thu, Mar 31, 2022	59.20	59.34	58.47	58.50
2172	AMEX	FNDX	Wed, Mar 30, 2022	59.51	59.69	59.12	59.36
2171	AMEX	FNDX	Tue, Mar 29, 2022	59.31	59.63	59.07	59.62
2170	AMEX	FNDX	Mon, Mar 28, 2022	58.85	59.03	58.47	59.01
2169	AMEX	FNDX	Fri, Mar 25, 2022	58.59	59.09	58.59	59.09
2168	AMEX	FNDX	Thu, Mar 24, 2022	58.16	58.56	57.97	58.56
2167	AMEX	FNDX	Wed, Mar 23, 2022	58.31	58.40	57.87	57.87
2166	AMEX	FNDX	Tue, Mar 22, 2022	58.54	58.83	58.51	58.50
2165	AMEX	FNDX	Mon, Mar 21, 2022	58.23	58.60	57.93	58.30
2164	AMEX	FNDX	Fri, Mar 18, 2022	57.70	58.19	57.51	58.17
2163	AMEX	FNDX	Thu, Mar 17, 2022	57.00	57.88	57.00	57.87
2162	AMEX	FNDX	Wed, Mar 16, 2022	56.73	57.21	56.10	57.18
2161	AMEX	FNDX	Tue, Mar 15, 2022	55.72	56.36	55.54	56.28
2160	AMEX	FNDX	Mon, Mar 14, 2022	56.01	56.40	55.43	55.68
2159	AMEX	FNDX	Fri, Mar 11, 2022	56.62	56.75	55.87	55.92
2158	AMEX	FNDX	Thu, Mar 10, 2022	55.80	56.44	55.74	56.37
2157	AMEX	FNDX	Wed, Mar 9, 2022	56.27	56.68	56.15	56.39
2156	AMEX	FNDX	Tue, Mar 8, 2022	55.84	56.69	55.41	55.41
2155	AMEX	FNDX	Mon, Mar 7, 2022	56.83	56.89	55.64	55.66
2154	AMEX	FNDX	Fri, Mar 4, 2022	56.76	57.05	56.39	57.04
2153	AMEX	FNDX	Thu, Mar 3, 2022	57.55	57.66	56.92	57.33
2152	AMEX	FNDX	Wed, Mar 2, 2022	56.42	57.57	56.42	57.34
2151	AMEX	FNDX	Tue, Mar 1, 2022	56.84	57.05	55.71	56.07
2150	AMEX	FNDX	Mon, Feb 28, 2022	56.40	57.13	56.26	56.96
2149	AMEX	FNDX	Fri, Feb 25, 2022	55.98	57.31	55.98	57.25
2148	AMEX	FNDX	Thu, Feb 24, 2022	54.51	55.82	54.29	55.75
2147	AMEX	FNDX	Wed, Feb 23, 2022	56.71	56.85	55.60	55.69
2146	AMEX	FNDX	Tue, Feb 22, 2022	56.92	57.13	55.98	56.43
2145	AMEX	FNDX	Fri, Feb 18, 2022	57.17	57.59	56.79	57.05
2144	AMEX	FNDX	Thu, Feb 17, 2022	57.87	57.88	57.20	57.33
2143	AMEX	FNDX	Wed, Feb 16, 2022	57.93	58.36	57.78	58.24
2142	AMEX	FNDX	Tue, Feb 15, 2022	57.80	58.12	57.72	58.10
2141	AMEX	FNDX	Mon, Feb 14, 2022	57.73	57.76	56.98	57.34
2140	AMEX	FNDX	Fri, Feb 11, 2022	58.43	58.78	57.58	57.81
2139	AMEX	FNDX	Thu, Feb 10, 2022	58.69	59.41	58.15	58.37
2138	AMEX	FNDX	Wed, Feb 9, 2022	58.98	59.29	58.98	59.24
2137	AMEX	FNDX	Tue, Feb 8, 2022	58.14	58.68	58.01	58.59
2136	AMEX	FNDX	Mon, Feb 7, 2022	58.14	58.50	57.92	58.11
2135	AMEX	FNDX	Fri, Feb 4, 2022	57.92	58.46	57.50	58.05
2134	AMEX	FNDX	Thu, Feb 3, 2022	58.45	58.67	57.98	58.04
2133	AMEX	FNDX	Wed, Feb 2, 2022	58.41	58.89	58.19	58.81
2132	AMEX	FNDX	Tue, Feb 1, 2022	57.83	58.38	57.54	58.37
2131	AMEX	FNDX	Mon, Jan 31, 2022	56.94	57.80	56.76	57.78
2130	AMEX	FNDX	Fri, Jan 28, 2022	56.21	57.15	55.71	57.14
2129	AMEX	FNDX	Thu, Jan 27, 2022	56.92	57.44	55.96	56.26
2128	AMEX	FNDX	Wed, Jan 26, 2022	57.26	57.57	55.87	56.41
2127	AMEX	FNDX	Tue, Jan 25, 2022	56.18	57.17	55.34	56.74
2126	AMEX	FNDX	Mon, Jan 24, 2022	55.88	56.97	54.81	56.91
2125	AMEX	FNDX	Fri, Jan 21, 2022	57.42	57.69	56.54	56.63
2124	AMEX	FNDX	Thu, Jan 20, 2022	58.25	58.89	57.45	57.51
2123	AMEX	FNDX	Wed, Jan 19, 2022	59.03	59.07	58.14	58.18
2122	AMEX	FNDX	Tue, Jan 18, 2022	59.34	59.34	58.64	58.87
2121	AMEX	FNDX	Fri, Jan 14, 2022	59.34	59.78	59.16	59.76
2120	AMEX	FNDX	Thu, Jan 13, 2022	59.95	60.29	59.55	59.72
2119	AMEX	FNDX	Wed, Jan 12, 2022	60.00	60.10	59.59	59.90
2118	AMEX	FNDX	Tue, Jan 11, 2022	59.37	59.83	58.95	59.83
2117	AMEX	FNDX	Mon, Jan 10, 2022	59.27	59.32	58.56	59.31
2116	AMEX	FNDX	Fri, Jan 7, 2022	59.27	59.60	59.19	59.43
2115	AMEX	FNDX	Thu, Jan 6, 2022	59.23	59.54	59.02	59.27
2114	AMEX	FNDX	Wed, Jan 5, 2022	59.87	60.20	59.13	59.16
2113	AMEX	FNDX	Tue, Jan 4, 2022	59.40	59.87	59.36	59.74
2112	AMEX	FNDX	Mon, Jan 3, 2022	58.77	59.10	58.64	59.10
2111	AMEX	FNDX	Fri, Dec 31, 2021	58.57	58.82	58.53	58.61
2110	AMEX	FNDX	Thu, Dec 30, 2021	58.83	59.04	58.56	58.61
2109	AMEX	FNDX	Wed, Dec 29, 2021	58.63	58.87	58.63	58.73
2108	AMEX	FNDX	Tue, Dec 28, 2021	58.55	58.87	58.53	58.67
2107	AMEX	FNDX	Mon, Dec 27, 2021	57.92	58.56	57.88	58.54
2106	AMEX	FNDX	Thu, Dec 23, 2021	57.79	58.04	57.71	57.88
2105	AMEX	FNDX	Wed, Dec 22, 2021	57.10	57.55	56.98	57.55
2104	AMEX	FNDX	Tue, Dec 21, 2021	56.58	57.15	56.58	57.14
2103	AMEX	FNDX	Mon, Dec 20, 2021	56.17	56.22	55.63	56.19
2102	AMEX	FNDX	Fri, Dec 17, 2021	57.19	57.37	56.62	56.82
2101	AMEX	FNDX	Thu, Dec 16, 2021	57.76	58.11	57.40	57.54
2100	AMEX	FNDX	Wed, Dec 15, 2021	56.97	57.53	56.59	57.48
2099	AMEX	FNDX	Tue, Dec 14, 2021	56.74	57.33	56.71	56.96
2098	AMEX	FNDX	Mon, Dec 13, 2021	57.52	57.60	57.03	57.06
2097	AMEX	FNDX	Fri, Dec 10, 2021	57.47	57.71	57.15	57.70
2096	AMEX	FNDX	Thu, Dec 9, 2021	57.14	57.39	57.08	57.18
2095	AMEX	FNDX	Wed, Dec 8, 2021	57.47	57.47	57.16	57.35
2094	AMEX	FNDX	Tue, Dec 7, 2021	57.37	57.84	57.28	57.35
2093	AMEX	FNDX	Mon, Dec 6, 2021	56.43	57.10	56.31	56.75
2092	AMEX	FNDX	Fri, Dec 3, 2021	56.39	56.54	55.45	55.90
2091	AMEX	FNDX	Thu, Dec 2, 2021	55.22	56.37	55.07	56.14
2090	AMEX	FNDX	Wed, Dec 1, 2021	56.30	56.82	55.02	55.05
2089	AMEX	FNDX	Tue, Nov 30, 2021	56.36	56.44	55.50	55.59
2088	AMEX	FNDX	Mon, Nov 29, 2021	57.19	57.19	56.51	56.81
2087	AMEX	FNDX	Fri, Nov 26, 2021	56.81	56.81	56.18	56.57
2086	AMEX	FNDX	Wed, Nov 24, 2021	57.85	58.03	57.82	58.02
2085	AMEX	FNDX	Tue, Nov 23, 2021	57.66	58.10	57.66	58.02
2084	AMEX	FNDX	Mon, Nov 22, 2021	57.52	58.16	57.49	57.67
2083	AMEX	FNDX	Fri, Nov 19, 2021	57.53	57.54	57.21	57.24
2082	AMEX	FNDX	Thu, Nov 18, 2021	57.92	57.92	57.43	57.81
2081	AMEX	FNDX	Wed, Nov 17, 2021	58.02	58.07	57.77	57.85
2080	AMEX	FNDX	Tue, Nov 16, 2021	58.19	58.39	58.10	58.16
2079	AMEX	FNDX	Mon, Nov 15, 2021	58.26	58.29	58.07	58.17
2078	AMEX	FNDX	Fri, Nov 12, 2021	57.96	58.16	57.83	58.05
2077	AMEX	FNDX	Thu, Nov 11, 2021	57.90	57.98	57.78	57.88
2076	AMEX	FNDX	Wed, Nov 10, 2021	57.99	58.16	57.63	57.77
2075	AMEX	FNDX	Tue, Nov 9, 2021	58.17	58.21	57.84	58.11
2074	AMEX	FNDX	Mon, Nov 8, 2021	58.36	58.42	58.08	58.18
2073	AMEX	FNDX	Fri, Nov 5, 2021	58.04	58.31	57.91	58.10
2072	AMEX	FNDX	Thu, Nov 4, 2021	57.89	57.89	57.40	57.61
2071	AMEX	FNDX	Wed, Nov 3, 2021	57.17	57.76	57.17	57.74
2070	AMEX	FNDX	Tue, Nov 2, 2021	57.21	57.40	57.07	57.35
2069	AMEX	FNDX	Mon, Nov 1, 2021	56.93	57.17	56.86	57.14
2068	AMEX	FNDX	Fri, Oct 29, 2021	56.65	56.87	56.58	56.75
2067	AMEX	FNDX	Thu, Oct 28, 2021	56.47	56.88	56.47	56.87
2066	AMEX	FNDX	Wed, Oct 27, 2021	56.98	56.98	56.32	56.34
2065	AMEX	FNDX	Tue, Oct 26, 2021	57.27	57.29	56.99	57.02
2064	AMEX	FNDX	Mon, Oct 25, 2021	57.04	57.20	56.93	57.10
2063	AMEX	FNDX	Fri, Oct 22, 2021	56.89	57.08	56.68	56.97
2062	AMEX	FNDX	Thu, Oct 21, 2021	56.92	56.97	56.64	56.90
2061	AMEX	FNDX	Wed, Oct 20, 2021	56.51	57.00	56.48	56.96
2060	AMEX	FNDX	Tue, Oct 19, 2021	56.36	56.54	56.25	56.54
2059	AMEX	FNDX	Mon, Oct 18, 2021	55.90	56.26	55.76	56.13
2058	AMEX	FNDX	Fri, Oct 15, 2021	56.09	56.32	56.09	56.14
2057	AMEX	FNDX	Thu, Oct 14, 2021	55.36	55.80	55.27	55.75
2056	AMEX	FNDX	Wed, Oct 13, 2021	54.99	55.00	54.33	54.91
2055	AMEX	FNDX	Tue, Oct 12, 2021	55.16	55.21	54.79	54.91
2054	AMEX	FNDX	Mon, Oct 11, 2021	55.46	55.82	55.04	55.04
2053	AMEX	FNDX	Fri, Oct 8, 2021	55.50	55.61	55.31	55.46
2052	AMEX	FNDX	Thu, Oct 7, 2021	55.29	55.70	55.29	55.34
2051	AMEX	FNDX	Wed, Oct 6, 2021	54.38	54.91	54.05	54.86
2050	AMEX	FNDX	Tue, Oct 5, 2021	54.61	55.14	54.49	54.85
2049	AMEX	FNDX	Mon, Oct 4, 2021	54.58	54.99	54.23	54.44
2048	AMEX	FNDX	Fri, Oct 1, 2021	54.17	54.94	53.79	54.68
2047	AMEX	FNDX	Thu, Sep 30, 2021	55.00	55.00	53.95	53.95
2046	AMEX	FNDX	Wed, Sep 29, 2021	54.86	55.06	54.71	54.79
2045	AMEX	FNDX	Tue, Sep 28, 2021	55.22	55.38	54.63	54.67
2044	AMEX	FNDX	Mon, Sep 27, 2021	55.20	55.63	55.20	55.44
2043	AMEX	FNDX	Fri, Sep 24, 2021	54.73	55.18	54.72	55.07
2042	AMEX	FNDX	Thu, Sep 23, 2021	54.43	55.22	54.43	54.97
2041	AMEX	FNDX	Wed, Sep 22, 2021	53.99	54.51	53.97	54.15
2040	AMEX	FNDX	Tue, Sep 21, 2021	54.22	54.36	53.73	53.56
2039	AMEX	FNDX	Mon, Sep 20, 2021	54.05	54.18	53.31	53.97
2038	AMEX	FNDX	Fri, Sep 17, 2021	55.19	55.29	54.82	54.86
2037	AMEX	FNDX	Thu, Sep 16, 2021	55.46	55.58	55.04	55.28
2036	AMEX	FNDX	Wed, Sep 15, 2021	54.85	55.52	54.85	55.45
2035	AMEX	FNDX	Tue, Sep 14, 2021	55.53	55.53	54.71	54.81
2034	AMEX	FNDX	Mon, Sep 13, 2021	55.32	55.49	55.09	55.38
2033	AMEX	FNDX	Fri, Sep 10, 2021	55.61	55.70	54.89	54.93
2032	AMEX	FNDX	Thu, Sep 9, 2021	55.37	55.77	55.33	55.37
2031	AMEX	FNDX	Wed, Sep 8, 2021	55.62	55.74	55.33	55.49
2030	AMEX	FNDX	Tue, Sep 7, 2021	55.94	55.99	55.67	55.67
2029	AMEX	FNDX	Fri, Sep 3, 2021	56.15	56.22	55.96	56.04
2028	AMEX	FNDX	Thu, Sep 2, 2021	56.05	56.35	56.05	56.30
2027	AMEX	FNDX	Wed, Sep 1, 2021	56.17	56.17	55.85	55.91
2026	AMEX	FNDX	Tue, Aug 31, 2021	56.10	56.28	56.01	56.10
2025	AMEX	FNDX	Mon, Aug 30, 2021	56.35	56.38	56.12	56.16
2024	AMEX	FNDX	Fri, Aug 27, 2021	55.73	56.34	55.73	56.29
2023	AMEX	FNDX	Thu, Aug 26, 2021	56.03	56.03	55.62	55.68
2022	AMEX	FNDX	Wed, Aug 25, 2021	55.87	56.25	55.76	56.12
2021	AMEX	FNDX	Tue, Aug 24, 2021	55.66	56.00	55.65	55.89
2020	AMEX	FNDX	Mon, Aug 23, 2021	55.36	55.70	55.36	55.55
2019	AMEX	FNDX	Fri, Aug 20, 2021	54.67	55.13	54.58	55.08
2018	AMEX	FNDX	Thu, Aug 19, 2021	54.46	54.90	54.36	54.68
2017	AMEX	FNDX	Wed, Aug 18, 2021	55.41	55.71	54.97	54.97
2016	AMEX	FNDX	Tue, Aug 17, 2021	55.70	55.84	55.20	55.61
2015	AMEX	FNDX	Mon, Aug 16, 2021	55.82	56.08	55.55	56.08
2014	AMEX	FNDX	Fri, Aug 13, 2021	56.13	56.16	55.99	56.04
2013	AMEX	FNDX	Thu, Aug 12, 2021	56.07	56.14	55.80	56.10
2012	AMEX	FNDX	Wed, Aug 11, 2021	55.76	56.08	55.61	56.08
2011	AMEX	FNDX	Tue, Aug 10, 2021	55.26	55.71	55.26	55.65
2010	AMEX	FNDX	Mon, Aug 9, 2021	55.20	55.32	55.05	55.23
2009	AMEX	FNDX	Fri, Aug 6, 2021	55.13	55.40	55.13	55.33
2008	AMEX	FNDX	Thu, Aug 5, 2021	54.70	54.97	54.70	54.95
2007	AMEX	FNDX	Wed, Aug 4, 2021	54.90	54.98	54.55	54.56
2006	AMEX	FNDX	Tue, Aug 3, 2021	54.82	55.26	54.35	55.26
2005	AMEX	FNDX	Mon, Aug 2, 2021	55.08	55.43	54.66	54.70
2004	AMEX	FNDX	Fri, Jul 30, 2021	54.90	55.20	54.73	54.83
2003	AMEX	FNDX	Thu, Jul 29, 2021	54.95	55.29	54.95	55.10
2002	AMEX	FNDX	Wed, Jul 28, 2021	54.78	54.92	54.45	54.71
2001	AMEX	FNDX	Tue, Jul 27, 2021	54.66	54.79	54.45	54.74
2000	AMEX	FNDX	Mon, Jul 26, 2021	54.52	54.90	54.52	54.90
1999	AMEX	FNDX	Fri, Jul 23, 2021	54.44	54.60	54.28	54.54
1998	AMEX	FNDX	Thu, Jul 22, 2021	54.43	54.43	54.05	54.27
1997	AMEX	FNDX	Wed, Jul 21, 2021	54.11	54.53	54.11	54.47
1996	AMEX	FNDX	Tue, Jul 20, 2021	52.94	54.03	52.94	53.86
1995	AMEX	FNDX	Mon, Jul 19, 2021	53.04	53.10	52.47	52.82
1994	AMEX	FNDX	Fri, Jul 16, 2021	54.73	54.73	53.84	53.92
1993	AMEX	FNDX	Thu, Jul 15, 2021	54.34	54.62	54.24	54.52
1992	AMEX	FNDX	Wed, Jul 14, 2021	54.89	55.15	54.46	54.66
1991	AMEX	FNDX	Tue, Jul 13, 2021	55.05	55.05	54.69	54.75
1990	AMEX	FNDX	Mon, Jul 12, 2021	54.87	55.19	54.70	55.17
1989	AMEX	FNDX	Fri, Jul 9, 2021	54.44	55.02	54.44	55.00
1988	AMEX	FNDX	Thu, Jul 8, 2021	53.88	54.31	53.62	54.06
1987	AMEX	FNDX	Wed, Jul 7, 2021	54.52	54.72	54.20	54.65
1986	AMEX	FNDX	Tue, Jul 6, 2021	55.15	55.15	54.24	54.56
1985	AMEX	FNDX	Fri, Jul 2, 2021	55.15	55.23	54.95	55.20
1984	AMEX	FNDX	Thu, Jul 1, 2021	54.91	55.09	54.84	55.06
1983	AMEX	FNDX	Wed, Jun 30, 2021	54.38	54.77	54.38	54.72
1982	AMEX	FNDX	Tue, Jun 29, 2021	54.73	54.80	54.39	54.47
1981	AMEX	FNDX	Mon, Jun 28, 2021	54.94	54.94	54.40	54.58
1980	AMEX	FNDX	Fri, Jun 25, 2021	54.71	54.96	54.65	54.88
1979	AMEX	FNDX	Thu, Jun 24, 2021	54.44	54.65	54.35	54.58
1978	AMEX	FNDX	Wed, Jun 23, 2021	54.38	54.42	54.23	54.23
1977	AMEX	FNDX	Tue, Jun 22, 2021	54.34	54.64	54.09	54.18
1976	AMEX	FNDX	Mon, Jun 21, 2021	53.54	54.33	53.54	54.27
1975	AMEX	FNDX	Fri, Jun 18, 2021	53.81	53.81	53.28	53.31
1974	AMEX	FNDX	Thu, Jun 17, 2021	55.14	55.22	54.00	54.36
1973	AMEX	FNDX	Wed, Jun 16, 2021	55.45	55.46	54.93	55.12
1972	AMEX	FNDX	Tue, Jun 15, 2021	55.49	55.62	55.24	55.50
1971	AMEX	FNDX	Mon, Jun 14, 2021	55.72	55.72	55.16	55.46
1970	AMEX	FNDX	Fri, Jun 11, 2021	55.65	55.77	55.48	55.69
1969	AMEX	FNDX	Thu, Jun 10, 2021	56.01	56.20	55.50	55.53
1968	AMEX	FNDX	Wed, Jun 9, 2021	56.15	56.15	55.80	55.82
1967	AMEX	FNDX	Tue, Jun 8, 2021	56.03	56.16	55.72	56.08
1966	AMEX	FNDX	Mon, Jun 7, 2021	56.02	56.09	55.83	55.93
1965	AMEX	FNDX	Fri, Jun 4, 2021	55.99	56.02	55.74	55.96
1964	AMEX	FNDX	Thu, Jun 3, 2021	55.52	55.86	55.30	55.74
1963	AMEX	FNDX	Wed, Jun 2, 2021	55.73	55.86	55.46	55.86
1962	AMEX	FNDX	Tue, Jun 1, 2021	55.66	55.77	55.43	55.61
1961	AMEX	FNDX	Fri, May 28, 2021	55.49	55.49	55.11	55.20
1960	AMEX	FNDX	Thu, May 27, 2021	55.17	55.41	55.16	55.26
1959	AMEX	FNDX	Wed, May 26, 2021	54.71	54.97	54.65	54.92
1958	AMEX	FNDX	Tue, May 25, 2021	55.04	55.10	54.55	54.63
1957	AMEX	FNDX	Mon, May 24, 2021	54.87	55.07	54.68	54.88
1956	AMEX	FNDX	Fri, May 21, 2021	54.73	54.93	54.46	54.58
1955	AMEX	FNDX	Thu, May 20, 2021	54.19	54.58	54.01	54.40
1954	AMEX	FNDX	Wed, May 19, 2021	53.83	54.16	53.39	54.13
1953	AMEX	FNDX	Tue, May 18, 2021	55.16	55.16	54.57	54.57
1952	AMEX	FNDX	Mon, May 17, 2021	54.90	55.20	54.79	55.18
1951	AMEX	FNDX	Fri, May 14, 2021	54.50	55.12	54.50	55.00
1950	AMEX	FNDX	Thu, May 13, 2021	53.46	54.42	53.46	54.19
1949	AMEX	FNDX	Wed, May 12, 2021	54.26	54.47	53.35	53.39
1948	AMEX	FNDX	Tue, May 11, 2021	54.57	54.84	54.03	54.46
1947	AMEX	FNDX	Mon, May 10, 2021	55.65	55.86	55.17	55.20
1946	AMEX	FNDX	Fri, May 7, 2021	54.84	55.46	54.81	55.43
1945	AMEX	FNDX	Thu, May 6, 2021	54.44	54.92	54.20	54.88
1944	AMEX	FNDX	Wed, May 5, 2021	54.33	54.58	54.15	54.38
1943	AMEX	FNDX	Tue, May 4, 2021	53.97	54.18	53.58	54.18
1942	AMEX	FNDX	Mon, May 3, 2021	53.98	54.39	53.98	54.18
1941	AMEX	FNDX	Fri, Apr 30, 2021	53.75	53.97	53.55	53.62
1940	AMEX	FNDX	Thu, Apr 29, 2021	54.03	54.19	53.69	54.08
1939	AMEX	FNDX	Wed, Apr 28, 2021	53.62	53.84	53.59	53.67
1938	AMEX	FNDX	Tue, Apr 27, 2021	53.43	53.64	53.34	53.56
1937	AMEX	FNDX	Mon, Apr 26, 2021	53.36	53.57	53.32	53.36
1936	AMEX	FNDX	Fri, Apr 23, 2021	52.73	53.46	52.69	53.27
1935	AMEX	FNDX	Thu, Apr 22, 2021	53.23	53.26	52.58	52.73
1934	AMEX	FNDX	Wed, Apr 21, 2021	52.41	53.21	52.39	53.14
1933	AMEX	FNDX	Tue, Apr 20, 2021	52.98	52.98	52.31	52.49
1932	AMEX	FNDX	Mon, Apr 19, 2021	53.30	53.37	53.04	53.19
1931	AMEX	FNDX	Fri, Apr 16, 2021	53.30	53.46	53.22	53.32
1930	AMEX	FNDX	Thu, Apr 15, 2021	53.09	53.12	52.83	53.11
1929	AMEX	FNDX	Wed, Apr 14, 2021	52.57	53.15	52.56	52.84
1928	AMEX	FNDX	Tue, Apr 13, 2021	52.69	52.69	52.33	52.57
1927	AMEX	FNDX	Mon, Apr 12, 2021	52.73	52.92	52.61	52.74
1926	AMEX	FNDX	Fri, Apr 9, 2021	52.51	52.79	52.48	52.76
1925	AMEX	FNDX	Thu, Apr 8, 2021	52.57	52.57	52.19	52.49
1924	AMEX	FNDX	Wed, Apr 7, 2021	52.52	52.67	52.35	52.55
1923	AMEX	FNDX	Tue, Apr 6, 2021	52.48	52.79	52.47	52.52
1922	AMEX	FNDX	Mon, Apr 5, 2021	52.42	52.69	52.40	52.57
1921	AMEX	FNDX	Thu, Apr 1, 2021	51.77	52.13	51.70	52.09
1920	AMEX	FNDX	Wed, Mar 31, 2021	51.84	51.94	51.67	51.67
1919	AMEX	FNDX	Tue, Mar 30, 2021	51.57	51.93	51.50	51.82
1918	AMEX	FNDX	Mon, Mar 29, 2021	51.62	51.87	51.35	51.67
1917	AMEX	FNDX	Fri, Mar 26, 2021	51.37	51.94	51.17	51.86
1916	AMEX	FNDX	Thu, Mar 25, 2021	49.99	51.11	49.75	51.01
1915	AMEX	FNDX	Wed, Mar 24, 2021	50.60	51.06	50.22	50.22
1914	AMEX	FNDX	Tue, Mar 23, 2021	51.17	51.38	50.50	50.42
1913	AMEX	FNDX	Mon, Mar 22, 2021	51.50	51.68	51.31	51.51
1912	AMEX	FNDX	Fri, Mar 19, 2021	51.61	51.87	51.08	51.54
1911	AMEX	FNDX	Thu, Mar 18, 2021	52.10	52.56	51.55	51.67
1910	AMEX	FNDX	Wed, Mar 17, 2021	51.89	52.32	51.68	52.28
1909	AMEX	FNDX	Tue, Mar 16, 2021	52.34	52.34	51.91	52.03
1908	AMEX	FNDX	Mon, Mar 15, 2021	52.47	52.50	52.00	52.45
1907	AMEX	FNDX	Fri, Mar 12, 2021	51.97	52.34	51.97	52.32
1906	AMEX	FNDX	Thu, Mar 11, 2021	51.80	52.20	51.65	51.85
1905	AMEX	FNDX	Wed, Mar 10, 2021	51.19	51.91	51.19	51.65
1904	AMEX	FNDX	Tue, Mar 9, 2021	51.06	51.41	50.75	50.95
1903	AMEX	FNDX	Mon, Mar 8, 2021	50.39	51.28	50.28	50.72
1902	AMEX	FNDX	Fri, Mar 5, 2021	49.52	50.23	48.70	50.08
1901	AMEX	FNDX	Thu, Mar 4, 2021	49.49	49.78	48.25	48.96
1900	AMEX	FNDX	Wed, Mar 3, 2021	49.49	50.04	49.44	49.44
1899	AMEX	FNDX	Tue, Mar 2, 2021	49.76	49.89	49.48	49.48
1898	AMEX	FNDX	Mon, Mar 1, 2021	49.29	49.98	49.29	49.70
1897	AMEX	FNDX	Fri, Feb 26, 2021	48.99	49.21	48.23	48.47
1896	AMEX	FNDX	Thu, Feb 25, 2021	50.23	50.29	48.88	48.99
1895	AMEX	FNDX	Wed, Feb 24, 2021	49.00	50.09	49.00	50.02
1894	AMEX	FNDX	Tue, Feb 23, 2021	48.80	49.19	48.20	49.02
1893	AMEX	FNDX	Mon, Feb 22, 2021	48.54	49.21	48.54	48.92
1892	AMEX	FNDX	Fri, Feb 19, 2021	48.55	48.84	48.45	48.73
1891	AMEX	FNDX	Thu, Feb 18, 2021	48.41	48.51	48.15	48.34
1890	AMEX	FNDX	Wed, Feb 17, 2021	48.50	48.79	48.37	48.75
1889	AMEX	FNDX	Tue, Feb 16, 2021	48.76	48.86	48.58	48.71
1888	AMEX	FNDX	Fri, Feb 12, 2021	48.09	48.55	48.09	48.51
1887	AMEX	FNDX	Thu, Feb 11, 2021	48.42	48.49	47.88	48.25
1886	AMEX	FNDX	Wed, Feb 10, 2021	48.44	48.52	47.97	48.33
1885	AMEX	FNDX	Tue, Feb 9, 2021	48.22	48.38	48.07	48.25
1884	AMEX	FNDX	Mon, Feb 8, 2021	47.98	48.36	47.98	48.36
1883	AMEX	FNDX	Fri, Feb 5, 2021	47.82	47.95	47.69	47.78
1882	AMEX	FNDX	Thu, Feb 4, 2021	47.11	47.54	47.10	47.49
1881	AMEX	FNDX	Wed, Feb 3, 2021	46.75	47.15	46.68	47.00
1880	AMEX	FNDX	Tue, Feb 2, 2021	46.74	47.11	46.54	46.64
1879	AMEX	FNDX	Mon, Feb 1, 2021	46.80	46.84	46.17	46.57
1878	AMEX	FNDX	Fri, Jan 29, 2021	47.45	47.45	46.20	46.52
1877	AMEX	FNDX	Thu, Jan 28, 2021	47.25	48.17	46.89	47.00
1876	AMEX	FNDX	Wed, Jan 27, 2021	47.60	47.89	46.98	47.23
1875	AMEX	FNDX	Tue, Jan 26, 2021	47.53	47.62	47.16	47.46
1874	AMEX	FNDX	Mon, Jan 25, 2021	47.26	47.74	46.80	47.33
1873	AMEX	FNDX	Fri, Jan 22, 2021	46.97	47.39	46.88	47.26
1872	AMEX	FNDX	Thu, Jan 21, 2021	47.53	47.59	47.33	47.38
1871	AMEX	FNDX	Wed, Jan 20, 2021	47.43	47.63	47.34	47.54
1870	AMEX	FNDX	Tue, Jan 19, 2021	47.25	47.36	47.07	47.22
1869	AMEX	FNDX	Fri, Jan 15, 2021	47.12	47.15	46.60	46.91
1868	AMEX	FNDX	Thu, Jan 14, 2021	47.29	47.80	47.29	47.52
1867	AMEX	FNDX	Wed, Jan 13, 2021	47.15	47.34	46.99	47.15
1866	AMEX	FNDX	Tue, Jan 12, 2021	46.86	47.24	46.83	47.16
1865	AMEX	FNDX	Mon, Jan 11, 2021	46.27	46.91	46.27	46.80
1864	AMEX	FNDX	Fri, Jan 8, 2021	46.88	46.90	46.29	46.74
1863	AMEX	FNDX	Thu, Jan 7, 2021	46.56	46.93	46.56	46.72
1862	AMEX	FNDX	Wed, Jan 6, 2021	45.33	46.61	45.33	46.29
1861	AMEX	FNDX	Tue, Jan 5, 2021	44.66	45.48	44.66	45.25
1860	AMEX	FNDX	Mon, Jan 4, 2021	45.47	45.48	44.34	44.75
1859	AMEX	FNDX	Thu, Dec 31, 2020	45.00	45.35	44.93	45.29
1858	AMEX	FNDX	Wed, Dec 30, 2020	44.96	45.22	44.96	45.07
1857	AMEX	FNDX	Tue, Dec 29, 2020	45.27	45.27	44.79	44.87
1856	AMEX	FNDX	Mon, Dec 28, 2020	45.11	45.35	45.05	45.05
1855	AMEX	FNDX	Thu, Dec 24, 2020	44.83	44.84	44.64	44.81
1854	AMEX	FNDX	Wed, Dec 23, 2020	44.56	44.97	44.56	44.76
1853	AMEX	FNDX	Tue, Dec 22, 2020	44.63	44.65	44.38	44.39
1852	AMEX	FNDX	Mon, Dec 21, 2020	44.19	44.77	44.00	44.62
1851	AMEX	FNDX	Fri, Dec 18, 2020	45.10	45.10	44.58	44.78
1850	AMEX	FNDX	Thu, Dec 17, 2020	45.12	45.12	44.93	45.06
1849	AMEX	FNDX	Wed, Dec 16, 2020	44.96	45.00	44.76	44.85
1848	AMEX	FNDX	Tue, Dec 15, 2020	44.55	44.99	44.37	44.94
1847	AMEX	FNDX	Mon, Dec 14, 2020	45.09	45.11	44.24	44.24
1846	AMEX	FNDX	Fri, Dec 11, 2020	44.64	44.76	44.40	44.68
1845	AMEX	FNDX	Thu, Dec 10, 2020	44.73	45.00	44.65	44.91
1844	AMEX	FNDX	Wed, Dec 9, 2020	45.41	45.55	44.97	44.92
1843	AMEX	FNDX	Tue, Dec 8, 2020	44.82	45.36	44.78	45.26
1842	AMEX	FNDX	Mon, Dec 7, 2020	45.12	45.19	44.92	45.05
1841	AMEX	FNDX	Fri, Dec 4, 2020	44.79	45.34	44.79	45.31
1840	AMEX	FNDX	Thu, Dec 3, 2020	44.53	44.90	44.52	44.66
1839	AMEX	FNDX	Wed, Dec 2, 2020	44.15	44.60	44.07	44.54
1838	AMEX	FNDX	Tue, Dec 1, 2020	44.26	44.65	44.22	44.23
1837	AMEX	FNDX	Mon, Nov 30, 2020	44.10	44.17	43.63	43.75
1836	AMEX	FNDX	Fri, Nov 27, 2020	44.32	44.41	44.16	44.24
1835	AMEX	FNDX	Wed, Nov 25, 2020	44.39	44.39	44.08	44.25
1834	AMEX	FNDX	Tue, Nov 24, 2020	43.99	44.58	43.95	44.53
1833	AMEX	FNDX	Mon, Nov 23, 2020	43.09	43.61	43.09	43.50
1832	AMEX	FNDX	Fri, Nov 20, 2020	43.01	43.14	42.81	42.81
1831	AMEX	FNDX	Thu, Nov 19, 2020	42.78	43.12	42.62	43.08
1830	AMEX	FNDX	Wed, Nov 18, 2020	43.50	43.69	42.91	42.91
1829	AMEX	FNDX	Tue, Nov 17, 2020	43.16	43.55	42.93	43.38
1828	AMEX	FNDX	Mon, Nov 16, 2020	43.33	43.59	43.11	43.57
1827	AMEX	FNDX	Fri, Nov 13, 2020	42.08	42.78	42.08	42.67
1826	AMEX	FNDX	Thu, Nov 12, 2020	42.15	42.24	41.59	41.83
1825	AMEX	FNDX	Wed, Nov 11, 2020	42.67	42.67	42.23	42.40
1824	AMEX	FNDX	Tue, Nov 10, 2020	42.09	42.53	42.02	42.45
1823	AMEX	FNDX	Mon, Nov 9, 2020	42.36	43.11	41.97	41.98
1822	AMEX	FNDX	Fri, Nov 6, 2020	40.62	40.72	40.40	40.50
1821	AMEX	FNDX	Thu, Nov 5, 2020	40.27	40.83	40.27	40.60
1820	AMEX	FNDX	Wed, Nov 4, 2020	39.74	40.41	39.44	39.75
1819	AMEX	FNDX	Tue, Nov 3, 2020	39.34	39.80	39.33	39.56
1818	AMEX	FNDX	Mon, Nov 2, 2020	38.60	38.91	38.44	38.90
1817	AMEX	FNDX	Fri, Oct 30, 2020	38.11	38.35	37.74	38.17
1816	AMEX	FNDX	Thu, Oct 29, 2020	37.94	38.73	37.74	38.38
1815	AMEX	FNDX	Wed, Oct 28, 2020	38.49	38.74	37.94	37.99
1814	AMEX	FNDX	Tue, Oct 27, 2020	39.66	39.66	39.23	39.23
1813	AMEX	FNDX	Mon, Oct 26, 2020	40.03	40.04	39.28	39.68
1812	AMEX	FNDX	Fri, Oct 23, 2020	40.59	40.67	40.29	40.54
1811	AMEX	FNDX	Thu, Oct 22, 2020	40.01	40.53	39.91	40.45
1810	AMEX	FNDX	Wed, Oct 21, 2020	40.07	40.31	39.98	39.98
1809	AMEX	FNDX	Tue, Oct 20, 2020	40.09	40.52	40.09	40.14
1808	AMEX	FNDX	Mon, Oct 19, 2020	40.60	40.71	39.88	39.95
1807	AMEX	FNDX	Fri, Oct 16, 2020	40.62	40.77	40.49	40.49
1806	AMEX	FNDX	Thu, Oct 15, 2020	39.85	40.53	39.78	40.49
1805	AMEX	FNDX	Wed, Oct 14, 2020	40.51	40.75	40.32	40.34
1804	AMEX	FNDX	Tue, Oct 13, 2020	40.80	40.83	40.40	40.49
1803	AMEX	FNDX	Mon, Oct 12, 2020	40.61	40.99	40.59	40.88
1802	AMEX	FNDX	Fri, Oct 9, 2020	40.56	40.65	40.34	40.44
1801	AMEX	FNDX	Thu, Oct 8, 2020	40.03	40.37	40.01	40.36
1800	AMEX	FNDX	Wed, Oct 7, 2020	39.42	39.92	39.42	39.83
1799	AMEX	FNDX	Tue, Oct 6, 2020	39.66	40.00	39.06	39.11
1798	AMEX	FNDX	Mon, Oct 5, 2020	39.13	39.60	39.13	39.57
1797	AMEX	FNDX	Fri, Oct 2, 2020	38.17	39.07	38.14	38.88
1796	AMEX	FNDX	Thu, Oct 1, 2020	38.92	39.09	38.66	38.86
1795	AMEX	FNDX	Wed, Sep 30, 2020	38.52	39.16	38.52	38.73
1794	AMEX	FNDX	Tue, Sep 29, 2020	38.77	38.79	38.32	38.44
1793	AMEX	FNDX	Mon, Sep 28, 2020	38.59	38.95	38.59	38.79
1792	AMEX	FNDX	Fri, Sep 25, 2020	37.47	38.22	37.46	38.11
1791	AMEX	FNDX	Thu, Sep 24, 2020	37.45	38.06	37.17	37.65
1790	AMEX	FNDX	Wed, Sep 23, 2020	38.54	38.67	37.55	37.60
1789	AMEX	FNDX	Tue, Sep 22, 2020	38.69	38.94	38.47	38.44
1788	AMEX	FNDX	Mon, Sep 21, 2020	38.82	38.82	38.12	38.61
1787	AMEX	FNDX	Fri, Sep 18, 2020	39.88	39.89	39.21	39.42
1786	AMEX	FNDX	Thu, Sep 17, 2020	39.54	40.04	39.39	39.85
1785	AMEX	FNDX	Wed, Sep 16, 2020	40.11	40.51	39.99	40.08
1784	AMEX	FNDX	Tue, Sep 15, 2020	40.09	40.23	39.81	39.88
1783	AMEX	FNDX	Mon, Sep 14, 2020	39.65	40.04	39.63	39.88
1782	AMEX	FNDX	Fri, Sep 11, 2020	39.34	39.53	39.00	39.32
1781	AMEX	FNDX	Thu, Sep 10, 2020	39.99	40.12	39.10	39.17
1780	AMEX	FNDX	Wed, Sep 9, 2020	39.68	40.13	39.60	39.86
1779	AMEX	FNDX	Tue, Sep 8, 2020	39.72	39.77	39.25	39.27
1778	AMEX	FNDX	Fri, Sep 4, 2020	40.56	40.71	39.59	40.28
1777	AMEX	FNDX	Thu, Sep 3, 2020	41.31	41.59	40.07	40.35
1776	AMEX	FNDX	Wed, Sep 2, 2020	41.03	41.54	40.96	41.42
1775	AMEX	FNDX	Tue, Sep 1, 2020	40.60	40.88	40.50	40.86
1774	AMEX	FNDX	Mon, Aug 31, 2020	40.86	40.89	40.60	40.60
1773	AMEX	FNDX	Fri, Aug 28, 2020	40.73	40.92	40.59	40.89
1772	AMEX	FNDX	Thu, Aug 27, 2020	40.48	40.75	40.43	40.59
1771	AMEX	FNDX	Wed, Aug 26, 2020	40.38	40.46	40.22	40.39
1770	AMEX	FNDX	Tue, Aug 25, 2020	40.52	40.55	40.19	40.37
1769	AMEX	FNDX	Mon, Aug 24, 2020	40.09	40.43	40.02	40.43
1768	AMEX	FNDX	Fri, Aug 21, 2020	39.61	39.82	39.61	39.79
1767	AMEX	FNDX	Thu, Aug 20, 2020	39.57	39.75	39.51	39.67
1766	AMEX	FNDX	Wed, Aug 19, 2020	39.99	40.12	39.75	39.81
1765	AMEX	FNDX	Tue, Aug 18, 2020	40.06	40.12	39.85	39.95
1764	AMEX	FNDX	Mon, Aug 17, 2020	40.20	40.21	40.04	40.08
1763	AMEX	FNDX	Fri, Aug 14, 2020	39.87	40.21	39.87	40.11
1762	AMEX	FNDX	Thu, Aug 13, 2020	40.06	40.19	39.88	39.99
1761	AMEX	FNDX	Wed, Aug 12, 2020	40.19	40.30	40.08	40.22
1760	AMEX	FNDX	Tue, Aug 11, 2020	40.31	40.51	39.79	39.85
1759	AMEX	FNDX	Mon, Aug 10, 2020	39.59	39.99	39.59	39.97
1758	AMEX	FNDX	Fri, Aug 7, 2020	39.10	39.52	39.06	39.51
1757	AMEX	FNDX	Thu, Aug 6, 2020	39.05	39.25	39.01	39.22
1756	AMEX	FNDX	Wed, Aug 5, 2020	39.03	39.16	38.96	39.12
1755	AMEX	FNDX	Tue, Aug 4, 2020	38.54	38.84	38.54	38.84
1754	AMEX	FNDX	Mon, Aug 3, 2020	38.54	38.74	38.47	38.63
1753	AMEX	FNDX	Fri, Jul 31, 2020	38.30	38.38	37.77	38.35
1752	AMEX	FNDX	Thu, Jul 30, 2020	38.17	38.31	37.86	38.25
1751	AMEX	FNDX	Wed, Jul 29, 2020	38.19	38.67	38.19	38.59
1750	AMEX	FNDX	Tue, Jul 28, 2020	38.20	38.37	38.09	38.11
1749	AMEX	FNDX	Mon, Jul 27, 2020	38.16	38.32	37.99	38.30
1748	AMEX	FNDX	Fri, Jul 24, 2020	38.28	38.37	38.04	38.14
1747	AMEX	FNDX	Thu, Jul 23, 2020	38.65	38.78	38.29	38.50
1746	AMEX	FNDX	Wed, Jul 22, 2020	38.37	38.71	38.35	38.66
1745	AMEX	FNDX	Tue, Jul 21, 2020	38.30	38.67	38.30	38.45
1744	AMEX	FNDX	Mon, Jul 20, 2020	38.10	38.14	37.85	38.02
1743	AMEX	FNDX	Fri, Jul 17, 2020	38.28	38.37	38.06	38.16
1742	AMEX	FNDX	Thu, Jul 16, 2020	37.95	38.29	37.93	38.16
1741	AMEX	FNDX	Wed, Jul 15, 2020	38.12	38.32	37.89	38.19
1740	AMEX	FNDX	Tue, Jul 14, 2020	36.86	37.66	36.82	37.62
1739	AMEX	FNDX	Mon, Jul 13, 2020	37.37	37.74	36.98	37.02
1738	AMEX	FNDX	Fri, Jul 10, 2020	36.43	37.13	36.43	37.10
1737	AMEX	FNDX	Thu, Jul 9, 2020	37.04	37.05	36.18	36.46
1736	AMEX	FNDX	Wed, Jul 8, 2020	36.96	37.15	36.71	37.05
1735	AMEX	FNDX	Tue, Jul 7, 2020	37.16	37.26	36.85	36.89
1734	AMEX	FNDX	Mon, Jul 6, 2020	37.48	37.60	37.25	37.41
1733	AMEX	FNDX	Thu, Jul 2, 2020	37.22	37.48	36.87	36.93
1732	AMEX	FNDX	Wed, Jul 1, 2020	36.92	37.16	36.68	36.70
1731	AMEX	FNDX	Tue, Jun 30, 2020	36.33	37.02	36.31	36.84
1730	AMEX	FNDX	Mon, Jun 29, 2020	35.97	36.42	35.74	36.39
1729	AMEX	FNDX	Fri, Jun 26, 2020	36.40	36.43	35.60	35.70
1728	AMEX	FNDX	Thu, Jun 25, 2020	36.07	36.64	35.88	36.59
1727	AMEX	FNDX	Wed, Jun 24, 2020	36.97	36.97	35.97	36.19
1726	AMEX	FNDX	Tue, Jun 23, 2020	37.80	37.87	37.54	37.29
1725	AMEX	FNDX	Mon, Jun 22, 2020	37.16	37.52	37.00	37.43
1724	AMEX	FNDX	Fri, Jun 19, 2020	38.16	38.19	37.16	37.33
1723	AMEX	FNDX	Thu, Jun 18, 2020	37.34	37.77	37.30	37.61
1722	AMEX	FNDX	Wed, Jun 17, 2020	38.10	38.10	37.55	37.60
1721	AMEX	FNDX	Tue, Jun 16, 2020	38.44	38.45	37.40	38.00
1720	AMEX	FNDX	Mon, Jun 15, 2020	35.99	37.41	35.90	37.24
1719	AMEX	FNDX	Fri, Jun 12, 2020	37.37	37.51	36.20	36.92
1718	AMEX	FNDX	Thu, Jun 11, 2020	37.57	37.83	36.28	36.34
1717	AMEX	FNDX	Wed, Jun 10, 2020	39.53	39.53	38.86	38.86
1716	AMEX	FNDX	Tue, Jun 9, 2020	39.70	39.77	39.36	39.58
1715	AMEX	FNDX	Mon, Jun 8, 2020	39.77	40.24	39.69	40.24
1714	AMEX	FNDX	Fri, Jun 5, 2020	39.34	39.80	39.33	39.42
1713	AMEX	FNDX	Thu, Jun 4, 2020	37.93	38.32	37.90	38.25
1712	AMEX	FNDX	Wed, Jun 3, 2020	37.67	38.22	37.67	38.09
1711	AMEX	FNDX	Tue, Jun 2, 2020	37.06	37.35	37.01	37.35
1710	AMEX	FNDX	Mon, Jun 1, 2020	36.61	37.04	36.57	36.92
1709	AMEX	FNDX	Fri, May 29, 2020	36.55	36.82	36.20	36.71
1708	AMEX	FNDX	Thu, May 28, 2020	37.27	37.27	36.67	36.75
1707	AMEX	FNDX	Wed, May 27, 2020	36.76	37.04	36.28	37.02
1706	AMEX	FNDX	Tue, May 26, 2020	36.24	36.51	36.18	36.22
1705	AMEX	FNDX	Fri, May 22, 2020	35.37	35.42	35.16	35.39
1704	AMEX	FNDX	Thu, May 21, 2020	35.54	35.72	35.28	35.40
1703	AMEX	FNDX	Wed, May 20, 2020	35.43	35.74	35.43	35.58
1702	AMEX	FNDX	Tue, May 19, 2020	35.39	35.54	34.97	34.97
1701	AMEX	FNDX	Mon, May 18, 2020	35.01	35.68	35.01	35.46
1700	AMEX	FNDX	Fri, May 15, 2020	33.66	34.09	33.54	34.03
1699	AMEX	FNDX	Thu, May 14, 2020	33.12	33.99	32.76	33.97
1698	AMEX	FNDX	Wed, May 13, 2020	34.21	34.22	33.28	33.52
1697	AMEX	FNDX	Tue, May 12, 2020	35.24	35.31	34.34	34.34
1696	AMEX	FNDX	Mon, May 11, 2020	34.97	35.28	34.85	35.09
1695	AMEX	FNDX	Fri, May 8, 2020	34.87	35.32	34.85	35.27
1694	AMEX	FNDX	Thu, May 7, 2020	34.45	34.77	34.39	34.42
1693	AMEX	FNDX	Wed, May 6, 2020	34.65	34.72	34.05	34.06
1692	AMEX	FNDX	Tue, May 5, 2020	34.63	34.90	34.42	34.42
1691	AMEX	FNDX	Mon, May 4, 2020	33.87	34.27	33.69	34.23
1690	AMEX	FNDX	Fri, May 1, 2020	34.56	34.59	34.04	34.16
1689	AMEX	FNDX	Thu, Apr 30, 2020	35.51	35.53	35.05	35.19
1688	AMEX	FNDX	Wed, Apr 29, 2020	35.58	36.06	35.50	35.83
1687	AMEX	FNDX	Tue, Apr 28, 2020	35.25	35.44	34.75	34.89
1686	AMEX	FNDX	Mon, Apr 27, 2020	34.20	34.87	34.20	34.74
1685	AMEX	FNDX	Fri, Apr 24, 2020	33.75	34.13	33.50	34.01
1684	AMEX	FNDX	Thu, Apr 23, 2020	33.56	34.12	33.51	33.52
1683	AMEX	FNDX	Wed, Apr 22, 2020	33.48	33.63	33.29	33.44
1682	AMEX	FNDX	Tue, Apr 21, 2020	33.13	33.36	32.76	32.84
1681	AMEX	FNDX	Mon, Apr 20, 2020	33.89	34.43	33.77	33.81
1680	AMEX	FNDX	Fri, Apr 17, 2020	34.20	34.59	33.95	34.53
1679	AMEX	FNDX	Thu, Apr 16, 2020	33.50	33.55	33.00	33.37
1678	AMEX	FNDX	Wed, Apr 15, 2020	33.53	33.59	33.14	33.41
1677	AMEX	FNDX	Tue, Apr 14, 2020	34.27	34.58	34.01	34.47
1676	AMEX	FNDX	Mon, Apr 13, 2020	34.02	34.02	33.20	33.60
1675	AMEX	FNDX	Thu, Apr 9, 2020	34.02	34.63	33.73	34.15
1674	AMEX	FNDX	Wed, Apr 8, 2020	32.61	33.64	32.43	33.53
1673	AMEX	FNDX	Tue, Apr 7, 2020	33.23	33.47	32.23	32.23
1672	AMEX	FNDX	Mon, Apr 6, 2020	31.15	32.30	31.15	32.06
1671	AMEX	FNDX	Fri, Apr 3, 2020	30.43	30.70	29.69	30.02
1670	AMEX	FNDX	Thu, Apr 2, 2020	29.74	30.69	29.69	30.52
1669	AMEX	FNDX	Wed, Apr 1, 2020	30.10	30.54	29.62	29.92
1668	AMEX	FNDX	Tue, Mar 31, 2020	31.73	32.06	31.17	31.33
1667	AMEX	FNDX	Mon, Mar 30, 2020	31.11	31.94	30.81	31.87
1666	AMEX	FNDX	Fri, Mar 27, 2020	30.96	31.86	30.68	30.98
1665	AMEX	FNDX	Thu, Mar 26, 2020	30.48	32.19	30.48	31.99
1664	AMEX	FNDX	Wed, Mar 25, 2020	29.92	31.43	29.16	30.18
1663	AMEX	FNDX	Tue, Mar 24, 2020	28.67	29.91	28.63	29.63
1662	AMEX	FNDX	Mon, Mar 23, 2020	28.01	28.05	26.60	27.15
1661	AMEX	FNDX	Fri, Mar 20, 2020	29.81	30.04	28.10	28.17
1660	AMEX	FNDX	Thu, Mar 19, 2020	29.00	30.09	28.23	29.49
1659	AMEX	FNDX	Wed, Mar 18, 2020	29.21	30.10	27.79	29.40
1658	AMEX	FNDX	Tue, Mar 17, 2020	30.13	31.47	29.12	31.17
1657	AMEX	FNDX	Mon, Mar 16, 2020	29.86	31.70	28.96	29.63
1656	AMEX	FNDX	Fri, Mar 13, 2020	32.51	33.55	30.82	33.55
1655	AMEX	FNDX	Thu, Mar 12, 2020	31.90	32.75	30.55	30.76
1654	AMEX	FNDX	Wed, Mar 11, 2020	35.06	35.25	33.85	34.20
1653	AMEX	FNDX	Tue, Mar 10, 2020	35.74	36.08	34.22	36.08
1652	AMEX	FNDX	Mon, Mar 9, 2020	34.50	35.64	34.22	34.40
1651	AMEX	FNDX	Fri, Mar 6, 2020	37.20	37.78	36.85	37.62
1650	AMEX	FNDX	Thu, Mar 5, 2020	38.74	39.04	38.05	38.34
1649	AMEX	FNDX	Wed, Mar 4, 2020	38.94	39.75	38.59	39.75
1648	AMEX	FNDX	Tue, Mar 3, 2020	39.39	39.88	37.89	38.21
1647	AMEX	FNDX	Mon, Mar 2, 2020	37.95	39.37	37.55	39.37
1646	AMEX	FNDX	Fri, Feb 28, 2020	36.85	37.82	36.45	37.75
1645	AMEX	FNDX	Thu, Feb 27, 2020	39.04	39.54	38.02	38.02
1644	AMEX	FNDX	Wed, Feb 26, 2020	40.31	40.68	39.76	39.78
1643	AMEX	FNDX	Tue, Feb 25, 2020	41.65	41.68	40.03	40.14
1642	AMEX	FNDX	Mon, Feb 24, 2020	41.66	41.92	41.40	41.50
1641	AMEX	FNDX	Fri, Feb 21, 2020	43.10	43.13	42.84	42.92
1640	AMEX	FNDX	Thu, Feb 20, 2020	43.26	43.44	42.96	43.29
1639	AMEX	FNDX	Wed, Feb 19, 2020	43.30	43.45	43.28	43.38
1638	AMEX	FNDX	Tue, Feb 18, 2020	43.19	43.28	42.99	43.16
1637	AMEX	FNDX	Fri, Feb 14, 2020	43.48	43.52	43.23	43.37
1636	AMEX	FNDX	Thu, Feb 13, 2020	43.41	43.57	43.34	43.47
1635	AMEX	FNDX	Wed, Feb 12, 2020	43.47	43.65	43.47	43.59
1634	AMEX	FNDX	Tue, Feb 11, 2020	43.33	43.45	43.24	43.30
1633	AMEX	FNDX	Mon, Feb 10, 2020	42.79	43.11	42.79	43.11
1632	AMEX	FNDX	Fri, Feb 7, 2020	43.04	43.10	42.87	42.95
1631	AMEX	FNDX	Thu, Feb 6, 2020	43.35	43.35	43.13	43.22
1630	AMEX	FNDX	Wed, Feb 5, 2020	42.84	43.21	42.83	43.17
1629	AMEX	FNDX	Tue, Feb 4, 2020	42.35	42.61	42.35	42.45
1628	AMEX	FNDX	Mon, Feb 3, 2020	41.81	42.20	41.81	41.88
1627	AMEX	FNDX	Fri, Jan 31, 2020	42.34	42.37	41.55	41.68
1626	AMEX	FNDX	Thu, Jan 30, 2020	42.20	42.58	42.02	42.54
1625	AMEX	FNDX	Wed, Jan 29, 2020	42.71	42.79	42.44	42.44
1624	AMEX	FNDX	Tue, Jan 28, 2020	42.32	42.68	42.28	42.53
1623	AMEX	FNDX	Mon, Jan 27, 2020	42.11	42.35	42.07	42.13
1622	AMEX	FNDX	Fri, Jan 24, 2020	43.40	43.40	42.67	42.88
1621	AMEX	FNDX	Thu, Jan 23, 2020	43.16	43.33	42.95	43.28
1620	AMEX	FNDX	Wed, Jan 22, 2020	43.37	43.47	43.26	43.29
1619	AMEX	FNDX	Tue, Jan 21, 2020	43.36	43.44	43.24	43.28
1618	AMEX	FNDX	Fri, Jan 17, 2020	43.46	43.52	43.41	43.48
1617	AMEX	FNDX	Thu, Jan 16, 2020	43.21	43.42	43.21	43.40
1616	AMEX	FNDX	Wed, Jan 15, 2020	43.00	43.22	42.94	43.06
1615	AMEX	FNDX	Tue, Jan 14, 2020	42.98	43.21	42.98	43.08
1614	AMEX	FNDX	Mon, Jan 13, 2020	42.85	43.05	42.78	43.05
1613	AMEX	FNDX	Fri, Jan 10, 2020	42.98	43.03	42.72	42.78
1612	AMEX	FNDX	Thu, Jan 9, 2020	42.89	42.95	42.80	42.93
1611	AMEX	FNDX	Wed, Jan 8, 2020	42.57	42.90	42.56	42.71
1610	AMEX	FNDX	Tue, Jan 7, 2020	42.64	42.70	42.53	42.62
1609	AMEX	FNDX	Mon, Jan 6, 2020	42.39	42.74	42.39	42.72
1608	AMEX	FNDX	Fri, Jan 3, 2020	42.55	42.77	42.55	42.67
1607	AMEX	FNDX	Thu, Jan 2, 2020	42.88	42.98	42.73	42.98
1606	AMEX	FNDX	Tue, Dec 31, 2019	42.47	42.73	42.41	42.68
1605	AMEX	FNDX	Mon, Dec 30, 2019	42.74	42.79	42.53	42.57
1604	AMEX	FNDX	Fri, Dec 27, 2019	42.84	42.89	42.71	42.75
1603	AMEX	FNDX	Thu, Dec 26, 2019	42.66	42.78	42.66	42.78
1602	AMEX	FNDX	Tue, Dec 24, 2019	42.63	42.67	42.60	42.62
1601	AMEX	FNDX	Mon, Dec 23, 2019	42.64	42.66	42.58	42.62
1600	AMEX	FNDX	Fri, Dec 20, 2019	42.50	42.67	42.50	42.55
1599	AMEX	FNDX	Thu, Dec 19, 2019	42.27	42.39	42.21	42.36
1598	AMEX	FNDX	Wed, Dec 18, 2019	42.30	42.34	42.24	42.24
1597	AMEX	FNDX	Tue, Dec 17, 2019	42.30	42.35	42.26	42.26
1596	AMEX	FNDX	Mon, Dec 16, 2019	42.18	42.37	42.00	42.22
1595	AMEX	FNDX	Fri, Dec 13, 2019	42.03	42.22	41.82	41.94
1594	AMEX	FNDX	Thu, Dec 12, 2019	41.59	42.12	41.55	42.05
1593	AMEX	FNDX	Wed, Dec 11, 2019	41.81	41.91	41.78	41.56
1592	AMEX	FNDX	Tue, Dec 10, 2019	41.80	41.89	41.68	41.77
1591	AMEX	FNDX	Mon, Dec 9, 2019	41.84	41.96	41.80	41.80
1590	AMEX	FNDX	Fri, Dec 6, 2019	41.71	41.99	41.71	41.93
1589	AMEX	FNDX	Thu, Dec 5, 2019	41.49	41.51	41.31	41.49
1588	AMEX	FNDX	Wed, Dec 4, 2019	41.28	41.51	41.26	41.40
1587	AMEX	FNDX	Tue, Dec 3, 2019	41.06	41.12	40.85	41.09
1586	AMEX	FNDX	Mon, Dec 2, 2019	41.81	41.81	41.47	41.47
1585	AMEX	FNDX	Fri, Nov 29, 2019	41.85	41.90	41.75	41.77
1584	AMEX	FNDX	Wed, Nov 27, 2019	41.85	41.97	41.83	41.95
1583	AMEX	FNDX	Tue, Nov 26, 2019	41.81	41.84	41.73	41.77
1582	AMEX	FNDX	Mon, Nov 25, 2019	41.61	41.82	41.61	41.82
1581	AMEX	FNDX	Fri, Nov 22, 2019	41.50	41.55	41.38	41.52
1580	AMEX	FNDX	Thu, Nov 21, 2019	41.37	41.45	41.25	41.39
1579	AMEX	FNDX	Wed, Nov 20, 2019	41.48	41.51	41.15	41.38
1578	AMEX	FNDX	Tue, Nov 19, 2019	41.72	41.74	41.48	41.54
1577	AMEX	FNDX	Mon, Nov 18, 2019	41.64	41.72	41.58	41.69
1576	AMEX	FNDX	Fri, Nov 15, 2019	41.61	41.72	41.53	41.72
1575	AMEX	FNDX	Thu, Nov 14, 2019	41.34	41.44	41.27	41.41
1574	AMEX	FNDX	Wed, Nov 13, 2019	41.27	41.48	41.27	41.40
1573	AMEX	FNDX	Tue, Nov 12, 2019	41.48	41.64	41.38	41.44
1572	AMEX	FNDX	Mon, Nov 11, 2019	41.34	41.48	41.34	41.44
1571	AMEX	FNDX	Fri, Nov 8, 2019	41.41	41.58	41.28	41.58
1570	AMEX	FNDX	Thu, Nov 7, 2019	41.46	41.61	41.41	41.46
1569	AMEX	FNDX	Wed, Nov 6, 2019	41.25	41.29	41.10	41.22
1568	AMEX	FNDX	Tue, Nov 5, 2019	41.21	41.36	41.19	41.24
1567	AMEX	FNDX	Mon, Nov 4, 2019	41.07	41.20	41.07	41.17
1566	AMEX	FNDX	Fri, Nov 1, 2019	40.49	40.85	40.49	40.84
1565	AMEX	FNDX	Thu, Oct 31, 2019	40.42	40.42	40.07	40.29
1564	AMEX	FNDX	Wed, Oct 30, 2019	40.50	40.50	40.27	40.46
1563	AMEX	FNDX	Tue, Oct 29, 2019	40.36	40.55	40.36	40.42
1562	AMEX	FNDX	Mon, Oct 28, 2019	40.38	40.56	40.38	40.41
1561	AMEX	FNDX	Fri, Oct 25, 2019	39.97	40.29	39.95	40.25
1560	AMEX	FNDX	Thu, Oct 24, 2019	40.17	40.17	39.88	39.99
1559	AMEX	FNDX	Wed, Oct 23, 2019	39.95	40.09	39.90	40.09
1558	AMEX	FNDX	Tue, Oct 22, 2019	39.99	40.18	39.91	39.98
1557	AMEX	FNDX	Mon, Oct 21, 2019	39.80	39.94	39.80	39.91
1556	AMEX	FNDX	Fri, Oct 18, 2019	39.58	39.75	39.51	39.63
1555	AMEX	FNDX	Thu, Oct 17, 2019	39.70	39.84	39.62	39.69
1554	AMEX	FNDX	Wed, Oct 16, 2019	39.59	39.71	39.56	39.60
1553	AMEX	FNDX	Tue, Oct 15, 2019	39.37	39.78	39.36	39.64
1552	AMEX	FNDX	Mon, Oct 14, 2019	39.28	39.36	39.22	39.28
1551	AMEX	FNDX	Fri, Oct 11, 2019	39.23	39.67	39.23	39.37
1550	AMEX	FNDX	Thu, Oct 10, 2019	38.50	38.93	38.50	38.84
1549	AMEX	FNDX	Wed, Oct 9, 2019	38.43	38.64	38.38	38.49
1548	AMEX	FNDX	Tue, Oct 8, 2019	38.48	38.56	38.15	38.15
1547	AMEX	FNDX	Mon, Oct 7, 2019	38.88	39.09	38.77	38.77
1546	AMEX	FNDX	Fri, Oct 4, 2019	38.56	38.98	38.56	38.94
1545	AMEX	FNDX	Thu, Oct 3, 2019	38.15	38.46	37.77	38.46
1544	AMEX	FNDX	Wed, Oct 2, 2019	38.72	38.72	38.08	38.24
1543	AMEX	FNDX	Tue, Oct 1, 2019	39.65	39.78	38.94	38.98
1542	AMEX	FNDX	Mon, Sep 30, 2019	39.46	39.64	39.44	39.55
1541	AMEX	FNDX	Fri, Sep 27, 2019	39.55	39.64	39.17	39.35
1540	AMEX	FNDX	Thu, Sep 26, 2019	39.57	39.57	39.29	39.45
1539	AMEX	FNDX	Wed, Sep 25, 2019	39.34	39.63	39.24	39.57
1538	AMEX	FNDX	Tue, Sep 24, 2019	40.01	40.03	39.44	39.32
1537	AMEX	FNDX	Mon, Sep 23, 2019	39.70	39.98	39.70	39.88
1536	AMEX	FNDX	Fri, Sep 20, 2019	40.08	40.15	39.83	39.83
1535	AMEX	FNDX	Thu, Sep 19, 2019	40.10	40.22	39.96	40.02
1534	AMEX	FNDX	Wed, Sep 18, 2019	39.98	40.06	39.73	40.05
1533	AMEX	FNDX	Tue, Sep 17, 2019	40.00	40.09	39.93	40.06
1532	AMEX	FNDX	Mon, Sep 16, 2019	40.07	40.13	40.00	40.06
1531	AMEX	FNDX	Fri, Sep 13, 2019	40.20	40.33	40.13	40.13
1530	AMEX	FNDX	Thu, Sep 12, 2019	40.17	40.30	40.00	40.14
1529	AMEX	FNDX	Wed, Sep 11, 2019	39.83	40.14	39.71	40.14
1528	AMEX	FNDX	Tue, Sep 10, 2019	39.50	39.82	39.47	39.82
1527	AMEX	FNDX	Mon, Sep 9, 2019	39.44	39.61	39.43	39.60
1526	AMEX	FNDX	Fri, Sep 6, 2019	39.27	39.36	39.16	39.28
1525	AMEX	FNDX	Thu, Sep 5, 2019	39.01	39.35	39.01	39.18
1524	AMEX	FNDX	Wed, Sep 4, 2019	38.47	38.67	38.45	38.64
1523	AMEX	FNDX	Tue, Sep 3, 2019	38.12	38.21	37.92	38.20
1522	AMEX	FNDX	Fri, Aug 30, 2019	38.55	38.61	38.32	38.39
1521	AMEX	FNDX	Thu, Aug 29, 2019	38.20	38.43	38.13	38.36
1520	AMEX	FNDX	Wed, Aug 28, 2019	37.42	37.88	37.37	37.84
1519	AMEX	FNDX	Tue, Aug 27, 2019	37.94	37.98	37.45	37.53
1518	AMEX	FNDX	Mon, Aug 26, 2019	37.75	37.78	37.51	37.75
1517	AMEX	FNDX	Fri, Aug 23, 2019	38.23	38.40	37.23	37.41
1516	AMEX	FNDX	Thu, Aug 22, 2019	38.49	38.62	38.23	38.41
1515	AMEX	FNDX	Wed, Aug 21, 2019	38.40	38.45	38.33	38.37
1514	AMEX	FNDX	Tue, Aug 20, 2019	38.31	38.33	38.06	38.06
1513	AMEX	FNDX	Mon, Aug 19, 2019	38.35	38.50	38.32	38.38
1512	AMEX	FNDX	Fri, Aug 16, 2019	37.52	37.99	37.52	37.93
1511	AMEX	FNDX	Thu, Aug 15, 2019	37.44	37.50	37.04	37.32
1510	AMEX	FNDX	Wed, Aug 14, 2019	37.96	37.96	37.34	37.34
1509	AMEX	FNDX	Tue, Aug 13, 2019	37.90	38.81	37.89	38.55
1508	AMEX	FNDX	Mon, Aug 12, 2019	38.28	38.28	37.86	37.99
1507	AMEX	FNDX	Fri, Aug 9, 2019	38.66	38.69	38.27	38.47
1506	AMEX	FNDX	Thu, Aug 8, 2019	38.31	38.77	38.29	38.77
1505	AMEX	FNDX	Wed, Aug 7, 2019	37.67	38.20	37.38	38.10
1504	AMEX	FNDX	Tue, Aug 6, 2019	37.91	38.13	37.64	38.13
1503	AMEX	FNDX	Mon, Aug 5, 2019	38.23	38.23	37.44	37.67
1502	AMEX	FNDX	Fri, Aug 2, 2019	38.96	38.96	38.57	38.77
1501	AMEX	FNDX	Thu, Aug 1, 2019	39.58	39.93	38.98	39.11
1500	AMEX	FNDX	Wed, Jul 31, 2019	40.00	40.05	39.33	39.56
1499	AMEX	FNDX	Tue, Jul 30, 2019	39.79	39.98	39.76	39.94
1498	AMEX	FNDX	Mon, Jul 29, 2019	40.01	40.06	39.96	39.99
1497	AMEX	FNDX	Fri, Jul 26, 2019	39.86	40.08	39.83	40.03
1496	AMEX	FNDX	Thu, Jul 25, 2019	39.95	39.95	39.72	39.80
1495	AMEX	FNDX	Wed, Jul 24, 2019	39.66	40.01	39.66	40.00
1494	AMEX	FNDX	Tue, Jul 23, 2019	39.59	39.77	39.53	39.74
1493	AMEX	FNDX	Mon, Jul 22, 2019	39.45	39.52	39.37	39.46
1492	AMEX	FNDX	Fri, Jul 19, 2019	39.65	39.71	39.40	39.40
1491	AMEX	FNDX	Thu, Jul 18, 2019	39.34	39.61	39.32	39.55
1490	AMEX	FNDX	Wed, Jul 17, 2019	39.72	39.72	39.38	39.38
1489	AMEX	FNDX	Tue, Jul 16, 2019	39.81	39.87	39.71	39.72
1488	AMEX	FNDX	Mon, Jul 15, 2019	39.88	39.89	39.77	39.83
1487	AMEX	FNDX	Fri, Jul 12, 2019	39.65	39.88	39.65	39.85
1486	AMEX	FNDX	Thu, Jul 11, 2019	39.59	39.67	39.45	39.57
1485	AMEX	FNDX	Wed, Jul 10, 2019	39.51	39.65	39.41	39.52
1484	AMEX	FNDX	Tue, Jul 9, 2019	39.23	39.41	39.23	39.40
1483	AMEX	FNDX	Mon, Jul 8, 2019	39.45	39.52	39.33	39.38
1482	AMEX	FNDX	Fri, Jul 5, 2019	39.45	39.64	39.31	39.63
1481	AMEX	FNDX	Wed, Jul 3, 2019	39.43	39.64	39.43	39.62
1480	AMEX	FNDX	Tue, Jul 2, 2019	39.30	39.36	39.17	39.36
1479	AMEX	FNDX	Mon, Jul 1, 2019	39.48	39.56	39.17	39.34
1478	AMEX	FNDX	Fri, Jun 28, 2019	38.94	39.12	38.93	39.11
1477	AMEX	FNDX	Thu, Jun 27, 2019	38.72	38.85	38.71	38.78
1476	AMEX	FNDX	Wed, Jun 26, 2019	38.74	38.81	38.65	38.66
1475	AMEX	FNDX	Tue, Jun 25, 2019	39.12	39.12	38.84	38.64
1474	AMEX	FNDX	Mon, Jun 24, 2019	39.23	39.28	39.09	39.13
1473	AMEX	FNDX	Fri, Jun 21, 2019	39.22	39.37	39.18	39.24
1472	AMEX	FNDX	Thu, Jun 20, 2019	39.23	39.32	38.99	39.26
1471	AMEX	FNDX	Wed, Jun 19, 2019	38.83	38.96	38.78	38.87
1470	AMEX	FNDX	Tue, Jun 18, 2019	38.61	38.98	38.61	38.83
1469	AMEX	FNDX	Mon, Jun 17, 2019	38.46	38.54	38.39	38.41
1468	AMEX	FNDX	Fri, Jun 14, 2019	38.46	38.54	38.35	38.43
1467	AMEX	FNDX	Thu, Jun 13, 2019	38.41	38.56	38.40	38.52
1466	AMEX	FNDX	Wed, Jun 12, 2019	38.32	38.39	38.24	38.27
1465	AMEX	FNDX	Tue, Jun 11, 2019	38.60	38.66	38.33	38.39
1464	AMEX	FNDX	Mon, Jun 10, 2019	38.39	38.57	38.34	38.34
1463	AMEX	FNDX	Fri, Jun 7, 2019	38.02	38.34	38.01	38.18
1462	AMEX	FNDX	Thu, Jun 6, 2019	37.72	38.01	37.65	37.90
1461	AMEX	FNDX	Wed, Jun 5, 2019	37.68	37.69	37.46	37.67
1460	AMEX	FNDX	Tue, Jun 4, 2019	37.02	37.51	37.02	37.48
1459	AMEX	FNDX	Mon, Jun 3, 2019	36.49	36.82	36.49	36.67
1458	AMEX	FNDX	Fri, May 31, 2019	36.56	36.66	36.43	36.45
1457	AMEX	FNDX	Thu, May 30, 2019	37.02	37.16	36.83	36.96
1456	AMEX	FNDX	Wed, May 29, 2019	36.97	37.04	36.73	36.94
1455	AMEX	FNDX	Tue, May 28, 2019	37.64	37.72	37.19	37.19
1454	AMEX	FNDX	Fri, May 24, 2019	37.71	37.77	37.49	37.59
1453	AMEX	FNDX	Thu, May 23, 2019	37.68	37.68	37.33	37.55
1452	AMEX	FNDX	Wed, May 22, 2019	38.06	38.15	37.97	38.00
1451	AMEX	FNDX	Tue, May 21, 2019	38.10	38.30	38.09	38.24
1450	AMEX	FNDX	Mon, May 20, 2019	37.89	38.09	37.80	37.91
1449	AMEX	FNDX	Fri, May 17, 2019	38.00	38.42	38.00	38.11
1448	AMEX	FNDX	Thu, May 16, 2019	38.13	38.52	38.13	38.30
1447	AMEX	FNDX	Wed, May 15, 2019	37.67	38.14	37.65	38.04
1446	AMEX	FNDX	Tue, May 14, 2019	37.67	38.13	37.65	37.89
1445	AMEX	FNDX	Mon, May 13, 2019	37.80	37.90	37.43	37.56
1444	AMEX	FNDX	Fri, May 10, 2019	38.14	38.59	37.75	38.48
1443	AMEX	FNDX	Thu, May 9, 2019	38.10	38.38	37.89	38.30
1442	AMEX	FNDX	Wed, May 8, 2019	38.43	38.65	38.35	38.41
1441	AMEX	FNDX	Tue, May 7, 2019	38.75	38.82	38.24	38.48
1440	AMEX	FNDX	Mon, May 6, 2019	38.68	39.14	38.62	39.11
1439	AMEX	FNDX	Fri, May 3, 2019	39.07	39.28	39.07	39.24
1438	AMEX	FNDX	Thu, May 2, 2019	38.96	39.10	38.73	38.89
1437	AMEX	FNDX	Wed, May 1, 2019	39.38	39.44	38.99	38.99
1436	AMEX	FNDX	Tue, Apr 30, 2019	39.23	39.33	39.03	39.28
1435	AMEX	FNDX	Mon, Apr 29, 2019	39.14	39.29	39.14	39.19
1434	AMEX	FNDX	Fri, Apr 26, 2019	38.94	39.16	38.90	39.16
1433	AMEX	FNDX	Thu, Apr 25, 2019	39.05	39.10	38.82	38.97
1432	AMEX	FNDX	Wed, Apr 24, 2019	39.27	39.29	39.14	39.18
1431	AMEX	FNDX	Tue, Apr 23, 2019	39.02	39.30	39.00	39.27
1430	AMEX	FNDX	Mon, Apr 22, 2019	38.91	39.01	38.91	38.96
1429	AMEX	FNDX	Thu, Apr 18, 2019	39.04	39.05	38.87	38.99
1428	AMEX	FNDX	Wed, Apr 17, 2019	39.13	39.13	38.90	38.93
1427	AMEX	FNDX	Tue, Apr 16, 2019	39.01	39.01	38.91	39.01
1426	AMEX	FNDX	Mon, Apr 15, 2019	38.93	38.95	38.82	38.89
1425	AMEX	FNDX	Fri, Apr 12, 2019	38.95	39.03	38.81	38.92
1424	AMEX	FNDX	Thu, Apr 11, 2019	38.73	38.79	38.62	38.69
1423	AMEX	FNDX	Wed, Apr 10, 2019	38.58	38.70	38.52	38.68
1422	AMEX	FNDX	Tue, Apr 9, 2019	38.66	38.66	38.47	38.53
1421	AMEX	FNDX	Mon, Apr 8, 2019	38.69	38.83	38.67	38.81
1420	AMEX	FNDX	Fri, Apr 5, 2019	38.64	38.79	38.62	38.79
1419	AMEX	FNDX	Thu, Apr 4, 2019	38.40	38.58	38.40	38.57
1418	AMEX	FNDX	Wed, Apr 3, 2019	38.46	38.53	38.28	38.37
1417	AMEX	FNDX	Tue, Apr 2, 2019	38.38	38.40	38.22	38.29
1416	AMEX	FNDX	Mon, Apr 1, 2019	38.17	38.42	38.17	38.38
1415	AMEX	FNDX	Fri, Mar 29, 2019	37.91	37.96	37.78	37.95
1414	AMEX	FNDX	Thu, Mar 28, 2019	37.70	37.79	37.50	37.73
1413	AMEX	FNDX	Wed, Mar 27, 2019	37.74	37.83	37.42	37.62
1412	AMEX	FNDX	Tue, Mar 26, 2019	37.68	37.90	37.57	37.76
1411	AMEX	FNDX	Mon, Mar 25, 2019	37.48	37.63	37.30	37.45
1410	AMEX	FNDX	Fri, Mar 22, 2019	38.00	38.06	37.49	37.49
1409	AMEX	FNDX	Thu, Mar 21, 2019	37.68	38.27	37.68	38.21
1408	AMEX	FNDX	Wed, Mar 20, 2019	37.96	38.08	37.72	37.78
1407	AMEX	FNDX	Tue, Mar 19, 2019	38.43	38.54	38.11	38.02
1406	AMEX	FNDX	Mon, Mar 18, 2019	38.12	38.32	38.12	38.29
1405	AMEX	FNDX	Fri, Mar 15, 2019	37.99	38.21	37.98	38.08
1404	AMEX	FNDX	Thu, Mar 14, 2019	38.00	38.05	37.92	37.97
1403	AMEX	FNDX	Wed, Mar 13, 2019	37.86	38.11	37.86	37.98
1402	AMEX	FNDX	Tue, Mar 12, 2019	37.72	37.82	37.68	37.75
1401	AMEX	FNDX	Mon, Mar 11, 2019	37.21	37.63	37.21	37.61
1400	AMEX	FNDX	Fri, Mar 8, 2019	36.95	37.13	36.87	37.11
1399	AMEX	FNDX	Thu, Mar 7, 2019	37.43	37.43	37.12	37.22
1398	AMEX	FNDX	Wed, Mar 6, 2019	37.73	37.73	37.44	37.47
1397	AMEX	FNDX	Tue, Mar 5, 2019	37.87	37.88	37.73	37.76
1396	AMEX	FNDX	Mon, Mar 4, 2019	38.16	38.20	37.55	37.86
1395	AMEX	FNDX	Fri, Mar 1, 2019	38.07	38.15	37.89	38.04
1394	AMEX	FNDX	Thu, Feb 28, 2019	37.93	37.93	37.80	37.83
1393	AMEX	FNDX	Wed, Feb 27, 2019	37.90	38.03	37.81	37.96
1392	AMEX	FNDX	Tue, Feb 26, 2019	37.97	38.13	37.97	37.98
1391	AMEX	FNDX	Mon, Feb 25, 2019	38.19	38.26	38.02	38.03
1390	AMEX	FNDX	Fri, Feb 22, 2019	37.91	38.01	37.87	37.99
1389	AMEX	FNDX	Thu, Feb 21, 2019	37.86	37.88	37.65	37.79
1388	AMEX	FNDX	Wed, Feb 20, 2019	37.81	38.00	37.80	37.93
1387	AMEX	FNDX	Tue, Feb 19, 2019	37.65	37.95	37.65	37.85
1386	AMEX	FNDX	Fri, Feb 15, 2019	37.51	37.74	37.44	37.74
1385	AMEX	FNDX	Thu, Feb 14, 2019	37.20	37.45	37.12	37.28
1384	AMEX	FNDX	Wed, Feb 13, 2019	37.30	37.46	37.30	37.37
1383	AMEX	FNDX	Tue, Feb 12, 2019	36.98	37.27	36.98	37.20
1382	AMEX	FNDX	Mon, Feb 11, 2019	36.80	36.80	36.68	36.76
1381	AMEX	FNDX	Fri, Feb 8, 2019	36.57	36.70	36.39	36.70
1380	AMEX	FNDX	Thu, Feb 7, 2019	36.87	36.93	36.49	36.75
1379	AMEX	FNDX	Wed, Feb 6, 2019	37.01	37.14	37.01	37.07
1378	AMEX	FNDX	Tue, Feb 5, 2019	36.99	37.13	36.93	37.10
1377	AMEX	FNDX	Mon, Feb 4, 2019	36.75	36.95	36.64	36.95
1376	AMEX	FNDX	Fri, Feb 1, 2019	36.75	36.87	36.65	36.76
1375	AMEX	FNDX	Thu, Jan 31, 2019	36.35	36.72	36.30	36.68
1374	AMEX	FNDX	Wed, Jan 30, 2019	36.12	36.50	35.99	36.36
1373	AMEX	FNDX	Tue, Jan 29, 2019	35.95	36.06	35.88	35.96
1372	AMEX	FNDX	Mon, Jan 28, 2019	35.84	35.94	35.67	35.94
1371	AMEX	FNDX	Fri, Jan 25, 2019	36.10	36.25	36.07	36.12
1370	AMEX	FNDX	Thu, Jan 24, 2019	35.82	35.92	35.67	35.86
1369	AMEX	FNDX	Wed, Jan 23, 2019	35.90	36.02	35.51	35.82
1368	AMEX	FNDX	Tue, Jan 22, 2019	35.99	36.05	35.56	35.75
1367	AMEX	FNDX	Fri, Jan 18, 2019	35.98	36.27	35.93	36.21
1366	AMEX	FNDX	Thu, Jan 17, 2019	35.32	35.85	35.32	35.74
1365	AMEX	FNDX	Wed, Jan 16, 2019	35.43	35.59	35.41	35.45
1364	AMEX	FNDX	Tue, Jan 15, 2019	35.16	35.44	35.16	35.38
1363	AMEX	FNDX	Mon, Jan 14, 2019	35.05	35.28	35.05	35.16
1362	AMEX	FNDX	Fri, Jan 11, 2019	35.12	35.36	35.09	35.33
1361	AMEX	FNDX	Thu, Jan 10, 2019	34.93	35.32	34.86	35.30
1360	AMEX	FNDX	Wed, Jan 9, 2019	35.13	35.30	34.95	35.15
1359	AMEX	FNDX	Tue, Jan 8, 2019	34.99	35.06	34.70	34.99
1358	AMEX	FNDX	Mon, Jan 7, 2019	34.48	34.93	34.29	34.68
1357	AMEX	FNDX	Fri, Jan 4, 2019	33.85	34.50	33.82	34.44
1356	AMEX	FNDX	Thu, Jan 3, 2019	33.85	33.86	33.33	33.40
1355	AMEX	FNDX	Wed, Jan 2, 2019	33.47	34.17	33.47	34.06
1354	AMEX	FNDX	Mon, Dec 31, 2018	33.87	33.98	33.61	33.98
1353	AMEX	FNDX	Fri, Dec 28, 2018	33.85	34.12	33.57	33.68
1352	AMEX	FNDX	Thu, Dec 27, 2018	33.02	33.73	32.55	33.70
1351	AMEX	FNDX	Wed, Dec 26, 2018	32.17	33.46	31.85	33.46
1350	AMEX	FNDX	Mon, Dec 24, 2018	32.67	32.75	31.99	32.01
1349	AMEX	FNDX	Fri, Dec 21, 2018	33.47	34.01	32.81	32.89
1348	AMEX	FNDX	Thu, Dec 20, 2018	33.86	34.07	33.13	33.46
1347	AMEX	FNDX	Wed, Dec 19, 2018	34.53	35.09	33.84	34.03
1346	AMEX	FNDX	Tue, Dec 18, 2018	34.82	34.99	34.31	34.51
1345	AMEX	FNDX	Mon, Dec 17, 2018	35.16	35.33	34.44	34.62
1344	AMEX	FNDX	Fri, Dec 14, 2018	35.56	35.73	35.21	35.29
1343	AMEX	FNDX	Thu, Dec 13, 2018	36.02	36.12	35.74	35.88
1342	AMEX	FNDX	Wed, Dec 12, 2018	36.16	36.35	35.92	35.92
1341	AMEX	FNDX	Tue, Dec 11, 2018	36.48	36.57	35.78	35.75
1340	AMEX	FNDX	Mon, Dec 10, 2018	36.07	36.15	35.35	36.01
1339	AMEX	FNDX	Fri, Dec 7, 2018	36.85	37.07	36.00	36.11
1338	AMEX	FNDX	Thu, Dec 6, 2018	36.51	36.89	35.97	36.87
1337	AMEX	FNDX	Tue, Dec 4, 2018	38.14	38.15	37.00	37.07
1336	AMEX	FNDX	Mon, Dec 3, 2018	38.29	38.31	37.92	38.18
1335	AMEX	FNDX	Fri, Nov 30, 2018	37.52	37.84	37.50	37.82
1334	AMEX	FNDX	Thu, Nov 29, 2018	37.54	37.79	37.43	37.58
1333	AMEX	FNDX	Wed, Nov 28, 2018	37.02	37.65	36.91	37.65
1332	AMEX	FNDX	Tue, Nov 27, 2018	36.68	36.95	36.61	36.94
1331	AMEX	FNDX	Mon, Nov 26, 2018	36.66	36.87	36.63	36.85
1330	AMEX	FNDX	Fri, Nov 23, 2018	36.35	36.54	36.32	36.36
1329	AMEX	FNDX	Wed, Nov 21, 2018	36.60	36.86	36.60	36.61
1328	AMEX	FNDX	Tue, Nov 20, 2018	36.83	36.85	36.35	36.47
1327	AMEX	FNDX	Mon, Nov 19, 2018	37.61	37.69	37.15	37.28
1326	AMEX	FNDX	Fri, Nov 16, 2018	37.42	37.78	37.42	37.69
1325	AMEX	FNDX	Thu, Nov 15, 2018	37.03	37.58	36.83	37.53
1324	AMEX	FNDX	Wed, Nov 14, 2018	37.76	37.82	37.01	37.22
1323	AMEX	FNDX	Tue, Nov 13, 2018	37.67	37.88	37.44	37.50
1322	AMEX	FNDX	Mon, Nov 12, 2018	38.14	38.15	37.59	37.62
1321	AMEX	FNDX	Fri, Nov 9, 2018	38.36	38.37	38.04	38.22
1320	AMEX	FNDX	Thu, Nov 8, 2018	38.51	38.67	38.42	38.53
1319	AMEX	FNDX	Wed, Nov 7, 2018	38.28	38.64	38.21	38.62
1318	AMEX	FNDX	Tue, Nov 6, 2018	37.77	38.04	37.76	38.04
1317	AMEX	FNDX	Mon, Nov 5, 2018	37.55	37.84	37.54	37.77
1316	AMEX	FNDX	Fri, Nov 2, 2018	37.85	37.87	37.18	37.45
1315	AMEX	FNDX	Thu, Nov 1, 2018	37.40	37.68	37.35	37.63
1314	AMEX	FNDX	Wed, Oct 31, 2018	37.39	37.63	37.30	37.30
1313	AMEX	FNDX	Tue, Oct 30, 2018	36.52	37.13	36.52	37.08
1312	AMEX	FNDX	Mon, Oct 29, 2018	36.89	37.18	36.03	36.45
1311	AMEX	FNDX	Fri, Oct 26, 2018	36.62	36.87	36.15	36.50
1310	AMEX	FNDX	Thu, Oct 25, 2018	36.74	37.25	36.69	37.01
1309	AMEX	FNDX	Wed, Oct 24, 2018	37.57	37.58	36.47	36.54
1308	AMEX	FNDX	Tue, Oct 23, 2018	37.29	37.77	36.99	37.58
1307	AMEX	FNDX	Mon, Oct 22, 2018	38.08	38.14	37.75	37.80
1306	AMEX	FNDX	Fri, Oct 19, 2018	38.03	38.34	37.96	38.03
1305	AMEX	FNDX	Thu, Oct 18, 2018	38.27	38.47	37.84	38.02
1304	AMEX	FNDX	Wed, Oct 17, 2018	38.40	38.54	38.09	38.41
1303	AMEX	FNDX	Tue, Oct 16, 2018	38.02	38.53	37.96	38.47
1302	AMEX	FNDX	Mon, Oct 15, 2018	37.87	38.14	37.82	37.82
1301	AMEX	FNDX	Fri, Oct 12, 2018	38.09	38.09	37.51	37.93
1300	AMEX	FNDX	Thu, Oct 11, 2018	38.39	38.52	37.44	37.59
1299	AMEX	FNDX	Wed, Oct 10, 2018	39.56	39.56	38.51	38.55
1298	AMEX	FNDX	Tue, Oct 9, 2018	39.64	39.78	39.54	39.61
1297	AMEX	FNDX	Mon, Oct 8, 2018	39.49	39.76	39.43	39.69
1296	AMEX	FNDX	Fri, Oct 5, 2018	39.76	39.87	39.42	39.59
1295	AMEX	FNDX	Thu, Oct 4, 2018	39.87	39.92	39.56	39.76
1294	AMEX	FNDX	Wed, Oct 3, 2018	40.03	40.14	39.92	39.96
1293	AMEX	FNDX	Tue, Oct 2, 2018	39.82	40.01	39.81	39.92
1292	AMEX	FNDX	Mon, Oct 1, 2018	39.87	40.00	39.76	39.87
1291	AMEX	FNDX	Fri, Sep 28, 2018	39.58	39.79	39.58	39.68
1290	AMEX	FNDX	Thu, Sep 27, 2018	39.64	39.86	39.62	39.66
1289	AMEX	FNDX	Wed, Sep 26, 2018	39.77	39.95	39.60	39.62
1288	AMEX	FNDX	Tue, Sep 25, 2018	39.96	39.99	39.77	39.77
1287	AMEX	FNDX	Mon, Sep 24, 2018	40.23	40.29	40.06	39.90
1286	AMEX	FNDX	Fri, Sep 21, 2018	40.38	40.40	40.30	40.30
1285	AMEX	FNDX	Thu, Sep 20, 2018	40.10	40.29	40.10	40.26
1284	AMEX	FNDX	Wed, Sep 19, 2018	39.91	40.08	39.91	39.98
1283	AMEX	FNDX	Tue, Sep 18, 2018	39.75	40.02	39.74	39.92
1282	AMEX	FNDX	Mon, Sep 17, 2018	39.83	39.88	39.71	39.74
1281	AMEX	FNDX	Fri, Sep 14, 2018	39.79	39.85	39.71	39.82
1280	AMEX	FNDX	Thu, Sep 13, 2018	39.72	39.81	39.64	39.77
1279	AMEX	FNDX	Wed, Sep 12, 2018	39.54	39.71	39.54	39.62
1278	AMEX	FNDX	Tue, Sep 11, 2018	39.35	39.61	39.32	39.55
1277	AMEX	FNDX	Mon, Sep 10, 2018	39.51	39.62	39.44	39.45
1276	AMEX	FNDX	Fri, Sep 7, 2018	39.33	39.50	39.29	39.39
1275	AMEX	FNDX	Thu, Sep 6, 2018	39.60	39.68	39.38	39.46
1274	AMEX	FNDX	Wed, Sep 5, 2018	39.48	39.64	39.39	39.62
1273	AMEX	FNDX	Tue, Sep 4, 2018	39.55	39.61	39.43	39.54
1272	AMEX	FNDX	Fri, Aug 31, 2018	39.56	39.66	39.48	39.59
1271	AMEX	FNDX	Thu, Aug 30, 2018	39.76	39.79	39.56	39.62
1270	AMEX	FNDX	Wed, Aug 29, 2018	39.70	39.89	39.63	39.85
1269	AMEX	FNDX	Tue, Aug 28, 2018	39.76	39.79	39.65	39.68
1268	AMEX	FNDX	Mon, Aug 27, 2018	39.59	39.74	39.59	39.68
1267	AMEX	FNDX	Fri, Aug 24, 2018	39.34	39.50	39.34	39.44
1266	AMEX	FNDX	Thu, Aug 23, 2018	39.30	39.39	39.24	39.29
1265	AMEX	FNDX	Wed, Aug 22, 2018	39.36	39.46	39.34	39.34
1264	AMEX	FNDX	Tue, Aug 21, 2018	39.34	39.53	39.34	39.39
1263	AMEX	FNDX	Mon, Aug 20, 2018	39.19	39.33	39.19	39.28
1262	AMEX	FNDX	Fri, Aug 17, 2018	38.89	39.23	38.89	39.13
1261	AMEX	FNDX	Thu, Aug 16, 2018	38.76	39.05	38.76	38.96
1260	AMEX	FNDX	Wed, Aug 15, 2018	38.65	38.65	38.34	38.52
1259	AMEX	FNDX	Tue, Aug 14, 2018	38.69	38.91	38.69	38.85
1258	AMEX	FNDX	Mon, Aug 13, 2018	38.82	38.87	38.56	38.59
1257	AMEX	FNDX	Fri, Aug 10, 2018	38.82	38.89	38.70	38.80
1256	AMEX	FNDX	Thu, Aug 9, 2018	39.07	39.12	38.99	38.99
1255	AMEX	FNDX	Wed, Aug 8, 2018	39.06	39.10	38.99	39.03
1254	AMEX	FNDX	Tue, Aug 7, 2018	39.04	39.17	39.04	39.09
1253	AMEX	FNDX	Mon, Aug 6, 2018	38.86	39.02	38.81	38.98
1252	AMEX	FNDX	Fri, Aug 3, 2018	38.63	38.86	38.57	38.85
1251	AMEX	FNDX	Thu, Aug 2, 2018	38.31	38.68	38.24	38.62
1250	AMEX	FNDX	Wed, Aug 1, 2018	38.65	38.70	38.45	38.52
1249	AMEX	FNDX	Tue, Jul 31, 2018	38.62	38.78	38.60	38.68
1248	AMEX	FNDX	Mon, Jul 30, 2018	38.54	38.64	38.49	38.51
1247	AMEX	FNDX	Fri, Jul 27, 2018	38.66	38.70	38.42	38.52
1246	AMEX	FNDX	Thu, Jul 26, 2018	38.58	38.77	38.54	38.68
1245	AMEX	FNDX	Wed, Jul 25, 2018	38.25	38.56	38.18	38.55
1244	AMEX	FNDX	Tue, Jul 24, 2018	38.25	38.40	38.19	38.28
1243	AMEX	FNDX	Mon, Jul 23, 2018	38.08	38.18	38.03	38.14
1242	AMEX	FNDX	Fri, Jul 20, 2018	38.13	38.18	38.09	38.10
1241	AMEX	FNDX	Thu, Jul 19, 2018	38.21	38.30	38.11	38.20
1240	AMEX	FNDX	Wed, Jul 18, 2018	38.19	38.31	38.16	38.28
1239	AMEX	FNDX	Tue, Jul 17, 2018	38.05	38.27	37.97	38.23
1238	AMEX	FNDX	Mon, Jul 16, 2018	38.18	38.22	38.03	38.11
1237	AMEX	FNDX	Fri, Jul 13, 2018	38.11	38.28	38.11	38.20
1236	AMEX	FNDX	Thu, Jul 12, 2018	38.16	38.17	38.01	38.16
1235	AMEX	FNDX	Wed, Jul 11, 2018	38.07	38.14	37.89	37.95
1234	AMEX	FNDX	Tue, Jul 10, 2018	38.22	38.33	38.21	38.32
1233	AMEX	FNDX	Mon, Jul 9, 2018	37.92	38.16	37.92	38.14
1232	AMEX	FNDX	Fri, Jul 6, 2018	37.49	37.85	37.46	37.78
1231	AMEX	FNDX	Thu, Jul 5, 2018	37.45	37.53	37.27	37.53
1230	AMEX	FNDX	Tue, Jul 3, 2018	37.44	37.56	37.23	37.27
1229	AMEX	FNDX	Mon, Jul 2, 2018	37.13	37.32	37.04	37.30
1228	AMEX	FNDX	Fri, Jun 29, 2018	37.42	37.67	37.34	37.34
1227	AMEX	FNDX	Thu, Jun 28, 2018	37.16	37.39	37.04	37.29
1226	AMEX	FNDX	Wed, Jun 27, 2018	37.45	37.72	37.20	37.20
1225	AMEX	FNDX	Tue, Jun 26, 2018	37.39	37.49	37.28	37.37
1224	AMEX	FNDX	Mon, Jun 25, 2018	37.79	37.86	37.32	37.32
1223	AMEX	FNDX	Fri, Jun 22, 2018	38.05	38.13	37.96	37.96
1222	AMEX	FNDX	Thu, Jun 21, 2018	38.02	38.02	37.73	37.80
1221	AMEX	FNDX	Wed, Jun 20, 2018	38.10	38.13	37.96	38.02
1220	AMEX	FNDX	Tue, Jun 19, 2018	37.83	38.04	37.79	38.01
1219	AMEX	FNDX	Mon, Jun 18, 2018	37.99	38.19	37.99	38.14
1218	AMEX	FNDX	Fri, Jun 15, 2018	38.21	38.29	37.99	38.24
1217	AMEX	FNDX	Thu, Jun 14, 2018	38.41	38.45	38.28	38.33
1216	AMEX	FNDX	Wed, Jun 13, 2018	38.48	38.49	38.28	38.28
1215	AMEX	FNDX	Tue, Jun 12, 2018	38.55	38.56	38.38	38.46
1214	AMEX	FNDX	Mon, Jun 11, 2018	38.45	38.60	38.45	38.49
1213	AMEX	FNDX	Fri, Jun 8, 2018	38.26	38.45	38.25	38.45
1212	AMEX	FNDX	Thu, Jun 7, 2018	38.25	38.40	38.22	38.31
1211	AMEX	FNDX	Wed, Jun 6, 2018	37.97	38.18	37.90	38.18
1210	AMEX	FNDX	Tue, Jun 5, 2018	37.83	37.92	37.77	37.91
1209	AMEX	FNDX	Mon, Jun 4, 2018	37.83	37.99	37.81	37.84
1208	AMEX	FNDX	Fri, Jun 1, 2018	37.58	37.75	37.58	37.71
1207	AMEX	FNDX	Thu, May 31, 2018	37.64	37.65	37.33	37.37
1206	AMEX	FNDX	Wed, May 30, 2018	37.35	37.80	37.35	37.71
1205	AMEX	FNDX	Tue, May 29, 2018	37.30	37.43	37.00	37.15
1204	AMEX	FNDX	Fri, May 25, 2018	37.58	37.61	37.46	37.54
1203	AMEX	FNDX	Thu, May 24, 2018	37.75	37.77	37.52	37.72
1202	AMEX	FNDX	Wed, May 23, 2018	37.62	37.80	37.54	37.80
1201	AMEX	FNDX	Tue, May 22, 2018	38.04	38.09	37.79	37.80
1200	AMEX	FNDX	Mon, May 21, 2018	37.86	38.02	37.86	37.96
1199	AMEX	FNDX	Fri, May 18, 2018	37.74	37.76	37.65	37.65
1198	AMEX	FNDX	Thu, May 17, 2018	37.70	37.94	37.68	37.79
1197	AMEX	FNDX	Wed, May 16, 2018	37.51	37.78	37.51	37.69
1196	AMEX	FNDX	Tue, May 15, 2018	37.48	37.56	37.40	37.51
1195	AMEX	FNDX	Mon, May 14, 2018	37.66	37.78	37.61	37.68
1194	AMEX	FNDX	Fri, May 11, 2018	37.54	37.60	37.47	37.55
1193	AMEX	FNDX	Thu, May 10, 2018	37.22	37.51	37.21	37.48
1192	AMEX	FNDX	Wed, May 9, 2018	36.88	37.17	36.87	37.11
1191	AMEX	FNDX	Tue, May 8, 2018	36.73	36.78	36.57	36.76
1190	AMEX	FNDX	Mon, May 7, 2018	36.88	37.00	36.72	36.78
1189	AMEX	FNDX	Fri, May 4, 2018	36.21	36.88	36.11	36.77
1188	AMEX	FNDX	Thu, May 3, 2018	36.37	36.43	35.90	36.35
1187	AMEX	FNDX	Wed, May 2, 2018	36.58	36.79	36.43	36.47
1186	AMEX	FNDX	Tue, May 1, 2018	36.60	36.66	36.32	36.65
1185	AMEX	FNDX	Mon, Apr 30, 2018	37.06	37.21	36.71	36.71
1184	AMEX	FNDX	Fri, Apr 27, 2018	37.00	37.10	36.88	37.01
1183	AMEX	FNDX	Thu, Apr 26, 2018	36.86	37.14	36.82	37.03
1182	AMEX	FNDX	Wed, Apr 25, 2018	36.66	36.87	36.49	36.80
1181	AMEX	FNDX	Tue, Apr 24, 2018	37.19	37.25	36.49	36.65
1180	AMEX	FNDX	Mon, Apr 23, 2018	36.99	37.11	36.88	37.01
1179	AMEX	FNDX	Fri, Apr 20, 2018	37.27	37.27	36.83	36.96
1178	AMEX	FNDX	Thu, Apr 19, 2018	37.36	37.38	37.11	37.24
1177	AMEX	FNDX	Wed, Apr 18, 2018	37.48	37.61	37.45	37.46
1176	AMEX	FNDX	Tue, Apr 17, 2018	37.35	37.49	37.32	37.41
1175	AMEX	FNDX	Mon, Apr 16, 2018	37.00	37.27	36.90	37.12
1174	AMEX	FNDX	Fri, Apr 13, 2018	37.04	37.04	36.66	36.79
1173	AMEX	FNDX	Thu, Apr 12, 2018	36.76	36.97	36.74	36.84
1172	AMEX	FNDX	Wed, Apr 11, 2018	36.50	36.77	36.40	36.59
1171	AMEX	FNDX	Tue, Apr 10, 2018	36.54	36.85	36.47	36.71
1170	AMEX	FNDX	Mon, Apr 9, 2018	36.21	36.61	36.09	36.09
1169	AMEX	FNDX	Fri, Apr 6, 2018	36.40	36.69	35.76	35.99
1168	AMEX	FNDX	Thu, Apr 5, 2018	36.61	36.86	36.58	36.76
1167	AMEX	FNDX	Wed, Apr 4, 2018	35.52	36.51	35.52	36.44
1166	AMEX	FNDX	Tue, Apr 3, 2018	35.72	36.09	35.53	36.04
1165	AMEX	FNDX	Mon, Apr 2, 2018	36.23	36.28	35.17	35.54
1164	AMEX	FNDX	Thu, Mar 29, 2018	36.01	36.51	36.01	36.34
1163	AMEX	FNDX	Wed, Mar 28, 2018	35.94	36.15	35.79	35.84
1162	AMEX	FNDX	Tue, Mar 27, 2018	36.51	36.59	35.73	35.90
1161	AMEX	FNDX	Mon, Mar 26, 2018	35.96	36.39	35.72	36.39
1160	AMEX	FNDX	Fri, Mar 23, 2018	36.21	36.34	35.45	35.48
1159	AMEX	FNDX	Thu, Mar 22, 2018	36.72	36.84	36.15	36.15
1158	AMEX	FNDX	Wed, Mar 21, 2018	37.00	37.39	36.98	37.04
1157	AMEX	FNDX	Tue, Mar 20, 2018	37.02	37.09	36.94	36.99
1156	AMEX	FNDX	Mon, Mar 19, 2018	37.32	37.33	36.75	36.95
1155	AMEX	FNDX	Fri, Mar 16, 2018	37.32	37.56	37.32	37.39
1154	AMEX	FNDX	Thu, Mar 15, 2018	37.61	37.67	37.40	37.29
1153	AMEX	FNDX	Wed, Mar 14, 2018	37.93	37.93	37.46	37.53
1152	AMEX	FNDX	Tue, Mar 13, 2018	38.17	38.22	37.70	37.79
1151	AMEX	FNDX	Mon, Mar 12, 2018	38.09	38.19	37.92	37.98
1150	AMEX	FNDX	Fri, Mar 9, 2018	37.68	38.04	37.61	38.03
1149	AMEX	FNDX	Thu, Mar 8, 2018	37.46	37.49	37.24	37.44
1148	AMEX	FNDX	Wed, Mar 7, 2018	37.10	37.39	37.07	37.33
1147	AMEX	FNDX	Tue, Mar 6, 2018	37.51	37.51	37.25	37.47
1146	AMEX	FNDX	Mon, Mar 5, 2018	36.80	37.47	36.80	37.40
1145	AMEX	FNDX	Fri, Mar 2, 2018	36.53	37.05	36.43	37.01
1144	AMEX	FNDX	Thu, Mar 1, 2018	37.22	37.46	36.56	36.77
1143	AMEX	FNDX	Wed, Feb 28, 2018	37.83	37.86	37.19	37.19
1142	AMEX	FNDX	Tue, Feb 27, 2018	38.18	38.34	37.67	37.67
1141	AMEX	FNDX	Mon, Feb 26, 2018	37.89	38.18	37.85	38.15
1140	AMEX	FNDX	Fri, Feb 23, 2018	37.39	37.75	37.33	37.75
1139	AMEX	FNDX	Thu, Feb 22, 2018	37.20	37.57	37.12	37.19
1138	AMEX	FNDX	Wed, Feb 21, 2018	37.37	37.67	37.07	37.07
1137	AMEX	FNDX	Tue, Feb 20, 2018	37.49	37.64	37.22	37.36
1136	AMEX	FNDX	Fri, Feb 16, 2018	37.51	37.99	37.51	37.67
1135	AMEX	FNDX	Thu, Feb 15, 2018	37.51	37.64	37.21	37.64
1134	AMEX	FNDX	Wed, Feb 14, 2018	36.57	37.31	36.56	37.25
1133	AMEX	FNDX	Tue, Feb 13, 2018	36.50	36.86	36.44	36.79
1132	AMEX	FNDX	Mon, Feb 12, 2018	36.50	36.90	36.33	36.70
1131	AMEX	FNDX	Fri, Feb 9, 2018	36.18	36.49	35.12	36.21
1130	AMEX	FNDX	Thu, Feb 8, 2018	37.13	37.13	35.81	35.81
1129	AMEX	FNDX	Wed, Feb 7, 2018	37.10	37.65	37.06	37.06
1128	AMEX	FNDX	Tue, Feb 6, 2018	35.99	37.32	35.82	37.20
1127	AMEX	FNDX	Mon, Feb 5, 2018	37.82	38.18	36.53	36.67
1126	AMEX	FNDX	Fri, Feb 2, 2018	38.86	38.88	38.17	38.18
1125	AMEX	FNDX	Thu, Feb 1, 2018	39.02	39.29	39.02	39.17
1124	AMEX	FNDX	Wed, Jan 31, 2018	39.33	39.38	38.98	39.15
1123	AMEX	FNDX	Tue, Jan 30, 2018	39.36	39.50	39.16	39.18
1122	AMEX	FNDX	Mon, Jan 29, 2018	39.89	39.94	39.70	39.72
1121	AMEX	FNDX	Fri, Jan 26, 2018	39.65	39.96	39.64	39.96
1120	AMEX	FNDX	Thu, Jan 25, 2018	39.70	39.70	39.45	39.55
1119	AMEX	FNDX	Wed, Jan 24, 2018	39.64	39.77	39.40	39.56
1118	AMEX	FNDX	Tue, Jan 23, 2018	39.55	39.62	39.48	39.57
1117	AMEX	FNDX	Mon, Jan 22, 2018	39.23	39.57	39.23	39.56
1116	AMEX	FNDX	Fri, Jan 19, 2018	39.14	39.25	39.03	39.25
1115	AMEX	FNDX	Thu, Jan 18, 2018	39.14	39.21	39.03	39.06
1114	AMEX	FNDX	Wed, Jan 17, 2018	38.89	39.23	38.85	39.14
1113	AMEX	FNDX	Tue, Jan 16, 2018	39.14	39.21	38.72	38.79
1112	AMEX	FNDX	Fri, Jan 12, 2018	38.78	39.01	38.78	39.01
1111	AMEX	FNDX	Thu, Jan 11, 2018	38.45	38.73	38.42	38.73
1110	AMEX	FNDX	Wed, Jan 10, 2018	38.27	38.41	38.21	38.33
1109	AMEX	FNDX	Tue, Jan 9, 2018	38.42	38.51	38.36	38.38
1108	AMEX	FNDX	Mon, Jan 8, 2018	38.28	38.37	38.20	38.36
1107	AMEX	FNDX	Fri, Jan 5, 2018	38.20	38.29	38.11	38.28
1106	AMEX	FNDX	Thu, Jan 4, 2018	37.97	38.12	37.97	38.07
1105	AMEX	FNDX	Wed, Jan 3, 2018	37.77	37.93	37.76	37.89
1104	AMEX	FNDX	Tue, Jan 2, 2018	37.61	37.75	37.55	37.75
1103	AMEX	FNDX	Fri, Dec 29, 2017	37.69	37.69	37.45	37.46
1102	AMEX	FNDX	Thu, Dec 28, 2017	37.58	37.61	37.53	37.61
1101	AMEX	FNDX	Wed, Dec 27, 2017	37.58	37.58	37.47	37.54
1100	AMEX	FNDX	Tue, Dec 26, 2017	37.47	37.60	37.47	37.54
1099	AMEX	FNDX	Fri, Dec 22, 2017	37.55	37.60	37.47	37.53
1098	AMEX	FNDX	Thu, Dec 21, 2017	37.43	37.63	37.41	37.52
1097	AMEX	FNDX	Wed, Dec 20, 2017	37.43	37.46	37.30	37.38
1096	AMEX	FNDX	Tue, Dec 19, 2017	37.44	37.46	37.30	37.30
1095	AMEX	FNDX	Mon, Dec 18, 2017	37.30	37.46	37.30	37.42
1094	AMEX	FNDX	Fri, Dec 15, 2017	37.17	37.42	37.17	37.31
1093	AMEX	FNDX	Thu, Dec 14, 2017	37.32	37.32	37.03	37.04
1092	AMEX	FNDX	Wed, Dec 13, 2017	37.30	37.35	37.23	37.23
1091	AMEX	FNDX	Tue, Dec 12, 2017	37.29	37.32	37.20	37.26
1090	AMEX	FNDX	Mon, Dec 11, 2017	37.10	37.20	37.09	37.20
1089	AMEX	FNDX	Fri, Dec 8, 2017	36.98	37.07	36.92	37.07
1088	AMEX	FNDX	Thu, Dec 7, 2017	36.70	36.87	36.70	36.82
1087	AMEX	FNDX	Wed, Dec 6, 2017	36.76	36.84	36.70	36.73
1086	AMEX	FNDX	Tue, Dec 5, 2017	37.09	37.09	36.82	36.85
1085	AMEX	FNDX	Mon, Dec 4, 2017	37.16	37.32	37.03	37.05
1084	AMEX	FNDX	Fri, Dec 1, 2017	36.89	36.98	36.43	36.90
1083	AMEX	FNDX	Thu, Nov 30, 2017	36.72	37.06	36.72	36.91
1082	AMEX	FNDX	Wed, Nov 29, 2017	36.42	36.65	36.42	36.59
1081	AMEX	FNDX	Tue, Nov 28, 2017	36.01	36.41	36.01	36.39
1080	AMEX	FNDX	Mon, Nov 27, 2017	36.02	36.03	35.95	35.97
1079	AMEX	FNDX	Fri, Nov 24, 2017	36.08	36.08	36.00	36.00
1078	AMEX	FNDX	Wed, Nov 22, 2017	35.99	36.03	35.97	35.98
1077	AMEX	FNDX	Tue, Nov 21, 2017	35.93	36.01	35.93	35.98
1076	AMEX	FNDX	Mon, Nov 20, 2017	35.78	35.84	35.73	35.81
1075	AMEX	FNDX	Fri, Nov 17, 2017	35.71	35.79	35.71	35.75
1074	AMEX	FNDX	Thu, Nov 16, 2017	35.59	35.82	35.59	35.75
1073	AMEX	FNDX	Wed, Nov 15, 2017	35.47	35.55	35.39	35.45
1072	AMEX	FNDX	Tue, Nov 14, 2017	35.64	35.68	35.53	35.66
1071	AMEX	FNDX	Mon, Nov 13, 2017	35.71	35.82	35.69	35.77
1070	AMEX	FNDX	Fri, Nov 10, 2017	35.74	35.81	35.72	35.79
1069	AMEX	FNDX	Thu, Nov 9, 2017	35.68	35.81	35.57	35.79
1068	AMEX	FNDX	Wed, Nov 8, 2017	35.81	35.88	35.75	35.88
1067	AMEX	FNDX	Tue, Nov 7, 2017	35.90	35.94	35.77	35.84
1066	AMEX	FNDX	Mon, Nov 6, 2017	35.79	35.90	35.78	35.86
1065	AMEX	FNDX	Fri, Nov 3, 2017	35.77	35.83	35.72	35.78
1064	AMEX	FNDX	Thu, Nov 2, 2017	35.72	35.77	35.59	35.74
1063	AMEX	FNDX	Wed, Nov 1, 2017	35.79	35.88	35.68	35.74
1062	AMEX	FNDX	Tue, Oct 31, 2017	35.64	35.68	35.57	35.63
1061	AMEX	FNDX	Mon, Oct 30, 2017	35.66	35.71	35.57	35.61
1060	AMEX	FNDX	Fri, Oct 27, 2017	35.66	35.76	35.56	35.74
1059	AMEX	FNDX	Thu, Oct 26, 2017	35.72	35.77	35.68	35.68
1058	AMEX	FNDX	Wed, Oct 25, 2017	35.76	35.76	35.45	35.62
1057	AMEX	FNDX	Tue, Oct 24, 2017	35.80	35.84	35.77	35.79
1056	AMEX	FNDX	Mon, Oct 23, 2017	35.88	35.91	35.72	35.76
1055	AMEX	FNDX	Fri, Oct 20, 2017	35.74	35.84	35.70	35.82
1054	AMEX	FNDX	Thu, Oct 19, 2017	35.48	35.63	35.43	35.63
1053	AMEX	FNDX	Wed, Oct 18, 2017	35.62	35.64	35.56	35.60
1052	AMEX	FNDX	Tue, Oct 17, 2017	35.52	35.55	35.46	35.54
1051	AMEX	FNDX	Mon, Oct 16, 2017	35.52	35.57	35.45	35.50
1050	AMEX	FNDX	Fri, Oct 13, 2017	35.49	35.54	35.45	35.45
1049	AMEX	FNDX	Thu, Oct 12, 2017	35.41	35.48	35.39	35.43
1048	AMEX	FNDX	Wed, Oct 11, 2017	35.47	35.51	35.45	35.49
1047	AMEX	FNDX	Tue, Oct 10, 2017	35.49	35.55	35.44	35.49
1046	AMEX	FNDX	Mon, Oct 9, 2017	35.51	35.51	35.33	35.36
1045	AMEX	FNDX	Fri, Oct 6, 2017	35.47	35.49	35.40	35.44
1044	AMEX	FNDX	Thu, Oct 5, 2017	35.44	35.58	35.44	35.58
1043	AMEX	FNDX	Wed, Oct 4, 2017	35.39	35.47	35.36	35.41
1042	AMEX	FNDX	Tue, Oct 3, 2017	35.37	35.41	35.32	35.41
1041	AMEX	FNDX	Mon, Oct 2, 2017	35.16	35.33	35.14	35.33
1040	AMEX	FNDX	Fri, Sep 29, 2017	35.07	35.16	35.05	35.15
1039	AMEX	FNDX	Thu, Sep 28, 2017	35.01	35.10	35.00	35.08
1038	AMEX	FNDX	Wed, Sep 27, 2017	35.02	35.10	34.88	35.03
1037	AMEX	FNDX	Tue, Sep 26, 2017	34.97	34.99	34.92	34.93
1036	AMEX	FNDX	Mon, Sep 25, 2017	34.84	34.96	34.79	34.94
1035	AMEX	FNDX	Fri, Sep 22, 2017	34.76	34.87	34.75	34.84
1034	AMEX	FNDX	Thu, Sep 21, 2017	34.83	34.84	34.77	34.80
1033	AMEX	FNDX	Wed, Sep 20, 2017	34.84	34.89	34.74	34.84
1032	AMEX	FNDX	Tue, Sep 19, 2017	34.78	34.83	34.77	34.80
1031	AMEX	FNDX	Mon, Sep 18, 2017	34.73	34.80	34.70	34.77
1030	AMEX	FNDX	Fri, Sep 15, 2017	34.76	34.87	34.76	34.85
1029	AMEX	FNDX	Thu, Sep 14, 2017	34.73	34.80	34.69	34.77
1028	AMEX	FNDX	Wed, Sep 13, 2017	34.68	34.80	34.68	34.80
1027	AMEX	FNDX	Tue, Sep 12, 2017	34.64	34.74	34.63	34.74
1026	AMEX	FNDX	Mon, Sep 11, 2017	34.38	34.57	34.38	34.54
1025	AMEX	FNDX	Fri, Sep 8, 2017	34.15	34.24	34.14	34.18
1024	AMEX	FNDX	Thu, Sep 7, 2017	34.32	34.32	34.16	34.22
1023	AMEX	FNDX	Wed, Sep 6, 2017	34.24	34.33	34.23	34.26
1022	AMEX	FNDX	Tue, Sep 5, 2017	34.31	34.31	34.00	34.15
1021	AMEX	FNDX	Fri, Sep 1, 2017	34.29	34.42	34.29	34.35
1020	AMEX	FNDX	Thu, Aug 31, 2017	34.19	34.28	34.17	34.24
1019	AMEX	FNDX	Wed, Aug 30, 2017	33.99	34.12	33.94	34.09
1018	AMEX	FNDX	Tue, Aug 29, 2017	33.82	34.01	33.75	33.99
1017	AMEX	FNDX	Mon, Aug 28, 2017	34.06	34.07	33.90	33.99
1016	AMEX	FNDX	Fri, Aug 25, 2017	33.98	34.07	33.96	33.98
1015	AMEX	FNDX	Thu, Aug 24, 2017	33.99	34.00	33.85	33.87
1014	AMEX	FNDX	Wed, Aug 23, 2017	33.90	33.99	33.90	33.91
1013	AMEX	FNDX	Tue, Aug 22, 2017	33.75	34.02	33.75	33.97
1012	AMEX	FNDX	Mon, Aug 21, 2017	33.64	33.72	33.58	33.66
1011	AMEX	FNDX	Fri, Aug 18, 2017	33.65	33.85	33.60	33.64
1010	AMEX	FNDX	Thu, Aug 17, 2017	34.12	34.19	33.73	33.75
1009	AMEX	FNDX	Wed, Aug 16, 2017	34.26	34.34	34.20	34.23
1008	AMEX	FNDX	Tue, Aug 15, 2017	34.28	34.28	34.17	34.20
1007	AMEX	FNDX	Mon, Aug 14, 2017	34.19	34.32	34.16	34.24
1006	AMEX	FNDX	Fri, Aug 11, 2017	34.00	34.09	33.97	34.00
1005	AMEX	FNDX	Thu, Aug 10, 2017	34.31	34.31	33.97	33.99
1004	AMEX	FNDX	Wed, Aug 9, 2017	34.37	34.43	34.31	34.43
1003	AMEX	FNDX	Tue, Aug 8, 2017	34.47	34.67	34.40	34.46
1002	AMEX	FNDX	Mon, Aug 7, 2017	34.47	34.52	34.45	34.50
1001	AMEX	FNDX	Fri, Aug 4, 2017	34.48	34.54	34.43	34.47
1000	AMEX	FNDX	Thu, Aug 3, 2017	34.49	34.50	34.42	34.45
999	AMEX	FNDX	Wed, Aug 2, 2017	34.50	34.51	34.39	34.48
998	AMEX	FNDX	Tue, Aug 1, 2017	34.50	34.50	34.42	34.46
997	AMEX	FNDX	Mon, Jul 31, 2017	34.44	34.48	34.38	34.40
996	AMEX	FNDX	Fri, Jul 28, 2017	34.34	34.41	34.30	34.37
995	AMEX	FNDX	Thu, Jul 27, 2017	34.42	34.45	34.26	34.42
994	AMEX	FNDX	Wed, Jul 26, 2017	34.48	34.48	34.35	34.37
993	AMEX	FNDX	Tue, Jul 25, 2017	34.38	34.51	34.36	34.44
992	AMEX	FNDX	Mon, Jul 24, 2017	34.25	34.25	34.18	34.20
991	AMEX	FNDX	Fri, Jul 21, 2017	34.28	34.29	34.17	34.27
990	AMEX	FNDX	Thu, Jul 20, 2017	34.38	34.38	34.27	34.33
989	AMEX	FNDX	Wed, Jul 19, 2017	34.17	34.34	34.17	34.32
988	AMEX	FNDX	Tue, Jul 18, 2017	34.16	34.16	34.05	34.14
987	AMEX	FNDX	Mon, Jul 17, 2017	34.17	34.26	34.17	34.20
986	AMEX	FNDX	Fri, Jul 14, 2017	34.04	34.24	34.04	34.18
985	AMEX	FNDX	Thu, Jul 13, 2017	33.97	34.06	33.94	34.02
984	AMEX	FNDX	Wed, Jul 12, 2017	33.92	34.00	33.90	33.96
983	AMEX	FNDX	Tue, Jul 11, 2017	33.75	33.79	33.62	33.73
982	AMEX	FNDX	Mon, Jul 10, 2017	33.74	33.83	33.73	33.76
981	AMEX	FNDX	Fri, Jul 7, 2017	33.70	33.81	33.64	33.80
980	AMEX	FNDX	Thu, Jul 6, 2017	33.87	33.87	33.60	33.64
979	AMEX	FNDX	Wed, Jul 5, 2017	34.08	34.11	33.87	33.95
978	AMEX	FNDX	Mon, Jul 3, 2017	33.95	34.15	33.95	34.05
977	AMEX	FNDX	Fri, Jun 30, 2017	33.88	33.95	33.78	33.82
976	AMEX	FNDX	Thu, Jun 29, 2017	34.00	34.05	33.60	33.74
975	AMEX	FNDX	Wed, Jun 28, 2017	33.86	34.03	33.86	33.96
974	AMEX	FNDX	Tue, Jun 27, 2017	33.86	33.96	33.69	33.69
973	AMEX	FNDX	Mon, Jun 26, 2017	33.90	33.99	33.87	33.91
972	AMEX	FNDX	Fri, Jun 23, 2017	33.96	34.03	33.91	33.95
971	AMEX	FNDX	Thu, Jun 22, 2017	33.96	34.03	33.91	33.91
970	AMEX	FNDX	Wed, Jun 21, 2017	34.08	34.11	33.90	33.92
969	AMEX	FNDX	Tue, Jun 20, 2017	34.26	34.26	34.07	34.09
968	AMEX	FNDX	Mon, Jun 19, 2017	34.23	34.36	34.21	34.36
967	AMEX	FNDX	Fri, Jun 16, 2017	34.14	34.15	33.97	34.11
966	AMEX	FNDX	Thu, Jun 15, 2017	34.00	34.14	34.00	34.11
965	AMEX	FNDX	Wed, Jun 14, 2017	34.37	34.37	34.11	34.23
964	AMEX	FNDX	Tue, Jun 13, 2017	34.22	34.32	34.20	34.30
963	AMEX	FNDX	Mon, Jun 12, 2017	34.10	34.23	34.06	34.17
962	AMEX	FNDX	Fri, Jun 9, 2017	33.96	34.16	33.96	34.13
961	AMEX	FNDX	Thu, Jun 8, 2017	33.93	34.02	33.88	33.94
960	AMEX	FNDX	Wed, Jun 7, 2017	33.95	33.99	33.81	33.89
959	AMEX	FNDX	Tue, Jun 6, 2017	33.93	34.01	33.86	33.92
958	AMEX	FNDX	Mon, Jun 5, 2017	34.02	34.06	33.97	33.99
957	AMEX	FNDX	Fri, Jun 2, 2017	34.01	34.08	33.96	34.03
956	AMEX	FNDX	Thu, Jun 1, 2017	33.79	34.05	33.76	34.05
955	AMEX	FNDX	Wed, May 31, 2017	33.78	33.78	33.60	33.71
954	AMEX	FNDX	Tue, May 30, 2017	33.72	33.80	33.72	33.74
953	AMEX	FNDX	Fri, May 26, 2017	33.76	33.81	33.75	33.78
952	AMEX	FNDX	Thu, May 25, 2017	33.84	33.90	33.76	33.81
951	AMEX	FNDX	Wed, May 24, 2017	33.73	33.75	33.66	33.73
950	AMEX	FNDX	Tue, May 23, 2017	33.68	33.73	33.62	33.68
949	AMEX	FNDX	Mon, May 22, 2017	33.57	33.65	33.54	33.64
948	AMEX	FNDX	Fri, May 19, 2017	33.33	33.59	33.30	33.50
947	AMEX	FNDX	Thu, May 18, 2017	33.09	33.36	33.05	33.20
946	AMEX	FNDX	Wed, May 17, 2017	33.44	33.51	33.14	33.14
945	AMEX	FNDX	Tue, May 16, 2017	33.86	33.86	33.66	33.72
944	AMEX	FNDX	Mon, May 15, 2017	33.70	33.83	33.70	33.79
943	AMEX	FNDX	Fri, May 12, 2017	33.66	33.66	33.56	33.59
942	AMEX	FNDX	Thu, May 11, 2017	33.74	33.78	33.58	33.72
941	AMEX	FNDX	Wed, May 10, 2017	33.69	33.81	33.69	33.78
940	AMEX	FNDX	Tue, May 9, 2017	33.82	33.82	33.66	33.71
939	AMEX	FNDX	Mon, May 8, 2017	33.78	33.80	33.69	33.79
938	AMEX	FNDX	Fri, May 5, 2017	33.59	33.77	33.59	33.76
937	AMEX	FNDX	Thu, May 4, 2017	33.65	33.65	33.44	33.58
936	AMEX	FNDX	Wed, May 3, 2017	33.62	33.66	33.54	33.64
935	AMEX	FNDX	Tue, May 2, 2017	33.71	33.71	33.60	33.65
934	AMEX	FNDX	Mon, May 1, 2017	33.77	33.78	33.64	33.71
933	AMEX	FNDX	Fri, Apr 28, 2017	33.86	33.86	33.68	33.69
932	AMEX	FNDX	Thu, Apr 27, 2017	33.88	33.88	33.72	33.83
931	AMEX	FNDX	Wed, Apr 26, 2017	33.85	34.03	33.83	33.86
930	AMEX	FNDX	Tue, Apr 25, 2017	33.75	33.90	33.75	33.85
929	AMEX	FNDX	Mon, Apr 24, 2017	33.64	33.69	33.58	33.64
928	AMEX	FNDX	Fri, Apr 21, 2017	33.36	33.40	33.26	33.30
927	AMEX	FNDX	Thu, Apr 20, 2017	33.21	33.49	33.21	33.42
926	AMEX	FNDX	Wed, Apr 19, 2017	33.33	33.38	33.11	33.15
925	AMEX	FNDX	Tue, Apr 18, 2017	33.26	33.35	33.15	33.27
924	AMEX	FNDX	Mon, Apr 17, 2017	33.20	33.37	33.16	33.37
923	AMEX	FNDX	Thu, Apr 13, 2017	33.37	33.43	33.13	33.13
922	AMEX	FNDX	Wed, Apr 12, 2017	33.53	33.55	33.37	33.41
921	AMEX	FNDX	Tue, Apr 11, 2017	33.55	33.57	33.32	33.57
920	AMEX	FNDX	Mon, Apr 10, 2017	33.57	33.71	33.51	33.60
919	AMEX	FNDX	Fri, Apr 7, 2017	33.53	33.65	33.49	33.53
918	AMEX	FNDX	Thu, Apr 6, 2017	33.49	33.66	33.43	33.59
917	AMEX	FNDX	Wed, Apr 5, 2017	33.71	33.87	33.42	33.46
916	AMEX	FNDX	Tue, Apr 4, 2017	33.51	33.59	33.44	33.59
915	AMEX	FNDX	Mon, Apr 3, 2017	33.69	33.69	33.35	33.56
914	AMEX	FNDX	Fri, Mar 31, 2017	33.84	33.90	33.79	33.79
913	AMEX	FNDX	Thu, Mar 30, 2017	33.76	33.91	33.73	33.88
912	AMEX	FNDX	Wed, Mar 29, 2017	33.60	33.75	33.58	33.70
911	AMEX	FNDX	Tue, Mar 28, 2017	33.33	33.72	33.32	33.66
910	AMEX	FNDX	Mon, Mar 27, 2017	33.13	33.41	33.11	33.35
909	AMEX	FNDX	Fri, Mar 24, 2017	33.55	33.60	33.31	33.43
908	AMEX	FNDX	Thu, Mar 23, 2017	33.50	33.68	33.43	33.49
907	AMEX	FNDX	Wed, Mar 22, 2017	33.45	33.57	33.37	33.54
906	AMEX	FNDX	Tue, Mar 21, 2017	34.00	34.00	33.44	33.45
905	AMEX	FNDX	Mon, Mar 20, 2017	33.98	33.98	33.82	33.88
904	AMEX	FNDX	Fri, Mar 17, 2017	34.09	34.09	33.98	33.99
903	AMEX	FNDX	Thu, Mar 16, 2017	34.14	34.14	33.98	34.04
902	AMEX	FNDX	Wed, Mar 15, 2017	33.83	34.15	33.83	34.07
901	AMEX	FNDX	Tue, Mar 14, 2017	33.80	33.80	33.63	33.77
900	AMEX	FNDX	Mon, Mar 13, 2017	33.88	33.94	33.82	33.89
899	AMEX	FNDX	Fri, Mar 10, 2017	33.91	34.00	33.74	33.87
898	AMEX	FNDX	Thu, Mar 9, 2017	33.75	33.81	33.60	33.78
897	AMEX	FNDX	Wed, Mar 8, 2017	33.91	33.94	33.74	33.76
896	AMEX	FNDX	Tue, Mar 7, 2017	33.97	34.00	33.86	33.87
895	AMEX	FNDX	Mon, Mar 6, 2017	34.03	34.08	33.94	34.04
894	AMEX	FNDX	Fri, Mar 3, 2017	34.16	34.18	34.07	34.13
893	AMEX	FNDX	Thu, Mar 2, 2017	34.36	34.36	34.15	34.17
892	AMEX	FNDX	Wed, Mar 1, 2017	34.15	34.45	34.15	34.38
891	AMEX	FNDX	Tue, Feb 28, 2017	33.93	33.98	33.86	33.90
890	AMEX	FNDX	Mon, Feb 27, 2017	33.99	34.07	33.94	34.04
889	AMEX	FNDX	Fri, Feb 24, 2017	33.78	33.96	33.78	33.96
888	AMEX	FNDX	Thu, Feb 23, 2017	34.01	34.02	33.85	33.92
887	AMEX	FNDX	Wed, Feb 22, 2017	33.95	33.96	33.88	33.93
886	AMEX	FNDX	Tue, Feb 21, 2017	33.87	34.02	33.87	33.97
885	AMEX	FNDX	Fri, Feb 17, 2017	33.67	33.75	33.61	33.75
884	AMEX	FNDX	Thu, Feb 16, 2017	33.84	33.84	33.68	33.75
883	AMEX	FNDX	Wed, Feb 15, 2017	33.66	33.85	33.63	33.82
882	AMEX	FNDX	Tue, Feb 14, 2017	33.50	33.69	33.47	33.68
881	AMEX	FNDX	Mon, Feb 13, 2017	33.43	33.59	33.43	33.52
880	AMEX	FNDX	Fri, Feb 10, 2017	33.31	33.41	33.31	33.37
879	AMEX	FNDX	Thu, Feb 9, 2017	33.06	33.27	33.06	33.25
878	AMEX	FNDX	Wed, Feb 8, 2017	32.95	33.03	32.86	33.02
877	AMEX	FNDX	Tue, Feb 7, 2017	33.05	33.10	32.94	32.97
876	AMEX	FNDX	Mon, Feb 6, 2017	33.08	33.14	32.99	33.01
875	AMEX	FNDX	Fri, Feb 3, 2017	33.01	33.16	32.99	33.15
874	AMEX	FNDX	Thu, Feb 2, 2017	32.77	32.89	32.75	32.87
873	AMEX	FNDX	Wed, Feb 1, 2017	32.97	33.03	32.74	32.84
872	AMEX	FNDX	Tue, Jan 31, 2017	32.83	32.89	32.68	32.89
871	AMEX	FNDX	Mon, Jan 30, 2017	32.99	32.99	32.72	32.89
870	AMEX	FNDX	Fri, Jan 27, 2017	33.21	33.21	33.06	33.11
869	AMEX	FNDX	Thu, Jan 26, 2017	33.25	33.28	33.15	33.19
868	AMEX	FNDX	Wed, Jan 25, 2017	33.13	33.26	33.13	33.26
867	AMEX	FNDX	Tue, Jan 24, 2017	32.80	33.08	32.79	33.03
866	AMEX	FNDX	Mon, Jan 23, 2017	32.78	32.85	32.62	32.74
865	AMEX	FNDX	Fri, Jan 20, 2017	32.82	32.94	32.77	32.88
864	AMEX	FNDX	Thu, Jan 19, 2017	32.91	32.91	32.68	32.74
863	AMEX	FNDX	Wed, Jan 18, 2017	32.87	32.89	32.79	32.85
862	AMEX	FNDX	Tue, Jan 17, 2017	32.81	32.92	32.77	32.85
861	AMEX	FNDX	Fri, Jan 13, 2017	32.90	32.97	32.86	32.91
860	AMEX	FNDX	Thu, Jan 12, 2017	32.91	32.91	32.65	32.88
859	AMEX	FNDX	Wed, Jan 11, 2017	32.81	32.98	32.80	32.97
858	AMEX	FNDX	Tue, Jan 10, 2017	32.83	33.00	32.80	32.82
857	AMEX	FNDX	Mon, Jan 9, 2017	32.93	32.95	32.82	32.82
856	AMEX	FNDX	Fri, Jan 6, 2017	32.99	33.10	32.92	33.03
855	AMEX	FNDX	Thu, Jan 5, 2017	33.05	33.08	32.86	33.00
854	AMEX	FNDX	Wed, Jan 4, 2017	32.95	33.12	32.95	33.09
853	AMEX	FNDX	Tue, Jan 3, 2017	32.89	32.98	32.69	32.88
852	AMEX	FNDX	Fri, Dec 30, 2016	32.79	32.79	32.55	32.63
851	AMEX	FNDX	Thu, Dec 29, 2016	32.76	32.84	32.69	32.76
850	AMEX	FNDX	Wed, Dec 28, 2016	33.13	33.13	32.76	32.77
849	AMEX	FNDX	Tue, Dec 27, 2016	33.05	33.11	32.99	33.05
848	AMEX	FNDX	Fri, Dec 23, 2016	32.92	32.98	32.91	32.98
847	AMEX	FNDX	Thu, Dec 22, 2016	33.02	33.02	32.89	32.96
846	AMEX	FNDX	Wed, Dec 21, 2016	33.11	33.13	33.03	33.04
845	AMEX	FNDX	Tue, Dec 20, 2016	33.05	33.16	33.05	33.12
844	AMEX	FNDX	Mon, Dec 19, 2016	32.94	33.02	32.92	32.98
843	AMEX	FNDX	Fri, Dec 16, 2016	33.25	33.26	33.06	33.07
842	AMEX	FNDX	Thu, Dec 15, 2016	33.00	33.29	33.00	33.16
841	AMEX	FNDX	Wed, Dec 14, 2016	33.33	33.34	32.95	33.03
840	AMEX	FNDX	Tue, Dec 13, 2016	33.26	33.45	33.21	33.38
839	AMEX	FNDX	Mon, Dec 12, 2016	33.22	33.32	33.12	33.18
838	AMEX	FNDX	Fri, Dec 9, 2016	33.06	33.20	33.05	33.20
837	AMEX	FNDX	Thu, Dec 8, 2016	32.96	33.14	32.88	33.01
836	AMEX	FNDX	Wed, Dec 7, 2016	32.46	32.92	32.46	32.92
835	AMEX	FNDX	Tue, Dec 6, 2016	32.38	32.51	32.28	32.49
834	AMEX	FNDX	Mon, Dec 5, 2016	32.31	32.42	32.29	32.36
833	AMEX	FNDX	Fri, Dec 2, 2016	32.15	32.27	32.11	32.17
832	AMEX	FNDX	Thu, Dec 1, 2016	32.25	32.32	32.12	32.17
831	AMEX	FNDX	Wed, Nov 30, 2016	32.23	32.29	32.17	32.17
830	AMEX	FNDX	Tue, Nov 29, 2016	31.99	32.11	31.94	32.03
829	AMEX	FNDX	Mon, Nov 28, 2016	32.15	32.20	32.03	32.05
828	AMEX	FNDX	Fri, Nov 25, 2016	32.12	32.22	32.12	32.22
827	AMEX	FNDX	Wed, Nov 23, 2016	31.93	32.11	31.93	32.11
826	AMEX	FNDX	Tue, Nov 22, 2016	31.96	32.06	31.90	32.05
825	AMEX	FNDX	Mon, Nov 21, 2016	31.79	31.91	31.78	31.90
824	AMEX	FNDX	Fri, Nov 18, 2016	31.69	31.70	31.61	31.64
823	AMEX	FNDX	Thu, Nov 17, 2016	31.59	31.70	31.58	31.68
822	AMEX	FNDX	Wed, Nov 16, 2016	31.56	31.62	31.51	31.58
821	AMEX	FNDX	Tue, Nov 15, 2016	31.44	31.66	31.41	31.64
820	AMEX	FNDX	Mon, Nov 14, 2016	31.31	31.44	31.27	31.39
819	AMEX	FNDX	Fri, Nov 11, 2016	31.15	31.28	31.05	31.25
818	AMEX	FNDX	Thu, Nov 10, 2016	31.23	31.41	31.10	31.29
817	AMEX	FNDX	Wed, Nov 9, 2016	30.28	31.19	30.28	31.06
816	AMEX	FNDX	Tue, Nov 8, 2016	30.40	30.72	30.36	30.60
815	AMEX	FNDX	Mon, Nov 7, 2016	30.27	30.52	30.27	30.52
814	AMEX	FNDX	Fri, Nov 4, 2016	29.91	30.08	29.87	29.88
813	AMEX	FNDX	Thu, Nov 3, 2016	30.05	30.11	29.90	29.95
812	AMEX	FNDX	Wed, Nov 2, 2016	30.08	30.17	29.95	30.03
811	AMEX	FNDX	Tue, Nov 1, 2016	30.41	30.46	29.98	30.18
810	AMEX	FNDX	Mon, Oct 31, 2016	30.39	30.44	30.34	30.37
809	AMEX	FNDX	Fri, Oct 28, 2016	30.40	30.57	30.26	30.37
808	AMEX	FNDX	Thu, Oct 27, 2016	30.66	30.66	30.44	30.47
807	AMEX	FNDX	Wed, Oct 26, 2016	30.40	30.63	30.40	30.56
806	AMEX	FNDX	Tue, Oct 25, 2016	30.60	30.67	30.52	30.54
805	AMEX	FNDX	Mon, Oct 24, 2016	30.70	30.70	30.54	30.62
804	AMEX	FNDX	Fri, Oct 21, 2016	30.42	30.56	30.38	30.54
803	AMEX	FNDX	Thu, Oct 20, 2016	30.57	30.65	30.43	30.56
802	AMEX	FNDX	Wed, Oct 19, 2016	30.57	30.70	30.51	30.62
801	AMEX	FNDX	Tue, Oct 18, 2016	30.59	30.59	30.47	30.53
800	AMEX	FNDX	Mon, Oct 17, 2016	30.45	30.49	30.33	30.37
799	AMEX	FNDX	Fri, Oct 14, 2016	30.62	30.71	30.47	30.47
798	AMEX	FNDX	Thu, Oct 13, 2016	30.40	30.56	30.21	30.48
797	AMEX	FNDX	Wed, Oct 12, 2016	30.57	30.67	30.48	30.59
796	AMEX	FNDX	Tue, Oct 11, 2016	30.88	30.88	30.47	30.58
795	AMEX	FNDX	Mon, Oct 10, 2016	30.93	31.06	30.92	30.95
794	AMEX	FNDX	Fri, Oct 7, 2016	30.91	30.93	30.66	30.78
793	AMEX	FNDX	Thu, Oct 6, 2016	30.84	30.93	30.74	30.89
792	AMEX	FNDX	Wed, Oct 5, 2016	30.78	30.94	30.78	30.87
791	AMEX	FNDX	Tue, Oct 4, 2016	30.89	30.92	30.61	30.69
790	AMEX	FNDX	Mon, Oct 3, 2016	30.96	30.96	30.79	30.87
789	AMEX	FNDX	Fri, Sep 30, 2016	31.01	31.24	31.01	31.11
788	AMEX	FNDX	Thu, Sep 29, 2016	31.11	31.19	30.78	30.89
787	AMEX	FNDX	Wed, Sep 28, 2016	30.88	31.16	30.73	31.14
786	AMEX	FNDX	Tue, Sep 27, 2016	30.66	30.85	30.66	30.84
785	AMEX	FNDX	Mon, Sep 26, 2016	30.83	30.85	30.67	30.69
784	AMEX	FNDX	Fri, Sep 23, 2016	31.04	31.10	30.92	30.95
783	AMEX	FNDX	Thu, Sep 22, 2016	31.08	31.18	31.06	31.12
782	AMEX	FNDX	Wed, Sep 21, 2016	30.65	30.95	30.60	30.94
781	AMEX	FNDX	Tue, Sep 20, 2016	30.71	30.71	30.55	30.56
780	AMEX	FNDX	Mon, Sep 19, 2016	30.70	30.79	30.56	30.59
779	AMEX	FNDX	Fri, Sep 16, 2016	30.61	30.62	30.46	30.57
778	AMEX	FNDX	Thu, Sep 15, 2016	30.37	30.77	30.36	30.72
777	AMEX	FNDX	Wed, Sep 14, 2016	30.48	30.66	30.34	30.42
776	AMEX	FNDX	Tue, Sep 13, 2016	30.77	30.79	30.41	30.50
775	AMEX	FNDX	Mon, Sep 12, 2016	30.48	31.07	30.43	31.03
774	AMEX	FNDX	Fri, Sep 9, 2016	31.15	31.15	30.59	30.59
773	AMEX	FNDX	Thu, Sep 8, 2016	31.34	31.41	31.30	31.38
772	AMEX	FNDX	Wed, Sep 7, 2016	31.34	31.38	31.28	31.37
771	AMEX	FNDX	Tue, Sep 6, 2016	31.31	31.35	31.19	31.35
770	AMEX	FNDX	Fri, Sep 2, 2016	31.23	31.30	31.20	31.27
769	AMEX	FNDX	Thu, Sep 1, 2016	31.10	31.12	30.92	31.09
768	AMEX	FNDX	Wed, Aug 31, 2016	31.18	31.20	30.98	31.14
767	AMEX	FNDX	Tue, Aug 30, 2016	31.29	31.33	31.15	31.22
766	AMEX	FNDX	Mon, Aug 29, 2016	31.12	31.33	31.12	31.29
765	AMEX	FNDX	Fri, Aug 26, 2016	31.23	31.40	31.00	31.12
764	AMEX	FNDX	Thu, Aug 25, 2016	31.18	31.30	31.16	31.22
763	AMEX	FNDX	Wed, Aug 24, 2016	31.37	31.40	31.21	31.26
762	AMEX	FNDX	Tue, Aug 23, 2016	31.40	31.50	31.40	31.42
761	AMEX	FNDX	Mon, Aug 22, 2016	31.30	31.35	31.23	31.33
760	AMEX	FNDX	Fri, Aug 19, 2016	31.35	31.41	31.29	31.39
759	AMEX	FNDX	Thu, Aug 18, 2016	31.33	31.46	31.33	31.46
758	AMEX	FNDX	Wed, Aug 17, 2016	31.24	31.35	31.13	31.33
757	AMEX	FNDX	Tue, Aug 16, 2016	31.36	31.38	31.28	31.28
756	AMEX	FNDX	Mon, Aug 15, 2016	31.35	31.49	31.35	31.44
755	AMEX	FNDX	Fri, Aug 12, 2016	31.27	31.35	31.26	31.29
754	AMEX	FNDX	Thu, Aug 11, 2016	31.24	31.35	31.23	31.33
753	AMEX	FNDX	Wed, Aug 10, 2016	31.23	31.25	31.08	31.13
752	AMEX	FNDX	Tue, Aug 9, 2016	31.27	31.31	31.17	31.21
751	AMEX	FNDX	Mon, Aug 8, 2016	31.24	31.29	31.22	31.24
750	AMEX	FNDX	Fri, Aug 5, 2016	31.05	31.22	31.05	31.20
749	AMEX	FNDX	Thu, Aug 4, 2016	30.95	31.04	30.90	30.95
748	AMEX	FNDX	Wed, Aug 3, 2016	30.76	30.97	30.76	30.97
747	AMEX	FNDX	Tue, Aug 2, 2016	30.93	30.99	30.64	30.80
746	AMEX	FNDX	Mon, Aug 1, 2016	31.10	31.10	30.92	30.96
745	AMEX	FNDX	Fri, Jul 29, 2016	30.98	31.19	30.93	31.16
744	AMEX	FNDX	Thu, Jul 28, 2016	31.04	31.14	30.96	31.11
743	AMEX	FNDX	Wed, Jul 27, 2016	31.27	31.27	31.00	31.10
742	AMEX	FNDX	Tue, Jul 26, 2016	31.11	31.24	31.07	31.21
741	AMEX	FNDX	Mon, Jul 25, 2016	31.24	31.24	31.06	31.14
740	AMEX	FNDX	Fri, Jul 22, 2016	31.15	31.30	31.14	31.30
739	AMEX	FNDX	Thu, Jul 21, 2016	31.21	31.31	31.08	31.15
738	AMEX	FNDX	Wed, Jul 20, 2016	31.19	31.30	31.11	31.25
737	AMEX	FNDX	Tue, Jul 19, 2016	31.14	31.18	31.08	31.15
736	AMEX	FNDX	Mon, Jul 18, 2016	31.18	31.26	31.12	31.24
735	AMEX	FNDX	Fri, Jul 15, 2016	31.30	31.36	31.11	31.19
734	AMEX	FNDX	Thu, Jul 14, 2016	31.23	31.31	31.16	31.21
733	AMEX	FNDX	Wed, Jul 13, 2016	31.09	31.13	30.97	31.06
732	AMEX	FNDX	Tue, Jul 12, 2016	30.92	31.12	30.89	31.06
731	AMEX	FNDX	Mon, Jul 11, 2016	30.75	30.85	30.71	30.76
730	AMEX	FNDX	Fri, Jul 8, 2016	30.38	30.69	30.38	30.66
729	AMEX	FNDX	Thu, Jul 7, 2016	30.27	30.42	30.06	30.17
728	AMEX	FNDX	Wed, Jul 6, 2016	29.98	30.26	29.86	30.26
727	AMEX	FNDX	Tue, Jul 5, 2016	30.20	30.20	29.97	30.07
726	AMEX	FNDX	Fri, Jul 1, 2016	30.29	30.44	30.29	30.39
725	AMEX	FNDX	Thu, Jun 30, 2016	29.92	30.31	29.84	30.31
724	AMEX	FNDX	Wed, Jun 29, 2016	29.54	29.91	29.54	29.86
723	AMEX	FNDX	Tue, Jun 28, 2016	29.13	29.33	29.06	29.32
722	AMEX	FNDX	Mon, Jun 27, 2016	29.18	29.18	28.73	28.85
721	AMEX	FNDX	Fri, Jun 24, 2016	29.70	30.10	29.53	29.41
720	AMEX	FNDX	Thu, Jun 23, 2016	30.51	30.66	30.45	30.66
719	AMEX	FNDX	Wed, Jun 22, 2016	30.33	30.44	30.24	30.25
718	AMEX	FNDX	Tue, Jun 21, 2016	30.28	30.39	30.19	30.32
717	AMEX	FNDX	Mon, Jun 20, 2016	30.32	30.46	30.23	30.25
716	AMEX	FNDX	Fri, Jun 17, 2016	30.04	30.09	29.92	30.05
715	AMEX	FNDX	Thu, Jun 16, 2016	29.79	30.05	29.61	30.01
714	AMEX	FNDX	Wed, Jun 15, 2016	29.99	30.12	29.99	30.00
713	AMEX	FNDX	Tue, Jun 14, 2016	29.96	30.05	29.81	29.97
712	AMEX	FNDX	Mon, Jun 13, 2016	30.14	30.31	30.04	30.04
711	AMEX	FNDX	Fri, Jun 10, 2016	30.36	30.40	30.19	30.27
710	AMEX	FNDX	Thu, Jun 9, 2016	30.47	30.60	30.44	30.56
709	AMEX	FNDX	Wed, Jun 8, 2016	30.55	30.68	30.55	30.63
708	AMEX	FNDX	Tue, Jun 7, 2016	30.43	30.63	30.43	30.55
707	AMEX	FNDX	Mon, Jun 6, 2016	30.28	30.46	30.28	30.41
706	AMEX	FNDX	Fri, Jun 3, 2016	30.17	30.28	30.06	30.22
705	AMEX	FNDX	Thu, Jun 2, 2016	30.09	30.26	30.05	30.26
704	AMEX	FNDX	Wed, Jun 1, 2016	30.01	30.21	29.95	30.21
703	AMEX	FNDX	Tue, May 31, 2016	30.19	30.26	30.01	30.14
702	AMEX	FNDX	Fri, May 27, 2016	30.03	30.15	30.03	30.14
701	AMEX	FNDX	Thu, May 26, 2016	30.11	30.14	30.01	30.03
700	AMEX	FNDX	Wed, May 25, 2016	29.90	30.10	29.85	30.05
699	AMEX	FNDX	Tue, May 24, 2016	29.61	29.84	29.59	29.78
698	AMEX	FNDX	Mon, May 23, 2016	29.51	29.55	29.43	29.43
697	AMEX	FNDX	Fri, May 20, 2016	29.46	29.59	29.45	29.50
696	AMEX	FNDX	Thu, May 19, 2016	29.29	29.35	29.12	29.34
695	AMEX	FNDX	Wed, May 18, 2016	29.41	29.61	29.24	29.37
694	AMEX	FNDX	Tue, May 17, 2016	29.62	29.71	29.38	29.44
693	AMEX	FNDX	Mon, May 16, 2016	29.46	29.77	29.46	29.70
692	AMEX	FNDX	Fri, May 13, 2016	29.60	29.70	29.37	29.42
691	AMEX	FNDX	Thu, May 12, 2016	29.78	29.82	29.56	29.69
690	AMEX	FNDX	Wed, May 11, 2016	29.83	29.90	29.70	29.70
689	AMEX	FNDX	Tue, May 10, 2016	29.65	29.94	29.65	29.91
688	AMEX	FNDX	Mon, May 9, 2016	29.63	29.67	29.47	29.58
687	AMEX	FNDX	Fri, May 6, 2016	29.41	29.64	29.41	29.62
686	AMEX	FNDX	Thu, May 5, 2016	29.63	29.74	29.48	29.53
685	AMEX	FNDX	Wed, May 4, 2016	29.61	29.74	29.48	29.58
684	AMEX	FNDX	Tue, May 3, 2016	29.86	29.86	29.64	29.76
683	AMEX	FNDX	Mon, May 2, 2016	29.93	30.10	29.86	30.08
682	AMEX	FNDX	Fri, Apr 29, 2016	29.95	30.00	29.69	29.86
681	AMEX	FNDX	Thu, Apr 28, 2016	30.15	30.37	30.00	30.05
680	AMEX	FNDX	Wed, Apr 27, 2016	30.15	30.39	30.13	30.33
679	AMEX	FNDX	Tue, Apr 26, 2016	30.09	30.18	30.08	30.17
678	AMEX	FNDX	Mon, Apr 25, 2016	30.04	30.06	29.89	30.06
677	AMEX	FNDX	Fri, Apr 22, 2016	30.01	30.15	29.99	30.13
676	AMEX	FNDX	Thu, Apr 21, 2016	30.19	30.21	29.98	30.01
675	AMEX	FNDX	Wed, Apr 20, 2016	30.17	30.34	30.11	30.22
674	AMEX	FNDX	Tue, Apr 19, 2016	30.05	30.22	30.05	30.17
673	AMEX	FNDX	Mon, Apr 18, 2016	29.65	30.01	29.65	29.98
672	AMEX	FNDX	Fri, Apr 15, 2016	29.79	29.82	29.75	29.81
671	AMEX	FNDX	Thu, Apr 14, 2016	29.81	29.86	29.75	29.83
670	AMEX	FNDX	Wed, Apr 13, 2016	29.69	29.83	29.64	29.82
669	AMEX	FNDX	Tue, Apr 12, 2016	29.23	29.59	29.19	29.55
668	AMEX	FNDX	Mon, Apr 11, 2016	29.34	29.50	29.22	29.23
667	AMEX	FNDX	Fri, Apr 8, 2016	29.32	29.41	29.19	29.26
666	AMEX	FNDX	Thu, Apr 7, 2016	29.29	29.33	29.00	29.10
665	AMEX	FNDX	Wed, Apr 6, 2016	29.21	29.48	29.19	29.48
664	AMEX	FNDX	Tue, Apr 5, 2016	29.44	29.44	29.44	29.20
663	AMEX	FNDX	Mon, Apr 4, 2016	29.56	29.58	29.41	29.44
662	AMEX	FNDX	Fri, Apr 1, 2016	29.26	29.60	29.23	29.59
661	AMEX	FNDX	Thu, Mar 31, 2016	29.49	29.58	29.49	29.49
660	AMEX	FNDX	Wed, Mar 30, 2016	29.57	29.63	29.46	29.51
659	AMEX	FNDX	Tue, Mar 29, 2016	29.08	29.38	29.03	29.42
658	AMEX	FNDX	Mon, Mar 28, 2016	29.20	29.26	29.10	29.18
657	AMEX	FNDX	Thu, Mar 24, 2016	29.15	29.15	29.15	29.16
656	AMEX	FNDX	Wed, Mar 23, 2016	29.32	29.32	29.11	29.15
655	AMEX	FNDX	Tue, Mar 22, 2016	29.29	29.51	29.29	29.39
654	AMEX	FNDX	Mon, Mar 21, 2016	29.37	29.49	29.32	29.45
653	AMEX	FNDX	Fri, Mar 18, 2016	29.62	29.65	29.49	29.56
652	AMEX	FNDX	Thu, Mar 17, 2016	29.21	29.55	29.17	29.49
651	AMEX	FNDX	Wed, Mar 16, 2016	28.92	29.26	28.92	29.21
650	AMEX	FNDX	Tue, Mar 15, 2016	29.06	29.06	29.06	28.99
649	AMEX	FNDX	Mon, Mar 14, 2016	28.98	29.10	28.95	29.08
648	AMEX	FNDX	Fri, Mar 11, 2016	28.63	28.63	28.63	29.10
647	AMEX	FNDX	Thu, Mar 10, 2016	28.62	28.62	28.62	28.63
646	AMEX	FNDX	Wed, Mar 9, 2016	28.62	28.75	28.56	28.62
645	AMEX	FNDX	Tue, Mar 8, 2016	28.72	28.72	28.47	28.47
644	AMEX	FNDX	Mon, Mar 7, 2016	28.58	28.90	28.58	28.84
643	AMEX	FNDX	Fri, Mar 4, 2016	28.56	28.82	28.48	28.70
642	AMEX	FNDX	Thu, Mar 3, 2016	28.34	28.34	28.34	28.54
641	AMEX	FNDX	Wed, Mar 2, 2016	28.06	28.36	28.01	28.34
640	AMEX	FNDX	Tue, Mar 1, 2016	27.76	28.15	27.69	28.13
639	AMEX	FNDX	Mon, Feb 29, 2016	27.77	27.91	27.56	27.56
638	AMEX	FNDX	Fri, Feb 26, 2016	27.96	28.00	27.73	27.75
637	AMEX	FNDX	Thu, Feb 25, 2016	27.57	27.82	27.46	27.82
636	AMEX	FNDX	Wed, Feb 24, 2016	27.11	27.56	27.00	27.51
635	AMEX	FNDX	Tue, Feb 23, 2016	27.61	27.61	27.36	27.39
634	AMEX	FNDX	Mon, Feb 22, 2016	27.56	27.75	27.56	27.72
633	AMEX	FNDX	Fri, Feb 19, 2016	27.25	27.31	27.13	27.30
632	AMEX	FNDX	Thu, Feb 18, 2016	27.49	27.49	27.31	27.37
631	AMEX	FNDX	Wed, Feb 17, 2016	27.18	27.50	27.18	27.44
630	AMEX	FNDX	Tue, Feb 16, 2016	26.87	27.01	26.72	27.01
629	AMEX	FNDX	Fri, Feb 12, 2016	26.28	26.59	26.19	26.58
628	AMEX	FNDX	Thu, Feb 11, 2016	25.99	26.19	25.79	26.06
627	AMEX	FNDX	Wed, Feb 10, 2016	26.57	26.78	26.37	26.39
626	AMEX	FNDX	Tue, Feb 9, 2016	26.25	26.64	26.24	26.45
625	AMEX	FNDX	Mon, Feb 8, 2016	26.55	26.64	26.23	26.51
624	AMEX	FNDX	Fri, Feb 5, 2016	27.10	27.10	26.74	26.84
623	AMEX	FNDX	Thu, Feb 4, 2016	27.02	27.32	26.97	27.18
622	AMEX	FNDX	Wed, Feb 3, 2016	26.99	27.15	26.47	27.07
621	AMEX	FNDX	Tue, Feb 2, 2016	27.10	27.10	26.76	26.84
620	AMEX	FNDX	Mon, Feb 1, 2016	27.20	27.48	27.11	27.39
619	AMEX	FNDX	Fri, Jan 29, 2016	26.85	27.38	26.85	27.38
618	AMEX	FNDX	Thu, Jan 28, 2016	26.79	26.83	26.48	26.70
617	AMEX	FNDX	Wed, Jan 27, 2016	26.66	27.00	26.41	26.57
616	AMEX	FNDX	Tue, Jan 26, 2016	26.41	26.77	26.41	26.73
615	AMEX	FNDX	Mon, Jan 25, 2016	26.64	26.64	26.27	26.27
614	AMEX	FNDX	Fri, Jan 22, 2016	26.66	26.80	26.54	26.75
613	AMEX	FNDX	Thu, Jan 21, 2016	26.07	26.50	25.91	26.24
612	AMEX	FNDX	Wed, Jan 20, 2016	26.00	26.25	25.44	26.07
611	AMEX	FNDX	Tue, Jan 19, 2016	26.75	26.77	26.22	26.43
610	AMEX	FNDX	Fri, Jan 15, 2016	26.35	26.58	26.17	26.48
609	AMEX	FNDX	Thu, Jan 14, 2016	26.70	27.23	26.50	27.05
608	AMEX	FNDX	Wed, Jan 13, 2016	27.30	27.34	26.58	26.58
607	AMEX	FNDX	Tue, Jan 12, 2016	27.23	27.35	26.88	27.20
606	AMEX	FNDX	Mon, Jan 11, 2016	27.16	27.20	26.73	27.02
605	AMEX	FNDX	Fri, Jan 8, 2016	27.50	27.55	26.98	27.04
604	AMEX	FNDX	Thu, Jan 7, 2016	27.52	27.73	27.28	27.37
603	AMEX	FNDX	Wed, Jan 6, 2016	28.00	28.12	27.80	27.96
602	AMEX	FNDX	Tue, Jan 5, 2016	28.34	28.42	28.18	28.39
601	AMEX	FNDX	Mon, Jan 4, 2016	28.20	28.29	27.99	28.28
600	AMEX	FNDX	Thu, Dec 31, 2015	28.76	28.86	28.64	28.64
599	AMEX	FNDX	Wed, Dec 30, 2015	29.01	29.05	28.85	28.87
598	AMEX	FNDX	Tue, Dec 29, 2015	28.96	29.12	28.96	29.07
597	AMEX	FNDX	Mon, Dec 28, 2015	28.79	28.82	28.69	28.82
596	AMEX	FNDX	Thu, Dec 24, 2015	28.97	29.03	28.90	28.95
595	AMEX	FNDX	Wed, Dec 23, 2015	28.72	29.02	28.72	29.01
594	AMEX	FNDX	Tue, Dec 22, 2015	28.39	28.63	28.29	28.56
593	AMEX	FNDX	Mon, Dec 21, 2015	28.25	28.30	28.07	28.27
592	AMEX	FNDX	Fri, Dec 18, 2015	28.58	28.58	28.23	28.23
591	AMEX	FNDX	Thu, Dec 17, 2015	29.18	29.18	28.71	28.71
590	AMEX	FNDX	Wed, Dec 16, 2015	28.92	29.20	28.82	29.14
589	AMEX	FNDX	Tue, Dec 15, 2015	28.64	28.90	28.64	28.76
588	AMEX	FNDX	Mon, Dec 14, 2015	28.31	28.44	28.10	28.42
587	AMEX	FNDX	Fri, Dec 11, 2015	28.55	28.62	28.30	28.33
586	AMEX	FNDX	Thu, Dec 10, 2015	28.77	29.05	28.75	28.86
585	AMEX	FNDX	Wed, Dec 9, 2015	28.82	29.22	28.63	28.78
584	AMEX	FNDX	Tue, Dec 8, 2015	28.88	29.03	28.85	28.92
583	AMEX	FNDX	Mon, Dec 7, 2015	29.32	29.32	29.02	29.18
582	AMEX	FNDX	Fri, Dec 4, 2015	28.95	29.44	28.95	29.44
581	AMEX	FNDX	Thu, Dec 3, 2015	29.40	29.40	28.84	28.93
580	AMEX	FNDX	Wed, Dec 2, 2015	29.68	29.68	29.30	29.30
579	AMEX	FNDX	Tue, Dec 1, 2015	29.52	29.69	29.50	29.69
578	AMEX	FNDX	Mon, Nov 30, 2015	29.54	29.54	29.43	29.45
577	AMEX	FNDX	Fri, Nov 27, 2015	29.47	29.54	29.44	29.50
576	AMEX	FNDX	Wed, Nov 25, 2015	29.51	29.56	29.45	29.50
575	AMEX	FNDX	Tue, Nov 24, 2015	29.26	29.61	29.26	29.54
574	AMEX	FNDX	Mon, Nov 23, 2015	29.41	29.52	29.36	29.42
573	AMEX	FNDX	Fri, Nov 20, 2015	29.47	29.56	29.38	29.41
572	AMEX	FNDX	Thu, Nov 19, 2015	29.37	29.41	29.32	29.37
571	AMEX	FNDX	Wed, Nov 18, 2015	29.09	29.44	29.08	29.44
570	AMEX	FNDX	Tue, Nov 17, 2015	29.08	29.23	28.92	28.99
569	AMEX	FNDX	Mon, Nov 16, 2015	28.51	29.04	28.51	29.04
568	AMEX	FNDX	Fri, Nov 13, 2015	28.77	28.77	28.52	28.56
567	AMEX	FNDX	Thu, Nov 12, 2015	29.11	29.13	28.84	28.84
566	AMEX	FNDX	Wed, Nov 11, 2015	29.49	29.49	29.29	29.30
565	AMEX	FNDX	Tue, Nov 10, 2015	29.31	29.47	29.30	29.41
564	AMEX	FNDX	Mon, Nov 9, 2015	29.59	29.59	29.23	29.37
563	AMEX	FNDX	Fri, Nov 6, 2015	29.66	29.70	29.47	29.64
562	AMEX	FNDX	Thu, Nov 5, 2015	29.76	29.81	29.59	29.74
561	AMEX	FNDX	Wed, Nov 4, 2015	29.96	29.96	29.69	29.78
560	AMEX	FNDX	Tue, Nov 3, 2015	29.73	30.01	29.73	29.92
559	AMEX	FNDX	Mon, Nov 2, 2015	29.42	29.83	29.42	29.79
558	AMEX	FNDX	Fri, Oct 30, 2015	29.52	29.60	29.42	29.42
557	AMEX	FNDX	Thu, Oct 29, 2015	29.44	29.54	29.39	29.50
556	AMEX	FNDX	Wed, Oct 28, 2015	29.20	29.47	29.15	29.47
555	AMEX	FNDX	Tue, Oct 27, 2015	29.21	29.24	29.07	29.17
554	AMEX	FNDX	Mon, Oct 26, 2015	29.40	29.40	29.29	29.32
553	AMEX	FNDX	Fri, Oct 23, 2015	29.47	29.47	29.31	29.44
552	AMEX	FNDX	Thu, Oct 22, 2015	28.90	29.27	28.90	29.24
551	AMEX	FNDX	Wed, Oct 21, 2015	28.98	29.01	28.82	28.84
550	AMEX	FNDX	Tue, Oct 20, 2015	28.90	29.04	28.89	28.93
549	AMEX	FNDX	Mon, Oct 19, 2015	28.89	28.97	28.86	28.96
548	AMEX	FNDX	Fri, Oct 16, 2015	28.98	29.04	28.85	29.04
547	AMEX	FNDX	Thu, Oct 15, 2015	28.61	28.92	28.55	28.92
546	AMEX	FNDX	Wed, Oct 14, 2015	28.64	28.74	28.50	28.54
545	AMEX	FNDX	Tue, Oct 13, 2015	28.68	28.90	28.66	28.68
544	AMEX	FNDX	Mon, Oct 12, 2015	28.87	28.87	28.78	28.85
543	AMEX	FNDX	Fri, Oct 9, 2015	28.92	28.96	28.78	28.87
542	AMEX	FNDX	Thu, Oct 8, 2015	28.50	28.94	28.50	28.91
541	AMEX	FNDX	Wed, Oct 7, 2015	28.49	28.64	28.30	28.58
540	AMEX	FNDX	Tue, Oct 6, 2015	28.30	28.42	28.22	28.33
539	AMEX	FNDX	Mon, Oct 5, 2015	27.94	28.32	27.92	28.29
538	AMEX	FNDX	Fri, Oct 2, 2015	26.98	27.70	26.93	27.70
537	AMEX	FNDX	Thu, Oct 1, 2015	27.36	27.36	27.01	27.29
536	AMEX	FNDX	Wed, Sep 30, 2015	27.06	27.30	27.01	27.27
535	AMEX	FNDX	Tue, Sep 29, 2015	26.80	26.96	26.65	26.82
534	AMEX	FNDX	Mon, Sep 28, 2015	27.23	27.23	26.72	26.76
533	AMEX	FNDX	Fri, Sep 25, 2015	27.73	27.76	27.41	27.55
532	AMEX	FNDX	Thu, Sep 24, 2015	27.32	27.52	27.18	27.49
531	AMEX	FNDX	Wed, Sep 23, 2015	27.63	27.67	27.46	27.55
530	AMEX	FNDX	Tue, Sep 22, 2015	27.59	27.66	27.46	27.60
529	AMEX	FNDX	Mon, Sep 21, 2015	27.96	28.09	27.84	27.94
528	AMEX	FNDX	Fri, Sep 18, 2015	27.94	28.09	27.74	27.76
527	AMEX	FNDX	Thu, Sep 17, 2015	28.33	28.71	28.26	28.26
526	AMEX	FNDX	Wed, Sep 16, 2015	28.17	28.40	28.12	28.37
525	AMEX	FNDX	Tue, Sep 15, 2015	27.82	28.15	27.79	28.07
524	AMEX	FNDX	Mon, Sep 14, 2015	27.86	27.86	27.69	27.73
523	AMEX	FNDX	Fri, Sep 11, 2015	27.69	27.84	27.61	27.84
522	AMEX	FNDX	Thu, Sep 10, 2015	27.64	27.94	27.60	27.77
521	AMEX	FNDX	Wed, Sep 9, 2015	28.29	28.30	27.63	27.63
520	AMEX	FNDX	Tue, Sep 8, 2015	27.81	28.05	27.75	28.05
519	AMEX	FNDX	Fri, Sep 4, 2015	27.50	27.54	27.26	27.40
518	AMEX	FNDX	Thu, Sep 3, 2015	27.83	28.13	27.74	27.90
517	AMEX	FNDX	Wed, Sep 2, 2015	27.65	27.67	27.34	27.67
516	AMEX	FNDX	Tue, Sep 1, 2015	27.38	27.60	27.17	27.31
515	AMEX	FNDX	Mon, Aug 31, 2015	28.10	28.24	27.97	28.13
514	AMEX	FNDX	Fri, Aug 28, 2015	28.07	28.30	28.07	28.22
513	AMEX	FNDX	Thu, Aug 27, 2015	27.83	28.20	27.67	28.16
512	AMEX	FNDX	Wed, Aug 26, 2015	27.04	27.52	26.72	27.50
511	AMEX	FNDX	Tue, Aug 25, 2015	27.50	27.87	26.51	26.51
510	AMEX	FNDX	Mon, Aug 24, 2015	27.52	28.15	25.43	26.96
509	AMEX	FNDX	Fri, Aug 21, 2015	28.61	28.74	28.07	28.08
508	AMEX	FNDX	Thu, Aug 20, 2015	29.25	29.25	28.91	28.91
507	AMEX	FNDX	Wed, Aug 19, 2015	29.61	29.62	29.31	29.43
506	AMEX	FNDX	Tue, Aug 18, 2015	29.74	29.80	29.68	29.71
505	AMEX	FNDX	Mon, Aug 17, 2015	29.57	29.79	29.48	29.79
504	AMEX	FNDX	Fri, Aug 14, 2015	29.59	29.67	29.56	29.66
503	AMEX	FNDX	Thu, Aug 13, 2015	29.69	29.71	29.54	29.58
502	AMEX	FNDX	Wed, Aug 12, 2015	29.39	29.66	29.20	29.65
501	AMEX	FNDX	Tue, Aug 11, 2015	29.61	29.64	29.48	29.61
500	AMEX	FNDX	Mon, Aug 10, 2015	29.62	29.86	29.62	29.85
499	AMEX	FNDX	Fri, Aug 7, 2015	29.50	29.54	29.33	29.41
498	AMEX	FNDX	Thu, Aug 6, 2015	29.69	29.69	29.45	29.58
497	AMEX	FNDX	Wed, Aug 5, 2015	29.76	29.90	29.66	29.69
496	AMEX	FNDX	Tue, Aug 4, 2015	29.68	29.76	29.55	29.60
495	AMEX	FNDX	Mon, Aug 3, 2015	29.81	29.81	29.57	29.68
494	AMEX	FNDX	Fri, Jul 31, 2015	29.96	29.99	29.82	29.85
493	AMEX	FNDX	Thu, Jul 30, 2015	29.91	29.97	29.79	29.96
492	AMEX	FNDX	Wed, Jul 29, 2015	29.70	29.97	29.70	29.95
491	AMEX	FNDX	Tue, Jul 28, 2015	29.45	29.72	29.36	29.70
490	AMEX	FNDX	Mon, Jul 27, 2015	29.31	29.40	29.23	29.32
489	AMEX	FNDX	Fri, Jul 24, 2015	29.83	29.83	29.46	29.50
488	AMEX	FNDX	Thu, Jul 23, 2015	30.03	30.03	29.77	29.82
487	AMEX	FNDX	Wed, Jul 22, 2015	29.93	30.04	29.93	29.99
486	AMEX	FNDX	Tue, Jul 21, 2015	30.14	30.18	29.97	30.02
485	AMEX	FNDX	Mon, Jul 20, 2015	30.26	30.26	30.15	30.20
484	AMEX	FNDX	Fri, Jul 17, 2015	30.31	30.31	30.17	30.24
483	AMEX	FNDX	Thu, Jul 16, 2015	30.29	30.35	30.28	30.34
482	AMEX	FNDX	Wed, Jul 15, 2015	30.22	30.25	30.10	30.15
481	AMEX	FNDX	Tue, Jul 14, 2015	30.13	30.27	30.12	30.25
480	AMEX	FNDX	Mon, Jul 13, 2015	30.01	30.13	30.01	30.13
479	AMEX	FNDX	Fri, Jul 10, 2015	29.80	29.89	29.73	29.85
478	AMEX	FNDX	Thu, Jul 9, 2015	29.79	29.84	29.52	29.52
477	AMEX	FNDX	Wed, Jul 8, 2015	29.70	29.75	29.44	29.46
476	AMEX	FNDX	Tue, Jul 7, 2015	29.74	29.94	29.40	29.94
475	AMEX	FNDX	Mon, Jul 6, 2015	29.69	29.85	29.61	29.72
474	AMEX	FNDX	Thu, Jul 2, 2015	29.92	29.98	29.81	29.89
473	AMEX	FNDX	Wed, Jul 1, 2015	29.93	29.93	29.76	29.86
472	AMEX	FNDX	Tue, Jun 30, 2015	29.86	29.86	29.60	29.75
471	AMEX	FNDX	Mon, Jun 29, 2015	30.00	30.04	29.66	29.66
470	AMEX	FNDX	Fri, Jun 26, 2015	30.38	30.44	30.30	30.39
469	AMEX	FNDX	Thu, Jun 25, 2015	30.53	30.55	30.36	30.36
468	AMEX	FNDX	Wed, Jun 24, 2015	30.63	30.67	30.48	30.49
467	AMEX	FNDX	Tue, Jun 23, 2015	30.73	30.73	30.62	30.70
466	AMEX	FNDX	Mon, Jun 22, 2015	30.66	30.76	30.63	30.65
465	AMEX	FNDX	Fri, Jun 19, 2015	30.62	30.65	30.53	30.54
464	AMEX	FNDX	Thu, Jun 18, 2015	30.48	30.73	30.48	30.64
463	AMEX	FNDX	Wed, Jun 17, 2015	30.35	30.46	30.24	30.39
462	AMEX	FNDX	Tue, Jun 16, 2015	30.12	30.35	30.12	30.33
461	AMEX	FNDX	Mon, Jun 15, 2015	30.08	30.21	30.03	30.14
460	AMEX	FNDX	Fri, Jun 12, 2015	30.40	30.40	30.26	30.30
459	AMEX	FNDX	Thu, Jun 11, 2015	30.49	30.56	30.49	30.51
458	AMEX	FNDX	Wed, Jun 10, 2015	30.23	30.49	30.23	30.47
457	AMEX	FNDX	Tue, Jun 9, 2015	30.07	30.18	30.04	30.11
456	AMEX	FNDX	Mon, Jun 8, 2015	30.19	30.25	30.11	30.11
455	AMEX	FNDX	Fri, Jun 5, 2015	30.28	30.38	30.18	30.25
454	AMEX	FNDX	Thu, Jun 4, 2015	30.50	30.55	30.28	30.31
453	AMEX	FNDX	Wed, Jun 3, 2015	30.64	30.69	30.54	30.58
452	AMEX	FNDX	Tue, Jun 2, 2015	30.49	30.63	30.42	30.55
451	AMEX	FNDX	Mon, Jun 1, 2015	30.58	30.66	30.47	30.54
450	AMEX	FNDX	Fri, May 29, 2015	30.71	30.73	30.48	30.56
449	AMEX	FNDX	Thu, May 28, 2015	30.68	30.70	30.58	30.67
448	AMEX	FNDX	Wed, May 27, 2015	30.53	30.73	30.53	30.73
447	AMEX	FNDX	Tue, May 26, 2015	30.68	30.68	30.41	30.51
446	AMEX	FNDX	Fri, May 22, 2015	30.87	30.87	30.79	30.80
445	AMEX	FNDX	Thu, May 21, 2015	30.81	30.93	30.74	30.88
444	AMEX	FNDX	Wed, May 20, 2015	30.80	30.88	30.74	30.82
443	AMEX	FNDX	Tue, May 19, 2015	30.83	30.87	30.75	30.81
442	AMEX	FNDX	Mon, May 18, 2015	30.80	30.88	30.73	30.86
441	AMEX	FNDX	Fri, May 15, 2015	30.76	30.77	30.68	30.74
440	AMEX	FNDX	Thu, May 14, 2015	30.57	30.71	30.57	30.68
439	AMEX	FNDX	Wed, May 13, 2015	30.45	30.60	30.42	30.43
438	AMEX	FNDX	Tue, May 12, 2015	30.40	30.50	30.26	30.42
437	AMEX	FNDX	Mon, May 11, 2015	30.67	30.67	30.48	30.49
436	AMEX	FNDX	Fri, May 8, 2015	30.52	30.67	30.52	30.67
435	AMEX	FNDX	Thu, May 7, 2015	30.21	30.37	30.13	30.30
434	AMEX	FNDX	Wed, May 6, 2015	30.46	30.46	30.06	30.20
433	AMEX	FNDX	Tue, May 5, 2015	30.68	30.68	30.30	30.33
432	AMEX	FNDX	Mon, May 4, 2015	30.66	30.71	30.65	30.66
431	AMEX	FNDX	Fri, May 1, 2015	30.43	30.57	30.37	30.55
430	AMEX	FNDX	Thu, Apr 30, 2015	30.50	30.50	30.22	30.26
429	AMEX	FNDX	Wed, Apr 29, 2015	30.50	30.61	30.43	30.56
428	AMEX	FNDX	Tue, Apr 28, 2015	30.62	30.67	30.37	30.67
427	AMEX	FNDX	Mon, Apr 27, 2015	30.75	30.75	30.48	30.48
426	AMEX	FNDX	Fri, Apr 24, 2015	30.68	30.68	30.57	30.63
425	AMEX	FNDX	Thu, Apr 23, 2015	30.40	30.68	30.40	30.62
424	AMEX	FNDX	Wed, Apr 22, 2015	30.46	30.50	30.26	30.49
423	AMEX	FNDX	Tue, Apr 21, 2015	30.52	30.52	30.32	30.37
422	AMEX	FNDX	Mon, Apr 20, 2015	30.37	30.52	30.37	30.46
421	AMEX	FNDX	Fri, Apr 17, 2015	30.34	30.35	30.07	30.19
420	AMEX	FNDX	Thu, Apr 16, 2015	30.48	30.63	30.46	30.54
419	AMEX	FNDX	Wed, Apr 15, 2015	30.54	30.65	30.52	30.56
418	AMEX	FNDX	Tue, Apr 14, 2015	30.29	30.42	30.22	30.39
417	AMEX	FNDX	Mon, Apr 13, 2015	30.44	30.50	30.31	30.33
416	AMEX	FNDX	Fri, Apr 10, 2015	30.30	30.45	30.30	30.45
415	AMEX	FNDX	Thu, Apr 9, 2015	30.08	30.32	30.08	30.28
414	AMEX	FNDX	Wed, Apr 8, 2015	30.16	30.26	30.05	30.13
413	AMEX	FNDX	Tue, Apr 7, 2015	30.24	30.31	30.13	30.13
412	AMEX	FNDX	Mon, Apr 6, 2015	29.85	30.29	29.85	30.21
411	AMEX	FNDX	Thu, Apr 2, 2015	29.87	30.05	29.86	30.00
410	AMEX	FNDX	Wed, Apr 1, 2015	29.92	29.92	29.75	29.83
409	AMEX	FNDX	Tue, Mar 31, 2015	29.99	30.16	29.91	30.00
408	AMEX	FNDX	Mon, Mar 30, 2015	29.94	30.25	29.94	30.20
407	AMEX	FNDX	Fri, Mar 27, 2015	29.81	29.94	29.80	29.91
406	AMEX	FNDX	Thu, Mar 26, 2015	29.90	29.98	29.75	29.89
405	AMEX	FNDX	Wed, Mar 25, 2015	30.42	30.42	29.95	29.99
404	AMEX	FNDX	Tue, Mar 24, 2015	30.52	30.53	30.30	30.35
403	AMEX	FNDX	Mon, Mar 23, 2015	30.50	30.67	30.50	30.51
402	AMEX	FNDX	Fri, Mar 20, 2015	30.42	30.60	30.37	30.58
401	AMEX	FNDX	Thu, Mar 19, 2015	30.39	30.39	30.19	30.27
400	AMEX	FNDX	Wed, Mar 18, 2015	29.93	30.57	29.90	30.40
399	AMEX	FNDX	Tue, Mar 17, 2015	29.96	30.10	29.90	30.04
398	AMEX	FNDX	Mon, Mar 16, 2015	29.85	30.15	29.85	30.11
397	AMEX	FNDX	Fri, Mar 13, 2015	29.94	29.94	29.58	29.80
396	AMEX	FNDX	Thu, Mar 12, 2015	29.69	29.95	29.69	29.95
395	AMEX	FNDX	Wed, Mar 11, 2015	29.74	29.74	29.58	29.61
394	AMEX	FNDX	Tue, Mar 10, 2015	29.94	29.94	29.67	29.67
393	AMEX	FNDX	Mon, Mar 9, 2015	30.06	30.18	30.03	30.13
392	AMEX	FNDX	Fri, Mar 6, 2015	30.31	30.31	29.96	30.00
391	AMEX	FNDX	Thu, Mar 5, 2015	30.52	30.52	30.34	30.47
390	AMEX	FNDX	Wed, Mar 4, 2015	30.51	30.51	30.26	30.40
389	AMEX	FNDX	Tue, Mar 3, 2015	30.64	30.64	30.46	30.56
388	AMEX	FNDX	Mon, Mar 2, 2015	30.53	30.67	30.51	30.67
387	AMEX	FNDX	Fri, Feb 27, 2015	30.56	30.66	30.56	30.59
386	AMEX	FNDX	Thu, Feb 26, 2015	30.70	30.70	30.54	30.64
385	AMEX	FNDX	Wed, Feb 25, 2015	30.79	30.80	30.67	30.69
384	AMEX	FNDX	Tue, Feb 24, 2015	30.70	30.81	30.67	30.80
383	AMEX	FNDX	Mon, Feb 23, 2015	30.67	30.69	30.57	30.69
382	AMEX	FNDX	Fri, Feb 20, 2015	30.45	30.69	30.33	30.68
381	AMEX	FNDX	Thu, Feb 19, 2015	30.51	30.60	30.45	30.48
380	AMEX	FNDX	Wed, Feb 18, 2015	30.60	30.63	30.50	30.59
379	AMEX	FNDX	Tue, Feb 17, 2015	30.55	30.66	30.48	30.64
378	AMEX	FNDX	Fri, Feb 13, 2015	30.54	30.62	30.44	30.62
377	AMEX	FNDX	Thu, Feb 12, 2015	30.26	30.49	30.26	30.49
376	AMEX	FNDX	Wed, Feb 11, 2015	30.22	30.28	30.03	30.21
375	AMEX	FNDX	Tue, Feb 10, 2015	30.16	30.26	29.94	30.26
374	AMEX	FNDX	Mon, Feb 9, 2015	29.88	30.07	29.88	29.92
373	AMEX	FNDX	Fri, Feb 6, 2015	30.12	30.27	29.95	30.02
372	AMEX	FNDX	Thu, Feb 5, 2015	30.01	30.10	29.98	30.10
371	AMEX	FNDX	Wed, Feb 4, 2015	29.86	29.95	29.78	29.80
370	AMEX	FNDX	Tue, Feb 3, 2015	29.60	29.94	29.60	29.94
369	AMEX	FNDX	Mon, Feb 2, 2015	29.19	29.40	28.90	29.37
368	AMEX	FNDX	Fri, Jan 30, 2015	29.28	29.41	29.04	29.04
367	AMEX	FNDX	Thu, Jan 29, 2015	29.31	29.48	29.00	29.44
366	AMEX	FNDX	Wed, Jan 28, 2015	29.86	29.86	29.20	29.20
365	AMEX	FNDX	Tue, Jan 27, 2015	29.75	29.84	29.53	29.68
364	AMEX	FNDX	Mon, Jan 26, 2015	29.94	30.00	29.81	29.96
363	AMEX	FNDX	Fri, Jan 23, 2015	30.10	30.10	29.89	29.89
362	AMEX	FNDX	Thu, Jan 22, 2015	29.89	30.14	29.67	30.14
361	AMEX	FNDX	Wed, Jan 21, 2015	29.53	29.74	29.50	29.69
360	AMEX	FNDX	Tue, Jan 20, 2015	29.63	29.63	29.30	29.52
359	AMEX	FNDX	Fri, Jan 16, 2015	29.08	29.55	28.88	29.55
358	AMEX	FNDX	Thu, Jan 15, 2015	29.49	29.49	29.11	29.15
357	AMEX	FNDX	Wed, Jan 14, 2015	29.24	29.38	29.00	29.36
356	AMEX	FNDX	Tue, Jan 13, 2015	29.89	30.01	29.37	29.54
355	AMEX	FNDX	Mon, Jan 12, 2015	29.93	29.95	29.58	29.65
354	AMEX	FNDX	Fri, Jan 9, 2015	30.24	30.24	29.80	29.90
353	AMEX	FNDX	Thu, Jan 8, 2015	29.93	30.16	29.87	30.15
352	AMEX	FNDX	Wed, Jan 7, 2015	29.53	29.64	29.44	29.60
351	AMEX	FNDX	Tue, Jan 6, 2015	29.58	29.62	29.16	29.33
350	AMEX	FNDX	Mon, Jan 5, 2015	29.93	29.93	29.45	29.48
349	AMEX	FNDX	Fri, Jan 2, 2015	30.24	30.24	29.90	30.12
348	AMEX	FNDX	Wed, Dec 31, 2014	30.46	30.46	30.12	30.12
347	AMEX	FNDX	Tue, Dec 30, 2014	30.49	30.49	30.39	30.43
346	AMEX	FNDX	Mon, Dec 29, 2014	30.47	30.57	30.45	30.51
345	AMEX	FNDX	Fri, Dec 26, 2014	30.53	30.55	30.48	30.49
344	AMEX	FNDX	Wed, Dec 24, 2014	30.51	30.51	30.44	30.50
343	AMEX	FNDX	Tue, Dec 23, 2014	30.44	30.51	30.38	30.43
342	AMEX	FNDX	Mon, Dec 22, 2014	30.18	30.31	30.13	30.27
341	AMEX	FNDX	Fri, Dec 19, 2014	30.33	30.40	30.15	30.32
340	AMEX	FNDX	Thu, Dec 18, 2014	29.93	30.11	29.68	30.11
339	AMEX	FNDX	Wed, Dec 17, 2014	29.15	29.47	28.98	29.47
338	AMEX	FNDX	Tue, Dec 16, 2014	28.95	29.49	28.93	28.95
337	AMEX	FNDX	Mon, Dec 15, 2014	29.37	29.41	28.95	29.03
336	AMEX	FNDX	Fri, Dec 12, 2014	29.51	29.56	29.20	29.22
335	AMEX	FNDX	Thu, Dec 11, 2014	29.65	29.96	29.64	29.64
334	AMEX	FNDX	Wed, Dec 10, 2014	29.89	29.89	29.50	29.50
333	AMEX	FNDX	Tue, Dec 9, 2014	29.78	30.04	29.50	30.04
332	AMEX	FNDX	Mon, Dec 8, 2014	30.28	30.29	29.98	30.07
331	AMEX	FNDX	Fri, Dec 5, 2014	30.34	30.38	30.26	30.26
330	AMEX	FNDX	Thu, Dec 4, 2014	30.27	30.34	30.16	30.28
329	AMEX	FNDX	Wed, Dec 3, 2014	30.24	30.40	30.24	30.35
328	AMEX	FNDX	Tue, Dec 2, 2014	30.05	30.25	30.05	30.21
327	AMEX	FNDX	Mon, Dec 1, 2014	30.10	30.10	29.95	30.05
326	AMEX	FNDX	Fri, Nov 28, 2014	30.25	30.25	30.13	30.13
325	AMEX	FNDX	Wed, Nov 26, 2014	30.32	30.32	30.25	30.31
324	AMEX	FNDX	Tue, Nov 25, 2014	30.37	30.37	30.19	30.28
323	AMEX	FNDX	Mon, Nov 24, 2014	30.35	30.35	30.23	30.31
322	AMEX	FNDX	Fri, Nov 21, 2014	30.33	30.37	30.19	30.25
321	AMEX	FNDX	Thu, Nov 20, 2014	29.95	30.09	29.93	30.06
320	AMEX	FNDX	Wed, Nov 19, 2014	30.01	30.04	29.89	30.02
319	AMEX	FNDX	Tue, Nov 18, 2014	29.93	30.08	29.93	30.01
318	AMEX	FNDX	Mon, Nov 17, 2014	29.80	29.92	29.76	29.88
317	AMEX	FNDX	Fri, Nov 14, 2014	29.84	29.91	29.78	29.80
316	AMEX	FNDX	Thu, Nov 13, 2014	29.86	29.88	29.86	29.87
315	AMEX	FNDX	Wed, Nov 12, 2014	29.72	29.84	29.72	29.82
314	AMEX	FNDX	Tue, Nov 11, 2014	29.87	29.87	29.78	29.79
313	AMEX	FNDX	Mon, Nov 10, 2014	29.80	29.84	29.75	29.79
312	AMEX	FNDX	Fri, Nov 7, 2014	29.73	29.81	29.66	29.72
311	AMEX	FNDX	Thu, Nov 6, 2014	29.62	29.69	29.48	29.67
310	AMEX	FNDX	Wed, Nov 5, 2014	29.59	29.60	29.44	29.57
309	AMEX	FNDX	Tue, Nov 4, 2014	29.43	29.43	29.28	29.38
308	AMEX	FNDX	Mon, Nov 3, 2014	29.56	29.61	29.43	29.46
307	AMEX	FNDX	Fri, Oct 31, 2014	29.56	29.56	29.35	29.44
306	AMEX	FNDX	Thu, Oct 30, 2014	28.95	29.30	28.87	29.17
305	AMEX	FNDX	Wed, Oct 29, 2014	29.09	29.16	28.82	29.00
304	AMEX	FNDX	Tue, Oct 28, 2014	28.84	29.02	28.78	28.98
303	AMEX	FNDX	Mon, Oct 27, 2014	28.67	28.75	28.64	28.72
302	AMEX	FNDX	Fri, Oct 24, 2014	28.65	28.77	28.49	28.77
301	AMEX	FNDX	Thu, Oct 23, 2014	28.58	28.71	28.48	28.61
300	AMEX	FNDX	Wed, Oct 22, 2014	28.57	28.64	28.29	28.29
299	AMEX	FNDX	Tue, Oct 21, 2014	28.15	28.50	28.14	28.47
298	AMEX	FNDX	Mon, Oct 20, 2014	27.67	27.95	27.67	27.91
297	AMEX	FNDX	Fri, Oct 17, 2014	27.68	27.88	27.58	27.77
296	AMEX	FNDX	Thu, Oct 16, 2014	26.99	27.56	26.99	27.38
295	AMEX	FNDX	Wed, Oct 15, 2014	27.28	27.43	26.74	27.33
294	AMEX	FNDX	Tue, Oct 14, 2014	27.70	27.80	27.42	27.58
293	AMEX	FNDX	Mon, Oct 13, 2014	27.99	28.05	27.57	27.57
292	AMEX	FNDX	Fri, Oct 10, 2014	28.29	28.34	27.96	27.99
291	AMEX	FNDX	Thu, Oct 9, 2014	28.85	28.85	28.26	28.28
290	AMEX	FNDX	Wed, Oct 8, 2014	28.45	28.85	28.30	28.85
289	AMEX	FNDX	Tue, Oct 7, 2014	28.81	28.81	28.42	28.42
288	AMEX	FNDX	Mon, Oct 6, 2014	29.00	29.02	28.70	28.86
287	AMEX	FNDX	Fri, Oct 3, 2014	28.77	28.90	28.67	28.90
286	AMEX	FNDX	Thu, Oct 2, 2014	28.49	28.65	28.28	28.54
285	AMEX	FNDX	Wed, Oct 1, 2014	29.30	29.30	28.51	28.58
284	AMEX	FNDX	Tue, Sep 30, 2014	29.08	29.13	28.89	29.01
283	AMEX	FNDX	Mon, Sep 29, 2014	28.84	29.06	28.84	29.04
282	AMEX	FNDX	Fri, Sep 26, 2014	29.11	29.29	29.07	29.24
281	AMEX	FNDX	Thu, Sep 25, 2014	29.43	29.43	28.99	29.08
280	AMEX	FNDX	Wed, Sep 24, 2014	29.32	29.50	29.20	29.49
279	AMEX	FNDX	Tue, Sep 23, 2014	29.42	29.44	29.28	29.29
278	AMEX	FNDX	Mon, Sep 22, 2014	29.71	29.71	29.42	29.45
277	AMEX	FNDX	Fri, Sep 19, 2014	29.84	29.86	29.67	29.76
276	AMEX	FNDX	Thu, Sep 18, 2014	29.73	29.74	29.66	29.74
275	AMEX	FNDX	Wed, Sep 17, 2014	29.68	29.74	29.48	29.62
274	AMEX	FNDX	Tue, Sep 16, 2014	29.29	29.66	29.29	29.62
273	AMEX	FNDX	Mon, Sep 15, 2014	29.37	29.40	29.31	29.38
272	AMEX	FNDX	Fri, Sep 12, 2014	29.54	29.54	29.29	29.34
271	AMEX	FNDX	Thu, Sep 11, 2014	29.39	29.54	29.30	29.52
270	AMEX	FNDX	Wed, Sep 10, 2014	29.46	29.51	29.30	29.46
269	AMEX	FNDX	Tue, Sep 9, 2014	29.60	29.60	29.36	29.42
268	AMEX	FNDX	Mon, Sep 8, 2014	29.68	29.68	29.54	29.61
267	AMEX	FNDX	Fri, Sep 5, 2014	29.59	29.68	29.50	29.67
266	AMEX	FNDX	Thu, Sep 4, 2014	29.67	29.74	29.48	29.52
265	AMEX	FNDX	Wed, Sep 3, 2014	29.72	29.72	29.57	29.60
264	AMEX	FNDX	Tue, Sep 2, 2014	29.69	29.69	29.45	29.57
263	AMEX	FNDX	Fri, Aug 29, 2014	29.61	29.61	29.51	29.61
262	AMEX	FNDX	Thu, Aug 28, 2014	29.49	29.56	29.38	29.54
261	AMEX	FNDX	Wed, Aug 27, 2014	29.55	29.57	29.48	29.56
260	AMEX	FNDX	Tue, Aug 26, 2014	29.55	29.61	29.52	29.54
259	AMEX	FNDX	Mon, Aug 25, 2014	29.51	29.53	29.45	29.50
258	AMEX	FNDX	Fri, Aug 22, 2014	29.43	29.43	29.32	29.36
257	AMEX	FNDX	Thu, Aug 21, 2014	29.38	29.49	29.32	29.45
256	AMEX	FNDX	Wed, Aug 20, 2014	29.18	29.34	29.18	29.34
255	AMEX	FNDX	Tue, Aug 19, 2014	29.20	29.28	29.16	29.28
254	AMEX	FNDX	Mon, Aug 18, 2014	28.99	29.09	28.98	29.09
253	AMEX	FNDX	Fri, Aug 15, 2014	29.01	29.02	28.69	28.91
252	AMEX	FNDX	Thu, Aug 14, 2014	28.84	28.91	28.81	28.91
251	AMEX	FNDX	Wed, Aug 13, 2014	28.76	28.80	28.68	28.80
250	AMEX	FNDX	Tue, Aug 12, 2014	28.65	28.65	28.56	28.64
249	AMEX	FNDX	Mon, Aug 11, 2014	28.70	28.74	28.65	28.66
248	AMEX	FNDX	Fri, Aug 8, 2014	28.32	28.61	28.27	28.59
247	AMEX	FNDX	Thu, Aug 7, 2014	28.57	28.57	28.17	28.24
246	AMEX	FNDX	Wed, Aug 6, 2014	28.30	28.51	28.23	28.42
245	AMEX	FNDX	Tue, Aug 5, 2014	28.61	28.62	28.32	28.42
244	AMEX	FNDX	Mon, Aug 4, 2014	28.58	28.76	28.46	28.73
243	AMEX	FNDX	Fri, Aug 1, 2014	28.47	28.68	28.35	28.54
242	AMEX	FNDX	Thu, Jul 31, 2014	28.98	28.99	28.61	28.61
241	AMEX	FNDX	Wed, Jul 30, 2014	29.31	29.31	29.04	29.16
240	AMEX	FNDX	Tue, Jul 29, 2014	29.40	29.41	29.16	29.20
239	AMEX	FNDX	Mon, Jul 28, 2014	29.28	29.34	29.13	29.29
238	AMEX	FNDX	Fri, Jul 25, 2014	29.30	29.31	29.24	29.28
237	AMEX	FNDX	Thu, Jul 24, 2014	29.42	29.47	29.39	29.43
236	AMEX	FNDX	Wed, Jul 23, 2014	29.38	29.41	29.33	29.40
235	AMEX	FNDX	Tue, Jul 22, 2014	29.28	29.40	29.28	29.38
234	AMEX	FNDX	Mon, Jul 21, 2014	29.19	29.25	29.08	29.25
233	AMEX	FNDX	Fri, Jul 18, 2014	29.11	29.35	29.10	29.29
232	AMEX	FNDX	Thu, Jul 17, 2014	29.29	29.37	29.01	29.04
231	AMEX	FNDX	Wed, Jul 16, 2014	29.29	29.35	29.25	29.35
230	AMEX	FNDX	Tue, Jul 15, 2014	29.22	29.25	29.04	29.16
229	AMEX	FNDX	Mon, Jul 14, 2014	29.21	29.23	29.16	29.19
228	AMEX	FNDX	Fri, Jul 11, 2014	29.06	29.06	28.97	29.02
227	AMEX	FNDX	Thu, Jul 10, 2014	28.85	29.08	28.85	29.07
226	AMEX	FNDX	Wed, Jul 9, 2014	29.12	29.17	29.05	29.14
225	AMEX	FNDX	Tue, Jul 8, 2014	29.19	29.19	29.00	29.03
224	AMEX	FNDX	Mon, Jul 7, 2014	29.24	29.24	29.15	29.20
223	AMEX	FNDX	Thu, Jul 3, 2014	29.26	29.32	29.22	29.31
222	AMEX	FNDX	Wed, Jul 2, 2014	29.16	29.16	29.10	29.15
221	AMEX	FNDX	Tue, Jul 1, 2014	29.04	29.20	29.04	29.13
220	AMEX	FNDX	Mon, Jun 30, 2014	29.00	29.01	28.94	28.95
219	AMEX	FNDX	Fri, Jun 27, 2014	29.03	29.10	28.98	29.10
218	AMEX	FNDX	Thu, Jun 26, 2014	29.13	29.13	28.90	29.07
217	AMEX	FNDX	Wed, Jun 25, 2014	28.95	29.11	28.90	29.11
216	AMEX	FNDX	Tue, Jun 24, 2014	29.19	29.25	28.99	29.03
215	AMEX	FNDX	Mon, Jun 23, 2014	29.26	29.26	29.16	29.20
214	AMEX	FNDX	Fri, Jun 20, 2014	29.23	29.25	29.11	29.22
213	AMEX	FNDX	Thu, Jun 19, 2014	29.12	29.14	29.07	29.14
212	AMEX	FNDX	Wed, Jun 18, 2014	28.89	29.02	28.82	29.02
211	AMEX	FNDX	Tue, Jun 17, 2014	28.77	28.90	28.75	28.88
210	AMEX	FNDX	Mon, Jun 16, 2014	28.75	28.85	28.72	28.81
209	AMEX	FNDX	Fri, Jun 13, 2014	28.73	28.80	28.65	28.73
208	AMEX	FNDX	Thu, Jun 12, 2014	28.87	28.87	28.59	28.65
207	AMEX	FNDX	Wed, Jun 11, 2014	28.85	28.85	28.76	28.82
206	AMEX	FNDX	Tue, Jun 10, 2014	28.93	28.94	28.83	28.91
205	AMEX	FNDX	Mon, Jun 9, 2014	28.91	29.00	28.87	28.93
204	AMEX	FNDX	Fri, Jun 6, 2014	28.84	28.92	28.84	28.91
203	AMEX	FNDX	Thu, Jun 5, 2014	28.66	28.80	28.55	28.79
202	AMEX	FNDX	Wed, Jun 4, 2014	28.51	28.62	28.49	28.60
201	AMEX	FNDX	Tue, Jun 3, 2014	28.54	28.57	28.49	28.56
200	AMEX	FNDX	Mon, Jun 2, 2014	28.60	28.60	28.48	28.56
199	AMEX	FNDX	Fri, May 30, 2014	28.48	28.59	28.42	28.56
198	AMEX	FNDX	Thu, May 29, 2014	28.41	28.47	28.31	28.47
197	AMEX	FNDX	Wed, May 28, 2014	28.37	28.40	28.28	28.36
196	AMEX	FNDX	Tue, May 27, 2014	28.34	28.35	28.26	28.34
195	AMEX	FNDX	Fri, May 23, 2014	28.15	28.23	28.13	28.23
194	AMEX	FNDX	Thu, May 22, 2014	28.11	28.16	28.06	28.13
193	AMEX	FNDX	Wed, May 21, 2014	27.95	28.06	27.90	28.06
192	AMEX	FNDX	Tue, May 20, 2014	28.04	28.04	27.80	27.88
191	AMEX	FNDX	Mon, May 19, 2014	27.94	28.07	27.94	28.07
190	AMEX	FNDX	Fri, May 16, 2014	27.95	27.98	27.83	27.98
189	AMEX	FNDX	Thu, May 15, 2014	28.10	28.10	27.77	27.90
188	AMEX	FNDX	Wed, May 14, 2014	28.28	28.28	28.12	28.15
187	AMEX	FNDX	Tue, May 13, 2014	28.29	28.33	28.24	28.28
186	AMEX	FNDX	Mon, May 12, 2014	28.08	28.26	28.08	28.26
185	AMEX	FNDX	Fri, May 9, 2014	27.98	28.01	27.87	27.96
184	AMEX	FNDX	Thu, May 8, 2014	28.00	28.17	27.88	27.93
183	AMEX	FNDX	Wed, May 7, 2014	27.94	28.02	27.77	28.01
182	AMEX	FNDX	Tue, May 6, 2014	27.89	27.93	27.81	27.83
181	AMEX	FNDX	Mon, May 5, 2014	27.88	28.01	27.78	28.01
180	AMEX	FNDX	Fri, May 2, 2014	27.98	28.09	27.97	27.99
179	AMEX	FNDX	Thu, May 1, 2014	28.01	28.02	27.94	27.98
178	AMEX	FNDX	Wed, Apr 30, 2014	27.93	28.03	27.88	28.02
177	AMEX	FNDX	Tue, Apr 29, 2014	27.96	27.96	27.88	27.94
176	AMEX	FNDX	Mon, Apr 28, 2014	27.85	27.90	27.61	27.86
175	AMEX	FNDX	Fri, Apr 25, 2014	27.86	27.86	27.67	27.74
174	AMEX	FNDX	Thu, Apr 24, 2014	27.94	27.95	27.81	27.89
173	AMEX	FNDX	Wed, Apr 23, 2014	27.81	27.91	27.81	27.89
172	AMEX	FNDX	Tue, Apr 22, 2014	27.85	27.96	27.77	27.90
171	AMEX	FNDX	Mon, Apr 21, 2014	27.77	27.82	27.69	27.80
170	AMEX	FNDX	Thu, Apr 17, 2014	27.68	27.78	27.65	27.77
169	AMEX	FNDX	Wed, Apr 16, 2014	27.57	27.68	27.54	27.68
168	AMEX	FNDX	Tue, Apr 15, 2014	27.33	27.46	27.12	27.40
167	AMEX	FNDX	Mon, Apr 14, 2014	27.51	27.51	27.08	27.27
166	AMEX	FNDX	Fri, Apr 11, 2014	27.19	27.29	27.01	27.07
165	AMEX	FNDX	Thu, Apr 10, 2014	27.77	27.79	27.26	27.30
164	AMEX	FNDX	Wed, Apr 9, 2014	27.62	27.76	27.51	27.73
163	AMEX	FNDX	Tue, Apr 8, 2014	27.41	27.55	27.41	27.52
162	AMEX	FNDX	Mon, Apr 7, 2014	27.70	27.70	27.40	27.48
161	AMEX	FNDX	Fri, Apr 4, 2014	28.13	28.14	27.68	27.75
160	AMEX	FNDX	Thu, Apr 3, 2014	28.02	28.03	27.92	27.99
159	AMEX	FNDX	Wed, Apr 2, 2014	27.91	27.99	27.86	27.99
158	AMEX	FNDX	Tue, Apr 1, 2014	27.82	27.85	27.75	27.85
157	AMEX	FNDX	Mon, Mar 31, 2014	27.79	27.80	27.64	27.73
156	AMEX	FNDX	Fri, Mar 28, 2014	27.51	27.67	27.51	27.60
155	AMEX	FNDX	Thu, Mar 27, 2014	27.45	27.50	27.32	27.44
154	AMEX	FNDX	Wed, Mar 26, 2014	27.73	27.73	27.48	27.48
153	AMEX	FNDX	Tue, Mar 25, 2014	27.54	27.64	27.48	27.62
152	AMEX	FNDX	Mon, Mar 24, 2014	27.65	27.66	27.38	27.54
151	AMEX	FNDX	Fri, Mar 21, 2014	27.73	27.79	27.56	27.57
150	AMEX	FNDX	Thu, Mar 20, 2014	27.36	27.61	27.36	27.61
149	AMEX	FNDX	Wed, Mar 19, 2014	27.56	27.60	27.27	27.45
148	AMEX	FNDX	Tue, Mar 18, 2014	27.41	27.56	27.41	27.54
147	AMEX	FNDX	Mon, Mar 17, 2014	27.22	27.37	27.22	27.32
146	AMEX	FNDX	Fri, Mar 14, 2014	27.10	27.22	27.08	27.11
145	AMEX	FNDX	Thu, Mar 13, 2014	27.50	27.50	27.09	27.15
144	AMEX	FNDX	Wed, Mar 12, 2014	27.27	27.40	27.27	27.31
143	AMEX	FNDX	Tue, Mar 11, 2014	27.59	27.60	27.36	27.41
142	AMEX	FNDX	Mon, Mar 10, 2014	27.52	27.54	27.41	27.54
141	AMEX	FNDX	Fri, Mar 7, 2014	27.65	27.65	27.49	27.54
140	AMEX	FNDX	Thu, Mar 6, 2014	27.51	27.55	27.50	27.52
139	AMEX	FNDX	Wed, Mar 5, 2014	27.71	27.71	27.41	27.44
138	AMEX	FNDX	Tue, Mar 4, 2014	27.36	27.56	27.36	27.49
137	AMEX	FNDX	Mon, Mar 3, 2014	27.03	27.13	26.94	27.07
136	AMEX	FNDX	Fri, Feb 28, 2014	27.18	27.41	27.18	27.26
135	AMEX	FNDX	Thu, Feb 27, 2014	27.04	27.19	27.01	27.18
134	AMEX	FNDX	Wed, Feb 26, 2014	27.11	27.16	27.03	27.09
133	AMEX	FNDX	Tue, Feb 25, 2014	27.08	27.15	26.99	27.06
132	AMEX	FNDX	Mon, Feb 24, 2014	27.00	27.27	27.00	27.11
131	AMEX	FNDX	Fri, Feb 21, 2014	27.01	27.05	26.96	26.96
130	AMEX	FNDX	Thu, Feb 20, 2014	26.82	27.01	26.79	27.01
129	AMEX	FNDX	Wed, Feb 19, 2014	26.85	27.04	26.78	26.79
128	AMEX	FNDX	Tue, Feb 18, 2014	26.95	26.96	26.87	26.93
127	AMEX	FNDX	Fri, Feb 14, 2014	26.69	26.93	26.66	26.91
126	AMEX	FNDX	Thu, Feb 13, 2014	26.40	26.74	26.40	26.72
125	AMEX	FNDX	Wed, Feb 12, 2014	26.61	26.69	26.53	26.58
124	AMEX	FNDX	Tue, Feb 11, 2014	26.29	26.60	26.29	26.51
123	AMEX	FNDX	Mon, Feb 10, 2014	26.24	26.26	26.14	26.25
122	AMEX	FNDX	Fri, Feb 7, 2014	26.08	26.26	25.97	26.25
121	AMEX	FNDX	Thu, Feb 6, 2014	25.69	25.97	25.69	25.96
120	AMEX	FNDX	Wed, Feb 5, 2014	25.59	25.68	25.50	25.64
119	AMEX	FNDX	Tue, Feb 4, 2014	25.67	25.71	25.53	25.67
118	AMEX	FNDX	Mon, Feb 3, 2014	26.13	26.13	25.51	25.55
117	AMEX	FNDX	Fri, Jan 31, 2014	26.03	26.32	26.01	26.17
116	AMEX	FNDX	Thu, Jan 30, 2014	26.29	26.41	26.19	26.34
115	AMEX	FNDX	Wed, Jan 29, 2014	26.15	26.30	26.07	26.11
114	AMEX	FNDX	Tue, Jan 28, 2014	26.23	26.39	26.23	26.36
113	AMEX	FNDX	Mon, Jan 27, 2014	26.28	26.47	26.03	26.17
112	AMEX	FNDX	Fri, Jan 24, 2014	26.66	26.66	26.30	26.33
111	AMEX	FNDX	Thu, Jan 23, 2014	26.91	26.91	26.67	26.80
110	AMEX	FNDX	Wed, Jan 22, 2014	27.09	27.09	26.96	27.05
109	AMEX	FNDX	Tue, Jan 21, 2014	27.13	27.13	26.90	27.01
108	AMEX	FNDX	Fri, Jan 17, 2014	27.09	27.11	26.95	26.97
107	AMEX	FNDX	Thu, Jan 16, 2014	27.10	27.10	27.02	27.10
106	AMEX	FNDX	Wed, Jan 15, 2014	27.12	27.19	27.11	27.15
105	AMEX	FNDX	Tue, Jan 14, 2014	26.89	27.06	26.89	27.04
104	AMEX	FNDX	Mon, Jan 13, 2014	27.10	27.13	26.76	26.80
103	AMEX	FNDX	Fri, Jan 10, 2014	27.16	27.16	27.01	27.15
102	AMEX	FNDX	Thu, Jan 9, 2014	27.14	27.14	26.97	27.11
101	AMEX	FNDX	Wed, Jan 8, 2014	27.11	27.11	27.00	27.08
100	AMEX	FNDX	Tue, Jan 7, 2014	27.07	27.15	27.07	27.10
99	AMEX	FNDX	Mon, Jan 6, 2014	27.14	27.14	26.92	26.97
98	AMEX	FNDX	Fri, Jan 3, 2014	27.06	27.12	26.99	26.99
97	AMEX	FNDX	Thu, Jan 2, 2014	27.19	27.19	27.00	27.04
96	AMEX	FNDX	Tue, Dec 31, 2013	27.22	27.30	27.21	27.24
95	AMEX	FNDX	Mon, Dec 30, 2013	27.19	27.19	27.11	27.18
94	AMEX	FNDX	Fri, Dec 27, 2013	27.20	27.20	27.12	27.17
93	AMEX	FNDX	Thu, Dec 26, 2013	27.07	27.18	27.07	27.16
92	AMEX	FNDX	Tue, Dec 24, 2013	26.89	27.01	26.89	27.00
91	AMEX	FNDX	Mon, Dec 23, 2013	26.97	26.97	26.85	26.92
90	AMEX	FNDX	Fri, Dec 20, 2013	26.82	26.97	26.82	26.91
89	AMEX	FNDX	Thu, Dec 19, 2013	26.73	26.79	26.70	26.78
88	AMEX	FNDX	Wed, Dec 18, 2013	26.40	26.79	26.26	26.79
87	AMEX	FNDX	Tue, Dec 17, 2013	26.41	26.41	26.27	26.34
86	AMEX	FNDX	Mon, Dec 16, 2013	26.39	26.47	26.39	26.42
85	AMEX	FNDX	Fri, Dec 13, 2013	26.32	26.35	26.19	26.29
84	AMEX	FNDX	Thu, Dec 12, 2013	26.31	26.35	26.22	26.27
83	AMEX	FNDX	Wed, Dec 11, 2013	26.67	26.81	26.33	26.35
82	AMEX	FNDX	Tue, Dec 10, 2013	26.70	26.72	26.63	26.67
81	AMEX	FNDX	Mon, Dec 9, 2013	26.84	26.84	26.71	26.73
80	AMEX	FNDX	Fri, Dec 6, 2013	26.59	26.70	26.58	26.59
79	AMEX	FNDX	Thu, Dec 5, 2013	26.50	26.50	26.35	26.37
78	AMEX	FNDX	Wed, Dec 4, 2013	26.48	26.68	26.39	26.57
77	AMEX	FNDX	Tue, Dec 3, 2013	26.59	26.63	26.47	26.56
76	AMEX	FNDX	Mon, Dec 2, 2013	26.70	26.80	26.64	26.65
75	AMEX	FNDX	Fri, Nov 29, 2013	26.78	26.82	26.66	26.67
74	AMEX	FNDX	Wed, Nov 27, 2013	26.72	26.78	26.68	26.74
73	AMEX	FNDX	Tue, Nov 26, 2013	26.71	26.76	26.67	26.69
72	AMEX	FNDX	Mon, Nov 25, 2013	26.79	26.79	26.67	26.67
71	AMEX	FNDX	Fri, Nov 22, 2013	26.60	26.73	26.56	26.71
70	AMEX	FNDX	Thu, Nov 21, 2013	26.48	26.61	26.48	26.61
69	AMEX	FNDX	Wed, Nov 20, 2013	26.48	26.55	26.31	26.36
68	AMEX	FNDX	Tue, Nov 19, 2013	26.47	26.57	26.43	26.49
67	AMEX	FNDX	Mon, Nov 18, 2013	26.67	26.67	26.47	26.49
66	AMEX	FNDX	Fri, Nov 15, 2013	26.57	26.59	26.50	26.57
65	AMEX	FNDX	Thu, Nov 14, 2013	26.43	26.53	26.36	26.52
64	AMEX	FNDX	Wed, Nov 13, 2013	26.09	26.40	26.09	26.40
63	AMEX	FNDX	Tue, Nov 12, 2013	26.20	26.23	26.13	26.20
62	AMEX	FNDX	Mon, Nov 11, 2013	26.22	26.26	26.20	26.24
61	AMEX	FNDX	Fri, Nov 8, 2013	25.89	26.19	25.87	26.19
60	AMEX	FNDX	Thu, Nov 7, 2013	26.31	26.31	25.86	25.87
59	AMEX	FNDX	Wed, Nov 6, 2013	26.21	26.23	26.12	26.20
58	AMEX	FNDX	Tue, Nov 5, 2013	26.08	26.12	26.00	26.07
57	AMEX	FNDX	Mon, Nov 4, 2013	26.12	26.16	26.03	26.15
56	AMEX	FNDX	Fri, Nov 1, 2013	26.01	26.04	25.87	26.04
55	AMEX	FNDX	Thu, Oct 31, 2013	26.01	26.10	25.90	25.97
54	AMEX	FNDX	Wed, Oct 30, 2013	26.13	26.13	25.88	26.02
53	AMEX	FNDX	Tue, Oct 29, 2013	26.05	26.11	26.01	26.11
52	AMEX	FNDX	Mon, Oct 28, 2013	25.95	26.02	25.89	25.96
51	AMEX	FNDX	Fri, Oct 25, 2013	25.83	25.93	25.79	25.93
50	AMEX	FNDX	Thu, Oct 24, 2013	25.81	25.82	25.72	25.80
49	AMEX	FNDX	Wed, Oct 23, 2013	25.81	25.81	25.66	25.75
48	AMEX	FNDX	Tue, Oct 22, 2013	25.78	25.89	25.75	25.86
47	AMEX	FNDX	Mon, Oct 21, 2013	25.70	25.74	25.64	25.68
46	AMEX	FNDX	Fri, Oct 18, 2013	25.90	25.90	25.60	25.69
45	AMEX	FNDX	Thu, Oct 17, 2013	25.51	25.62	25.34	25.60
44	AMEX	FNDX	Wed, Oct 16, 2013	25.27	25.53	25.21	25.43
43	AMEX	FNDX	Tue, Oct 15, 2013	25.21	25.45	25.05	25.10
42	AMEX	FNDX	Mon, Oct 14, 2013	25.03	25.31	25.03	25.27
41	AMEX	FNDX	Fri, Oct 11, 2013	24.96	25.20	24.96	25.17
40	AMEX	FNDX	Thu, Oct 10, 2013	24.88	25.00	24.73	25.00
39	AMEX	FNDX	Wed, Oct 9, 2013	24.48	24.62	24.34	24.50
38	AMEX	FNDX	Tue, Oct 8, 2013	24.63	24.69	24.42	24.45
37	AMEX	FNDX	Mon, Oct 7, 2013	24.69	24.83	24.69	24.72
36	AMEX	FNDX	Fri, Oct 4, 2013	24.74	24.92	24.71	24.89
35	AMEX	FNDX	Thu, Oct 3, 2013	24.76	24.79	24.61	24.77
34	AMEX	FNDX	Wed, Oct 2, 2013	24.82	24.94	24.77	24.94
33	AMEX	FNDX	Tue, Oct 1, 2013	24.94	25.65	24.87	24.88
32	AMEX	FNDX	Mon, Sep 30, 2013	24.71	24.81	24.60	24.77
31	AMEX	FNDX	Fri, Sep 27, 2013	24.92	24.94	24.84	24.91
30	AMEX	FNDX	Thu, Sep 26, 2013	25.11	25.11	24.95	25.02
29	AMEX	FNDX	Wed, Sep 25, 2013	25.00	25.09	24.92	24.96
28	AMEX	FNDX	Tue, Sep 24, 2013	25.06	25.18	24.99	25.03
27	AMEX	FNDX	Mon, Sep 23, 2013	25.13	25.30	25.00	25.07
26	AMEX	FNDX	Fri, Sep 20, 2013	25.45	25.75	25.20	25.22
25	AMEX	FNDX	Thu, Sep 19, 2013	25.52	25.52	25.38	25.39
24	AMEX	FNDX	Wed, Sep 18, 2013	25.19	25.52	25.06	25.46
23	AMEX	FNDX	Tue, Sep 17, 2013	25.13	25.20	25.13	25.20
22	AMEX	FNDX	Mon, Sep 16, 2013	25.21	25.21	25.03	25.03
21	AMEX	FNDX	Fri, Sep 13, 2013	24.90	24.94	24.86	24.94
20	AMEX	FNDX	Thu, Sep 12, 2013	24.91	24.95	24.82	24.83
19	AMEX	FNDX	Wed, Sep 11, 2013	24.82	24.92	24.79	24.92
18	AMEX	FNDX	Tue, Sep 10, 2013	24.76	24.80	24.71	24.80
17	AMEX	FNDX	Mon, Sep 9, 2013	24.44	24.64	24.40	24.62
16	AMEX	FNDX	Fri, Sep 6, 2013	24.48	24.52	24.25	24.41
15	AMEX	FNDX	Thu, Sep 5, 2013	24.34	24.46	24.34	24.40
14	AMEX	FNDX	Wed, Sep 4, 2013	24.29	24.40	24.29	24.36
13	AMEX	FNDX	Tue, Sep 3, 2013	24.39	24.39	24.11	24.12
12	AMEX	FNDX	Fri, Aug 30, 2013	24.22	24.22	24.04	24.13
11	AMEX	FNDX	Thu, Aug 29, 2013	24.14	24.29	24.10	24.19
10	AMEX	FNDX	Wed, Aug 28, 2013	24.06	24.23	24.06	24.16
9	AMEX	FNDX	Tue, Aug 27, 2013	24.24	24.26	24.03	24.08
8	AMEX	FNDX	Mon, Aug 26, 2013	24.56	24.58	24.44	24.44
7	AMEX	FNDX	Fri, Aug 23, 2013	24.48	24.52	24.47	24.52
6	AMEX	FNDX	Thu, Aug 22, 2013	24.27	24.46	24.27	24.42
5	AMEX	FNDX	Wed, Aug 21, 2013	24.36	24.41	24.25	24.25
4	AMEX	FNDX	Tue, Aug 20, 2013	24.33	24.50	24.30	24.42
3	AMEX	FNDX	Mon, Aug 19, 2013	24.48	24.48	24.34	24.34
2	AMEX	FNDX	Fri, Aug 16, 2013	24.70	24.70	24.44	24.50
1	AMEX	FNDX	Thu, Aug 15, 2013	24.98	24.98	24.56	24.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Fundamental U.S. Large Company Index ETF AMEX:FNDX 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