Fidelity Value Factor ETF AMEX:FVAL Historical Prices

Below are the 1881 trading days of historical prices for FVAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
1881	AMEX	FVAL	Thu, Mar 7, 2024	55.27	55.47	55.27	55.37
1880	AMEX	FVAL	Wed, Mar 6, 2024	54.96	55.22	54.84	54.96
1879	AMEX	FVAL	Tue, Mar 5, 2024	54.92	55.00	54.47	54.65
1878	AMEX	FVAL	Mon, Mar 4, 2024	55.21	55.31	55.15	55.15
1877	AMEX	FVAL	Fri, Mar 1, 2024	55.09	55.32	54.98	55.29
1876	AMEX	FVAL	Thu, Feb 29, 2024	54.99	55.11	54.71	55.10
1875	AMEX	FVAL	Wed, Feb 28, 2024	54.81	54.89	54.71	54.80
1874	AMEX	FVAL	Tue, Feb 27, 2024	54.81	54.93	54.72	54.93
1873	AMEX	FVAL	Mon, Feb 26, 2024	54.95	55.02	54.71	54.74
1872	AMEX	FVAL	Fri, Feb 23, 2024	55.05	55.08	54.94	55.00
1871	AMEX	FVAL	Thu, Feb 22, 2024	54.64	55.00	54.52	54.89
1870	AMEX	FVAL	Wed, Feb 21, 2024	54.02	54.23	53.89	54.19
1869	AMEX	FVAL	Tue, Feb 20, 2024	54.09	54.19	53.96	54.07
1868	AMEX	FVAL	Fri, Feb 16, 2024	54.49	54.56	54.21	54.26
1867	AMEX	FVAL	Thu, Feb 15, 2024	54.09	54.58	54.09	54.58
1866	AMEX	FVAL	Wed, Feb 14, 2024	53.96	54.05	53.63	54.04
1865	AMEX	FVAL	Tue, Feb 13, 2024	53.81	53.82	53.27	53.60
1864	AMEX	FVAL	Mon, Feb 12, 2024	54.43	54.74	54.42	54.54
1863	AMEX	FVAL	Fri, Feb 9, 2024	54.21	54.45	54.13	54.42
1862	AMEX	FVAL	Thu, Feb 8, 2024	54.21	54.33	54.08	54.31
1861	AMEX	FVAL	Wed, Feb 7, 2024	53.98	54.19	53.82	54.14
1860	AMEX	FVAL	Tue, Feb 6, 2024	53.56	53.81	53.56	53.77
1859	AMEX	FVAL	Mon, Feb 5, 2024	53.81	53.81	53.36	53.50
1858	AMEX	FVAL	Fri, Feb 2, 2024	53.53	54.14	53.48	53.99
1857	AMEX	FVAL	Thu, Feb 1, 2024	53.27	53.52	53.00	53.47
1856	AMEX	FVAL	Wed, Jan 31, 2024	53.76	53.81	53.12	53.12
1855	AMEX	FVAL	Tue, Jan 30, 2024	54.02	54.12	53.98	54.05
1854	AMEX	FVAL	Mon, Jan 29, 2024	53.75	54.09	53.67	54.06
1853	AMEX	FVAL	Fri, Jan 26, 2024	53.68	53.91	53.64	53.72
1852	AMEX	FVAL	Thu, Jan 25, 2024	53.57	53.75	53.46	53.66
1851	AMEX	FVAL	Wed, Jan 24, 2024	53.73	53.73	53.33	53.38
1850	AMEX	FVAL	Tue, Jan 23, 2024	53.30	53.45	53.22	53.39
1849	AMEX	FVAL	Mon, Jan 22, 2024	53.18	53.44	53.18	53.23
1848	AMEX	FVAL	Fri, Jan 19, 2024	52.66	53.07	52.50	53.04
1847	AMEX	FVAL	Thu, Jan 18, 2024	52.21	52.44	51.98	52.42
1846	AMEX	FVAL	Wed, Jan 17, 2024	52.15	52.26	51.95	52.14
1845	AMEX	FVAL	Tue, Jan 16, 2024	52.62	52.68	52.30	52.54
1844	AMEX	FVAL	Fri, Jan 12, 2024	53.00	53.09	52.71	52.84
1843	AMEX	FVAL	Thu, Jan 11, 2024	52.98	52.99	52.49	52.86
1842	AMEX	FVAL	Wed, Jan 10, 2024	52.76	53.03	52.69	52.94
1841	AMEX	FVAL	Tue, Jan 9, 2024	52.66	52.83	52.47	52.74
1840	AMEX	FVAL	Mon, Jan 8, 2024	52.34	52.97	52.33	52.97
1839	AMEX	FVAL	Fri, Jan 5, 2024	52.15	52.61	52.15	52.35
1838	AMEX	FVAL	Thu, Jan 4, 2024	52.42	52.66	52.19	52.24
1837	AMEX	FVAL	Wed, Jan 3, 2024	52.66	52.80	52.43	52.49
1836	AMEX	FVAL	Tue, Jan 2, 2024	52.71	53.06	52.66	52.91
1835	AMEX	FVAL	Fri, Dec 29, 2023	53.12	53.24	52.84	53.00
1834	AMEX	FVAL	Thu, Dec 28, 2023	53.19	53.28	53.14	53.21
1833	AMEX	FVAL	Wed, Dec 27, 2023	53.12	53.23	53.01	53.12
1832	AMEX	FVAL	Tue, Dec 26, 2023	52.98	53.28	52.98	53.17
1831	AMEX	FVAL	Fri, Dec 22, 2023	52.93	53.12	52.75	52.95
1830	AMEX	FVAL	Thu, Dec 21, 2023	52.62	52.84	52.42	52.84
1829	AMEX	FVAL	Wed, Dec 20, 2023	53.03	53.17	52.26	52.28
1828	AMEX	FVAL	Tue, Dec 19, 2023	52.79	53.11	52.79	53.11
1827	AMEX	FVAL	Mon, Dec 18, 2023	52.67	52.78	52.55	52.65
1826	AMEX	FVAL	Fri, Dec 15, 2023	52.39	52.56	52.31	52.46
1825	AMEX	FVAL	Thu, Dec 14, 2023	52.54	52.95	52.53	52.59
1824	AMEX	FVAL	Wed, Dec 13, 2023	51.59	52.30	51.41	52.26
1823	AMEX	FVAL	Tue, Dec 12, 2023	51.36	51.59	51.26	51.57
1822	AMEX	FVAL	Mon, Dec 11, 2023	51.20	51.48	51.14	51.45
1821	AMEX	FVAL	Fri, Dec 8, 2023	50.94	51.34	50.92	51.29
1820	AMEX	FVAL	Thu, Dec 7, 2023	50.82	51.06	50.80	51.00
1819	AMEX	FVAL	Wed, Dec 6, 2023	51.00	51.06	50.55	50.60
1818	AMEX	FVAL	Tue, Dec 5, 2023	50.69	50.93	50.67	50.80
1817	AMEX	FVAL	Mon, Dec 4, 2023	50.65	50.84	50.59	50.82
1816	AMEX	FVAL	Fri, Dec 1, 2023	50.48	51.03	50.43	50.98
1815	AMEX	FVAL	Thu, Nov 30, 2023	50.36	50.56	50.20	50.56
1814	AMEX	FVAL	Wed, Nov 29, 2023	50.40	50.64	50.14	50.19
1813	AMEX	FVAL	Tue, Nov 28, 2023	50.00	50.31	49.99	50.18
1812	AMEX	FVAL	Mon, Nov 27, 2023	50.09	50.19	50.08	50.08
1811	AMEX	FVAL	Fri, Nov 24, 2023	50.19	50.24	50.17	50.20
1810	AMEX	FVAL	Wed, Nov 22, 2023	50.05	50.25	50.03	50.16
1809	AMEX	FVAL	Tue, Nov 21, 2023	49.92	49.97	49.82	49.92
1808	AMEX	FVAL	Mon, Nov 20, 2023	49.74	50.19	49.74	50.09
1807	AMEX	FVAL	Fri, Nov 17, 2023	49.67	49.83	49.62	49.80
1806	AMEX	FVAL	Thu, Nov 16, 2023	49.71	49.73	49.40	49.62
1805	AMEX	FVAL	Wed, Nov 15, 2023	49.68	49.94	49.67	49.75
1804	AMEX	FVAL	Tue, Nov 14, 2023	49.16	49.71	49.16	49.55
1803	AMEX	FVAL	Mon, Nov 13, 2023	48.44	48.64	48.33	48.48
1802	AMEX	FVAL	Fri, Nov 10, 2023	48.11	48.63	47.96	48.59
1801	AMEX	FVAL	Thu, Nov 9, 2023	48.36	48.37	47.86	47.89
1800	AMEX	FVAL	Wed, Nov 8, 2023	48.47	48.50	48.13	48.30
1799	AMEX	FVAL	Tue, Nov 7, 2023	48.31	48.51	48.23	48.41
1798	AMEX	FVAL	Mon, Nov 6, 2023	48.45	48.48	48.16	48.34
1797	AMEX	FVAL	Fri, Nov 3, 2023	48.10	48.52	48.10	48.37
1796	AMEX	FVAL	Thu, Nov 2, 2023	47.36	47.89	47.36	47.87
1795	AMEX	FVAL	Wed, Nov 1, 2023	46.63	47.08	46.62	46.99
1794	AMEX	FVAL	Tue, Oct 31, 2023	46.34	46.61	46.18	46.59
1793	AMEX	FVAL	Mon, Oct 30, 2023	46.00	46.40	45.95	46.30
1792	AMEX	FVAL	Fri, Oct 27, 2023	46.18	46.18	45.57	45.72
1791	AMEX	FVAL	Thu, Oct 26, 2023	46.34	46.42	45.87	45.95
1790	AMEX	FVAL	Wed, Oct 25, 2023	46.83	46.83	46.34	46.43
1789	AMEX	FVAL	Tue, Oct 24, 2023	46.90	47.12	46.76	46.98
1788	AMEX	FVAL	Mon, Oct 23, 2023	46.67	47.09	46.56	46.67
1787	AMEX	FVAL	Fri, Oct 20, 2023	47.40	47.40	46.84	46.85
1786	AMEX	FVAL	Thu, Oct 19, 2023	47.89	48.05	47.45	47.45
1785	AMEX	FVAL	Wed, Oct 18, 2023	48.29	48.44	47.78	47.89
1784	AMEX	FVAL	Tue, Oct 17, 2023	48.07	48.72	48.07	48.51
1783	AMEX	FVAL	Mon, Oct 16, 2023	48.09	48.52	48.09	48.39
1782	AMEX	FVAL	Fri, Oct 13, 2023	48.26	48.43	47.78	47.84
1781	AMEX	FVAL	Thu, Oct 12, 2023	48.52	48.52	47.83	48.13
1780	AMEX	FVAL	Wed, Oct 11, 2023	48.40	48.54	48.16	48.45
1779	AMEX	FVAL	Tue, Oct 10, 2023	48.22	48.66	48.21	48.37
1778	AMEX	FVAL	Mon, Oct 9, 2023	47.50	48.17	47.50	48.01
1777	AMEX	FVAL	Fri, Oct 6, 2023	47.01	47.93	46.96	47.69
1776	AMEX	FVAL	Thu, Oct 5, 2023	47.20	47.34	46.95	47.25
1775	AMEX	FVAL	Wed, Oct 4, 2023	47.21	47.40	46.88	47.35
1774	AMEX	FVAL	Tue, Oct 3, 2023	47.53	47.63	46.95	47.10
1773	AMEX	FVAL	Mon, Oct 2, 2023	47.76	47.90	47.50	47.76
1772	AMEX	FVAL	Fri, Sep 29, 2023	48.34	48.34	47.71	47.85
1771	AMEX	FVAL	Thu, Sep 28, 2023	47.60	48.21	47.60	47.97
1770	AMEX	FVAL	Wed, Sep 27, 2023	47.92	48.01	47.32	47.71
1769	AMEX	FVAL	Tue, Sep 26, 2023	48.14	48.19	47.67	47.80
1768	AMEX	FVAL	Mon, Sep 25, 2023	48.09	48.49	47.97	48.49
1767	AMEX	FVAL	Fri, Sep 22, 2023	48.52	48.59	48.20	48.23
1766	AMEX	FVAL	Thu, Sep 21, 2023	48.68	48.78	48.34	48.34
1765	AMEX	FVAL	Wed, Sep 20, 2023	49.60	49.62	48.92	48.92
1764	AMEX	FVAL	Tue, Sep 19, 2023	49.41	49.48	49.17	49.41
1763	AMEX	FVAL	Mon, Sep 18, 2023	49.43	49.64	49.40	49.45
1762	AMEX	FVAL	Fri, Sep 15, 2023	49.81	49.81	49.43	49.49
1761	AMEX	FVAL	Thu, Sep 14, 2023	49.87	50.23	49.87	49.93
1760	AMEX	FVAL	Wed, Sep 13, 2023	49.62	49.69	49.44	49.58
1759	AMEX	FVAL	Tue, Sep 12, 2023	49.61	49.84	49.55	49.57
1758	AMEX	FVAL	Mon, Sep 11, 2023	49.74	49.83	49.61	49.75
1757	AMEX	FVAL	Fri, Sep 8, 2023	49.29	49.59	49.29	49.44
1756	AMEX	FVAL	Thu, Sep 7, 2023	49.09	49.37	49.09	49.25
1755	AMEX	FVAL	Wed, Sep 6, 2023	49.70	49.70	49.24	49.46
1754	AMEX	FVAL	Tue, Sep 5, 2023	50.04	50.04	49.83	49.83
1753	AMEX	FVAL	Fri, Sep 1, 2023	50.16	50.23	49.90	50.06
1752	AMEX	FVAL	Thu, Aug 31, 2023	50.08	50.15	49.89	49.89
1751	AMEX	FVAL	Wed, Aug 30, 2023	49.82	50.01	49.74	49.87
1750	AMEX	FVAL	Tue, Aug 29, 2023	49.25	49.82	49.25	49.80
1749	AMEX	FVAL	Mon, Aug 28, 2023	49.14	49.28	48.99	49.15
1748	AMEX	FVAL	Fri, Aug 25, 2023	48.80	49.01	48.39	48.87
1747	AMEX	FVAL	Thu, Aug 24, 2023	49.23	49.43	48.63	48.63
1746	AMEX	FVAL	Wed, Aug 23, 2023	48.78	49.25	48.78	49.20
1745	AMEX	FVAL	Tue, Aug 22, 2023	49.06	49.06	48.66	48.66
1744	AMEX	FVAL	Mon, Aug 21, 2023	48.80	49.06	48.55	48.93
1743	AMEX	FVAL	Fri, Aug 18, 2023	48.41	48.87	48.31	48.73
1742	AMEX	FVAL	Thu, Aug 17, 2023	49.17	49.22	48.71	48.76
1741	AMEX	FVAL	Wed, Aug 16, 2023	49.30	49.56	49.05	49.05
1740	AMEX	FVAL	Tue, Aug 15, 2023	49.80	49.85	49.44	49.44
1739	AMEX	FVAL	Mon, Aug 14, 2023	49.85	50.11	49.81	50.10
1738	AMEX	FVAL	Fri, Aug 11, 2023	49.69	50.01	49.64	49.86
1737	AMEX	FVAL	Thu, Aug 10, 2023	50.25	50.59	49.77	49.87
1736	AMEX	FVAL	Wed, Aug 9, 2023	50.32	50.32	49.90	49.98
1735	AMEX	FVAL	Tue, Aug 8, 2023	50.17	50.36	49.78	50.29
1734	AMEX	FVAL	Mon, Aug 7, 2023	50.16	50.48	50.16	50.48
1733	AMEX	FVAL	Fri, Aug 4, 2023	50.26	50.66	49.96	50.00
1732	AMEX	FVAL	Thu, Aug 3, 2023	50.02	50.18	49.84	50.09
1731	AMEX	FVAL	Wed, Aug 2, 2023	50.57	50.62	50.28	50.35
1730	AMEX	FVAL	Tue, Aug 1, 2023	50.82	50.99	50.76	50.95
1729	AMEX	FVAL	Mon, Jul 31, 2023	50.90	51.06	50.83	50.98
1728	AMEX	FVAL	Fri, Jul 28, 2023	50.80	50.96	50.66	50.86
1727	AMEX	FVAL	Thu, Jul 27, 2023	51.04	51.16	50.31	50.43
1726	AMEX	FVAL	Wed, Jul 26, 2023	50.56	50.83	50.50	50.63
1725	AMEX	FVAL	Tue, Jul 25, 2023	50.50	50.82	50.43	50.68
1724	AMEX	FVAL	Mon, Jul 24, 2023	50.48	50.71	50.47	50.60
1723	AMEX	FVAL	Fri, Jul 21, 2023	50.62	50.62	50.27	50.27
1722	AMEX	FVAL	Thu, Jul 20, 2023	50.56	50.59	50.26	50.35
1721	AMEX	FVAL	Wed, Jul 19, 2023	50.56	50.73	50.53	50.64
1720	AMEX	FVAL	Tue, Jul 18, 2023	50.10	50.53	50.10	50.40
1719	AMEX	FVAL	Mon, Jul 17, 2023	49.70	50.06	49.70	49.98
1718	AMEX	FVAL	Fri, Jul 14, 2023	49.97	49.99	49.72	49.72
1717	AMEX	FVAL	Thu, Jul 13, 2023	49.70	49.96	49.61	49.86
1716	AMEX	FVAL	Wed, Jul 12, 2023	49.60	49.75	49.41	49.46
1715	AMEX	FVAL	Tue, Jul 11, 2023	48.88	49.25	48.88	49.18
1714	AMEX	FVAL	Mon, Jul 10, 2023	48.56	48.80	48.56	48.75
1713	AMEX	FVAL	Fri, Jul 7, 2023	48.52	49.05	48.52	48.65
1712	AMEX	FVAL	Thu, Jul 6, 2023	48.64	48.66	48.32	48.57
1711	AMEX	FVAL	Wed, Jul 5, 2023	49.04	49.22	49.04	49.09
1710	AMEX	FVAL	Mon, Jul 3, 2023	49.04	49.29	49.04	49.21
1709	AMEX	FVAL	Fri, Jun 30, 2023	48.99	49.21	48.99	49.10
1708	AMEX	FVAL	Thu, Jun 29, 2023	48.37	48.66	48.37	48.66
1707	AMEX	FVAL	Wed, Jun 28, 2023	48.32	48.45	48.14	48.39
1706	AMEX	FVAL	Tue, Jun 27, 2023	47.87	48.45	47.87	48.39
1705	AMEX	FVAL	Mon, Jun 26, 2023	47.81	48.06	47.79	47.79
1704	AMEX	FVAL	Fri, Jun 23, 2023	47.89	48.09	47.83	47.93
1703	AMEX	FVAL	Thu, Jun 22, 2023	48.00	48.25	47.96	48.23
1702	AMEX	FVAL	Wed, Jun 21, 2023	48.18	48.36	48.09	48.15
1701	AMEX	FVAL	Tue, Jun 20, 2023	48.38	48.41	48.11	48.29
1700	AMEX	FVAL	Fri, Jun 16, 2023	48.95	48.95	48.58	48.59
1699	AMEX	FVAL	Thu, Jun 15, 2023	48.27	49.05	48.27	48.73
1698	AMEX	FVAL	Wed, Jun 14, 2023	48.59	48.68	48.03	48.31
1697	AMEX	FVAL	Tue, Jun 13, 2023	48.49	48.70	48.48	48.60
1696	AMEX	FVAL	Mon, Jun 12, 2023	48.03	48.37	47.90	48.31
1695	AMEX	FVAL	Fri, Jun 9, 2023	47.96	48.16	47.89	47.92
1694	AMEX	FVAL	Thu, Jun 8, 2023	47.89	47.94	47.72	47.92
1693	AMEX	FVAL	Wed, Jun 7, 2023	47.73	47.95	47.73	47.82
1692	AMEX	FVAL	Tue, Jun 6, 2023	47.34	47.76	47.34	47.72
1691	AMEX	FVAL	Mon, Jun 5, 2023	47.60	47.75	47.40	47.44
1690	AMEX	FVAL	Fri, Jun 2, 2023	47.02	47.73	47.02	47.59
1689	AMEX	FVAL	Thu, Jun 1, 2023	46.33	46.80	46.17	46.65
1688	AMEX	FVAL	Wed, May 31, 2023	46.35	46.48	46.16	46.27
1687	AMEX	FVAL	Tue, May 30, 2023	46.81	46.89	46.52	46.67
1686	AMEX	FVAL	Fri, May 26, 2023	46.25	46.78	46.19	46.71
1685	AMEX	FVAL	Thu, May 25, 2023	46.13	46.19	45.82	46.06
1684	AMEX	FVAL	Wed, May 24, 2023	46.14	46.18	45.83	45.95
1683	AMEX	FVAL	Tue, May 23, 2023	46.41	46.78	46.32	46.32
1682	AMEX	FVAL	Mon, May 22, 2023	46.57	46.79	46.49	46.57
1681	AMEX	FVAL	Fri, May 19, 2023	46.78	46.90	46.44	46.57
1680	AMEX	FVAL	Thu, May 18, 2023	46.22	46.69	46.17	46.65
1679	AMEX	FVAL	Wed, May 17, 2023	45.82	46.31	45.73	46.25
1678	AMEX	FVAL	Tue, May 16, 2023	45.84	45.95	45.62	45.63
1677	AMEX	FVAL	Mon, May 15, 2023	45.79	46.00	45.65	45.95
1676	AMEX	FVAL	Fri, May 12, 2023	45.92	45.93	45.45	45.71
1675	AMEX	FVAL	Thu, May 11, 2023	45.73	45.87	45.58	45.84
1674	AMEX	FVAL	Wed, May 10, 2023	46.06	46.06	45.43	45.86
1673	AMEX	FVAL	Tue, May 9, 2023	45.72	45.92	45.72	45.77
1672	AMEX	FVAL	Mon, May 8, 2023	46.02	46.11	45.90	46.01
1671	AMEX	FVAL	Fri, May 5, 2023	45.57	46.15	45.57	46.01
1670	AMEX	FVAL	Thu, May 4, 2023	45.46	45.46	44.96	45.08
1669	AMEX	FVAL	Wed, May 3, 2023	46.04	46.25	45.64	45.68
1668	AMEX	FVAL	Tue, May 2, 2023	46.45	46.45	45.56	45.93
1667	AMEX	FVAL	Mon, May 1, 2023	46.57	46.71	46.29	46.53
1666	AMEX	FVAL	Fri, Apr 28, 2023	46.09	46.51	46.09	46.51
1665	AMEX	FVAL	Thu, Apr 27, 2023	45.52	46.22	45.45	46.15
1664	AMEX	FVAL	Wed, Apr 26, 2023	45.60	45.66	45.17	45.29
1663	AMEX	FVAL	Tue, Apr 25, 2023	45.98	45.98	45.45	45.47
1662	AMEX	FVAL	Mon, Apr 24, 2023	46.05	46.17	45.87	46.11
1661	AMEX	FVAL	Fri, Apr 21, 2023	46.12	46.14	45.85	46.04
1660	AMEX	FVAL	Thu, Apr 20, 2023	46.01	46.31	45.94	46.07
1659	AMEX	FVAL	Wed, Apr 19, 2023	46.32	46.49	46.20	46.38
1658	AMEX	FVAL	Tue, Apr 18, 2023	46.66	46.67	46.38	46.57
1657	AMEX	FVAL	Mon, Apr 17, 2023	46.34	46.53	46.25	46.51
1656	AMEX	FVAL	Fri, Apr 14, 2023	46.44	46.66	46.11	46.37
1655	AMEX	FVAL	Thu, Apr 13, 2023	45.95	46.48	45.95	46.42
1654	AMEX	FVAL	Wed, Apr 12, 2023	46.31	46.31	45.82	45.85
1653	AMEX	FVAL	Tue, Apr 11, 2023	46.00	46.22	45.89	46.01
1652	AMEX	FVAL	Mon, Apr 10, 2023	45.60	45.90	45.58	45.90
1651	AMEX	FVAL	Thu, Apr 6, 2023	45.53	45.85	45.50	45.76
1650	AMEX	FVAL	Wed, Apr 5, 2023	45.64	45.66	45.37	45.63
1649	AMEX	FVAL	Tue, Apr 4, 2023	46.18	46.18	45.55	45.70
1648	AMEX	FVAL	Mon, Apr 3, 2023	45.76	46.14	45.76	46.14
1647	AMEX	FVAL	Fri, Mar 31, 2023	45.23	45.77	45.23	45.76
1646	AMEX	FVAL	Thu, Mar 30, 2023	45.15	45.25	44.97	45.16
1645	AMEX	FVAL	Wed, Mar 29, 2023	44.77	44.96	44.70	44.93
1644	AMEX	FVAL	Tue, Mar 28, 2023	44.30	44.41	44.15	44.32
1643	AMEX	FVAL	Mon, Mar 27, 2023	44.46	44.61	44.29	44.39
1642	AMEX	FVAL	Fri, Mar 24, 2023	43.74	44.29	43.50	44.24
1641	AMEX	FVAL	Thu, Mar 23, 2023	44.43	44.78	43.83	44.02
1640	AMEX	FVAL	Wed, Mar 22, 2023	44.85	45.18	44.09	44.09
1639	AMEX	FVAL	Tue, Mar 21, 2023	44.69	44.89	44.56	44.83
1638	AMEX	FVAL	Mon, Mar 20, 2023	43.89	44.28	43.89	44.16
1637	AMEX	FVAL	Fri, Mar 17, 2023	44.21	44.21	43.59	43.68
1636	AMEX	FVAL	Thu, Mar 16, 2023	43.52	44.55	43.45	44.31
1635	AMEX	FVAL	Wed, Mar 15, 2023	43.54	43.82	43.24	43.75
1634	AMEX	FVAL	Tue, Mar 14, 2023	44.23	44.54	43.79	44.25
1633	AMEX	FVAL	Mon, Mar 13, 2023	43.53	44.23	43.27	43.53
1632	AMEX	FVAL	Fri, Mar 10, 2023	44.49	44.75	43.73	43.90
1631	AMEX	FVAL	Thu, Mar 9, 2023	45.67	45.77	44.54	44.57
1630	AMEX	FVAL	Wed, Mar 8, 2023	45.47	45.63	45.29	45.50
1629	AMEX	FVAL	Tue, Mar 7, 2023	46.20	46.21	45.39	45.47
1628	AMEX	FVAL	Mon, Mar 6, 2023	46.41	46.55	46.18	46.20
1627	AMEX	FVAL	Fri, Mar 3, 2023	45.78	46.27	45.78	46.21
1626	AMEX	FVAL	Thu, Mar 2, 2023	44.98	45.59	44.98	45.49
1625	AMEX	FVAL	Wed, Mar 1, 2023	45.20	45.43	45.07	45.20
1624	AMEX	FVAL	Tue, Feb 28, 2023	45.37	45.63	45.27	45.27
1623	AMEX	FVAL	Mon, Feb 27, 2023	45.71	45.85	45.36	45.40
1622	AMEX	FVAL	Fri, Feb 24, 2023	45.24	45.47	45.05	45.36
1621	AMEX	FVAL	Thu, Feb 23, 2023	45.90	45.99	45.32	45.80
1620	AMEX	FVAL	Wed, Feb 22, 2023	45.66	45.89	45.43	45.61
1619	AMEX	FVAL	Tue, Feb 21, 2023	46.08	46.19	45.60	45.62
1618	AMEX	FVAL	Fri, Feb 17, 2023	46.46	46.55	46.25	46.54
1617	AMEX	FVAL	Thu, Feb 16, 2023	46.75	47.22	46.71	46.74
1616	AMEX	FVAL	Wed, Feb 15, 2023	46.98	47.33	46.88	47.33
1615	AMEX	FVAL	Tue, Feb 14, 2023	47.25	47.50	46.88	47.22
1614	AMEX	FVAL	Mon, Feb 13, 2023	46.93	47.42	46.91	47.42
1613	AMEX	FVAL	Fri, Feb 10, 2023	46.40	46.84	46.40	46.81
1612	AMEX	FVAL	Thu, Feb 9, 2023	47.35	47.42	46.54	46.56
1611	AMEX	FVAL	Wed, Feb 8, 2023	47.32	47.45	46.95	46.98
1610	AMEX	FVAL	Tue, Feb 7, 2023	46.95	47.75	46.86	47.62
1609	AMEX	FVAL	Mon, Feb 6, 2023	47.11	47.26	46.94	47.09
1608	AMEX	FVAL	Fri, Feb 3, 2023	47.30	47.99	47.30	47.48
1607	AMEX	FVAL	Thu, Feb 2, 2023	47.61	48.05	47.39	47.89
1606	AMEX	FVAL	Wed, Feb 1, 2023	46.52	47.39	46.33	47.09
1605	AMEX	FVAL	Tue, Jan 31, 2023	46.13	46.75	46.06	46.75
1604	AMEX	FVAL	Mon, Jan 30, 2023	46.35	46.59	46.02	46.02
1603	AMEX	FVAL	Fri, Jan 27, 2023	46.40	46.87	46.40	46.65
1602	AMEX	FVAL	Thu, Jan 26, 2023	46.31	46.56	46.00	46.56
1601	AMEX	FVAL	Wed, Jan 25, 2023	45.49	46.10	45.32	46.05
1600	AMEX	FVAL	Tue, Jan 24, 2023	45.80	46.09	45.69	45.90
1599	AMEX	FVAL	Mon, Jan 23, 2023	45.50	46.18	45.50	46.04
1598	AMEX	FVAL	Fri, Jan 20, 2023	44.94	45.51	44.64	45.49
1597	AMEX	FVAL	Thu, Jan 19, 2023	44.68	44.93	44.51	44.67
1596	AMEX	FVAL	Wed, Jan 18, 2023	45.83	46.00	45.02	45.03
1595	AMEX	FVAL	Tue, Jan 17, 2023	45.77	46.00	45.66	45.71
1594	AMEX	FVAL	Fri, Jan 13, 2023	45.35	45.93	45.30	45.87
1593	AMEX	FVAL	Thu, Jan 12, 2023	45.65	45.91	45.35	45.73
1592	AMEX	FVAL	Wed, Jan 11, 2023	45.17	45.54	45.07	45.52
1591	AMEX	FVAL	Tue, Jan 10, 2023	44.55	45.01	44.54	45.00
1590	AMEX	FVAL	Mon, Jan 9, 2023	45.01	45.34	44.64	44.64
1589	AMEX	FVAL	Fri, Jan 6, 2023	44.37	45.00	43.98	44.88
1588	AMEX	FVAL	Thu, Jan 5, 2023	43.82	44.03	43.72	43.86
1587	AMEX	FVAL	Wed, Jan 4, 2023	44.08	44.42	43.78	44.12
1586	AMEX	FVAL	Tue, Jan 3, 2023	44.09	44.32	43.53	43.79
1585	AMEX	FVAL	Fri, Dec 30, 2022	43.56	43.85	43.44	43.85
1584	AMEX	FVAL	Thu, Dec 29, 2022	43.46	44.01	43.42	43.89
1583	AMEX	FVAL	Wed, Dec 28, 2022	43.88	44.03	43.20	43.24
1582	AMEX	FVAL	Tue, Dec 27, 2022	44.00	44.00	43.61	43.90
1581	AMEX	FVAL	Fri, Dec 23, 2022	43.58	43.94	43.50	43.94
1580	AMEX	FVAL	Thu, Dec 22, 2022	43.92	43.92	43.00	43.75
1579	AMEX	FVAL	Wed, Dec 21, 2022	43.97	44.35	43.97	44.18
1578	AMEX	FVAL	Tue, Dec 20, 2022	43.46	43.80	43.32	43.65
1577	AMEX	FVAL	Mon, Dec 19, 2022	43.86	43.95	43.27	43.45
1576	AMEX	FVAL	Fri, Dec 16, 2022	44.13	44.21	43.66	43.94
1575	AMEX	FVAL	Thu, Dec 15, 2022	45.19	45.19	44.41	44.51
1574	AMEX	FVAL	Wed, Dec 14, 2022	45.88	46.41	45.53	45.73
1573	AMEX	FVAL	Tue, Dec 13, 2022	46.87	46.96	45.87	45.99
1572	AMEX	FVAL	Mon, Dec 12, 2022	45.04	45.65	45.00	45.65
1571	AMEX	FVAL	Fri, Dec 9, 2022	45.15	45.49	45.00	45.00
1570	AMEX	FVAL	Thu, Dec 8, 2022	45.37	45.50	45.17	45.36
1569	AMEX	FVAL	Wed, Dec 7, 2022	44.98	45.35	44.67	45.08
1568	AMEX	FVAL	Tue, Dec 6, 2022	45.66	45.74	44.83	45.10
1567	AMEX	FVAL	Mon, Dec 5, 2022	46.19	46.41	45.65	45.77
1566	AMEX	FVAL	Fri, Dec 2, 2022	46.02	46.71	46.02	46.61
1565	AMEX	FVAL	Thu, Dec 1, 2022	46.84	47.02	46.57	46.68
1564	AMEX	FVAL	Wed, Nov 30, 2022	45.54	46.74	45.26	46.74
1563	AMEX	FVAL	Tue, Nov 29, 2022	45.47	45.74	45.33	45.54
1562	AMEX	FVAL	Mon, Nov 28, 2022	45.84	45.97	45.41	45.55
1561	AMEX	FVAL	Fri, Nov 25, 2022	46.07	46.31	46.07	46.19
1560	AMEX	FVAL	Wed, Nov 23, 2022	46.08	46.28	45.93	46.19
1559	AMEX	FVAL	Tue, Nov 22, 2022	45.55	46.07	45.54	46.02
1558	AMEX	FVAL	Mon, Nov 21, 2022	45.42	45.43	45.08	45.38
1557	AMEX	FVAL	Fri, Nov 18, 2022	45.68	45.68	45.15	45.55
1556	AMEX	FVAL	Thu, Nov 17, 2022	44.72	45.33	44.72	45.28
1555	AMEX	FVAL	Wed, Nov 16, 2022	45.57	45.60	45.23	45.27
1554	AMEX	FVAL	Tue, Nov 15, 2022	46.11	46.20	45.38	45.70
1553	AMEX	FVAL	Mon, Nov 14, 2022	45.60	46.05	45.45	45.47
1552	AMEX	FVAL	Fri, Nov 11, 2022	45.34	46.01	45.21	45.75
1551	AMEX	FVAL	Thu, Nov 10, 2022	44.38	45.20	44.32	45.14
1550	AMEX	FVAL	Wed, Nov 9, 2022	43.65	43.75	42.86	42.94
1549	AMEX	FVAL	Tue, Nov 8, 2022	43.74	44.16	43.42	43.85
1548	AMEX	FVAL	Mon, Nov 7, 2022	43.25	43.65	43.09	43.60
1547	AMEX	FVAL	Fri, Nov 4, 2022	42.98	43.25	42.38	43.06
1546	AMEX	FVAL	Thu, Nov 3, 2022	42.48	42.68	42.22	42.39
1545	AMEX	FVAL	Wed, Nov 2, 2022	44.09	44.43	43.03	43.06
1544	AMEX	FVAL	Tue, Nov 1, 2022	44.63	44.68	43.96	44.15
1543	AMEX	FVAL	Mon, Oct 31, 2022	44.22	44.41	44.10	44.18
1542	AMEX	FVAL	Fri, Oct 28, 2022	43.43	44.56	43.40	44.48
1541	AMEX	FVAL	Thu, Oct 27, 2022	43.83	44.10	43.43	43.47
1540	AMEX	FVAL	Wed, Oct 26, 2022	43.64	44.35	43.64	43.82
1539	AMEX	FVAL	Tue, Oct 25, 2022	43.31	44.06	43.31	44.02
1538	AMEX	FVAL	Mon, Oct 24, 2022	43.02	43.50	42.80	43.33
1537	AMEX	FVAL	Fri, Oct 21, 2022	41.65	42.94	41.65	42.94
1536	AMEX	FVAL	Thu, Oct 20, 2022	41.94	42.44	41.65	41.75
1535	AMEX	FVAL	Wed, Oct 19, 2022	42.14	42.28	41.74	41.94
1534	AMEX	FVAL	Tue, Oct 18, 2022	42.63	42.77	41.94	42.31
1533	AMEX	FVAL	Mon, Oct 17, 2022	41.67	41.97	41.63	41.87
1532	AMEX	FVAL	Fri, Oct 14, 2022	42.04	42.09	40.89	40.98
1531	AMEX	FVAL	Thu, Oct 13, 2022	39.77	41.95	39.76	41.75
1530	AMEX	FVAL	Wed, Oct 12, 2022	40.71	41.22	40.61	40.66
1529	AMEX	FVAL	Tue, Oct 11, 2022	40.62	41.27	40.40	40.74
1528	AMEX	FVAL	Mon, Oct 10, 2022	41.14	41.14	40.58	40.88
1527	AMEX	FVAL	Fri, Oct 7, 2022	41.69	41.69	40.89	41.12
1526	AMEX	FVAL	Thu, Oct 6, 2022	42.36	42.56	42.07	42.11
1525	AMEX	FVAL	Wed, Oct 5, 2022	42.09	42.73	41.91	42.48
1524	AMEX	FVAL	Tue, Oct 4, 2022	41.86	42.65	41.86	42.62
1523	AMEX	FVAL	Mon, Oct 3, 2022	40.43	41.35	40.34	41.17
1522	AMEX	FVAL	Fri, Sep 30, 2022	40.46	40.91	39.95	40.01
1521	AMEX	FVAL	Thu, Sep 29, 2022	40.76	40.76	40.17	40.50
1520	AMEX	FVAL	Wed, Sep 28, 2022	40.61	41.52	40.48	41.39
1519	AMEX	FVAL	Tue, Sep 27, 2022	41.00	41.23	40.24	40.50
1518	AMEX	FVAL	Mon, Sep 26, 2022	40.88	41.21	40.44	40.63
1517	AMEX	FVAL	Fri, Sep 23, 2022	41.48	41.48	40.60	41.10
1516	AMEX	FVAL	Thu, Sep 22, 2022	42.20	42.27	41.87	41.96
1515	AMEX	FVAL	Wed, Sep 21, 2022	43.22	43.49	42.27	42.27
1514	AMEX	FVAL	Tue, Sep 20, 2022	43.12	43.20	42.71	42.96
1513	AMEX	FVAL	Mon, Sep 19, 2022	42.79	43.54	42.79	43.51
1512	AMEX	FVAL	Fri, Sep 16, 2022	42.98	43.24	42.78	43.12
1511	AMEX	FVAL	Thu, Sep 15, 2022	43.92	44.20	43.57	43.45
1510	AMEX	FVAL	Wed, Sep 14, 2022	44.19	44.19	43.70	44.09
1509	AMEX	FVAL	Tue, Sep 13, 2022	45.01	45.14	43.86	43.94
1508	AMEX	FVAL	Mon, Sep 12, 2022	45.93	46.23	45.84	46.06
1507	AMEX	FVAL	Fri, Sep 9, 2022	45.03	45.65	45.03	45.59
1506	AMEX	FVAL	Thu, Sep 8, 2022	44.09	44.75	44.09	44.71
1505	AMEX	FVAL	Wed, Sep 7, 2022	43.62	44.48	43.62	44.41
1504	AMEX	FVAL	Tue, Sep 6, 2022	44.23	44.23	43.60	43.72
1503	AMEX	FVAL	Fri, Sep 2, 2022	44.90	45.06	43.95	44.15
1502	AMEX	FVAL	Thu, Sep 1, 2022	44.07	44.52	43.80	44.52
1501	AMEX	FVAL	Wed, Aug 31, 2022	44.89	44.98	44.28	44.33
1500	AMEX	FVAL	Tue, Aug 30, 2022	45.31	45.31	44.45	44.65
1499	AMEX	FVAL	Mon, Aug 29, 2022	45.19	45.54	45.05	45.25
1498	AMEX	FVAL	Fri, Aug 26, 2022	47.11	47.11	45.57	45.58
1497	AMEX	FVAL	Thu, Aug 25, 2022	46.49	47.07	46.49	47.03
1496	AMEX	FVAL	Wed, Aug 24, 2022	46.15	46.52	46.15	46.32
1495	AMEX	FVAL	Tue, Aug 23, 2022	46.29	46.67	46.22	46.22
1494	AMEX	FVAL	Mon, Aug 22, 2022	46.74	46.74	46.28	46.32
1493	AMEX	FVAL	Fri, Aug 19, 2022	47.62	47.62	47.27	47.32
1492	AMEX	FVAL	Thu, Aug 18, 2022	47.84	48.01	47.68	47.90
1491	AMEX	FVAL	Wed, Aug 17, 2022	47.81	48.08	47.59	47.78
1490	AMEX	FVAL	Tue, Aug 16, 2022	47.95	48.46	47.95	48.26
1489	AMEX	FVAL	Mon, Aug 15, 2022	47.69	48.13	47.61	48.09
1488	AMEX	FVAL	Fri, Aug 12, 2022	47.62	48.01	47.46	48.01
1487	AMEX	FVAL	Thu, Aug 11, 2022	47.53	47.84	47.28	47.34
1486	AMEX	FVAL	Wed, Aug 10, 2022	46.95	47.23	46.89	47.19
1485	AMEX	FVAL	Tue, Aug 9, 2022	46.31	46.32	46.05	46.21
1484	AMEX	FVAL	Mon, Aug 8, 2022	46.50	46.76	46.27	46.31
1483	AMEX	FVAL	Fri, Aug 5, 2022	45.83	46.39	45.74	46.30
1482	AMEX	FVAL	Thu, Aug 4, 2022	46.34	46.47	46.24	46.33
1481	AMEX	FVAL	Wed, Aug 3, 2022	46.03	46.56	46.01	46.46
1480	AMEX	FVAL	Tue, Aug 2, 2022	46.02	46.22	45.63	45.63
1479	AMEX	FVAL	Mon, Aug 1, 2022	46.04	46.42	45.98	46.21
1478	AMEX	FVAL	Fri, Jul 29, 2022	45.75	46.36	45.72	46.23
1477	AMEX	FVAL	Thu, Jul 28, 2022	45.23	45.63	44.80	45.50
1476	AMEX	FVAL	Wed, Jul 27, 2022	44.58	45.39	44.51	45.21
1475	AMEX	FVAL	Tue, Jul 26, 2022	44.47	44.47	44.12	44.20
1474	AMEX	FVAL	Mon, Jul 25, 2022	44.60	44.78	44.50	44.70
1473	AMEX	FVAL	Fri, Jul 22, 2022	44.93	45.10	44.29	44.51
1472	AMEX	FVAL	Thu, Jul 21, 2022	44.65	45.09	44.31	45.02
1471	AMEX	FVAL	Wed, Jul 20, 2022	44.56	44.89	44.39	44.76
1470	AMEX	FVAL	Tue, Jul 19, 2022	44.00	44.65	43.92	44.63
1469	AMEX	FVAL	Mon, Jul 18, 2022	44.22	44.24	43.42	43.50
1468	AMEX	FVAL	Fri, Jul 15, 2022	43.49	43.85	43.25	43.79
1467	AMEX	FVAL	Thu, Jul 14, 2022	42.71	43.06	42.28	42.94
1466	AMEX	FVAL	Wed, Jul 13, 2022	42.96	43.55	42.85	43.32
1465	AMEX	FVAL	Tue, Jul 12, 2022	43.65	43.97	43.29	43.47
1464	AMEX	FVAL	Mon, Jul 11, 2022	43.83	44.00	43.68	43.69
1463	AMEX	FVAL	Fri, Jul 8, 2022	44.09	44.39	43.94	44.24
1462	AMEX	FVAL	Thu, Jul 7, 2022	43.87	44.34	43.87	44.28
1461	AMEX	FVAL	Wed, Jul 6, 2022	43.54	43.82	43.17	43.60
1460	AMEX	FVAL	Tue, Jul 5, 2022	42.96	43.49	42.59	43.49
1459	AMEX	FVAL	Fri, Jul 1, 2022	42.97	43.56	42.71	43.39
1458	AMEX	FVAL	Thu, Jun 30, 2022	42.96	43.40	42.56	43.02
1457	AMEX	FVAL	Wed, Jun 29, 2022	43.61	43.69	43.31	43.48
1456	AMEX	FVAL	Tue, Jun 28, 2022	44.57	44.87	43.59	43.63
1455	AMEX	FVAL	Mon, Jun 27, 2022	44.63	44.72	44.24	44.38
1454	AMEX	FVAL	Fri, Jun 24, 2022	43.51	44.42	43.49	44.40
1453	AMEX	FVAL	Thu, Jun 23, 2022	43.06	43.22	42.62	43.21
1452	AMEX	FVAL	Wed, Jun 22, 2022	42.53	43.29	42.53	42.84
1451	AMEX	FVAL	Tue, Jun 21, 2022	42.81	43.20	42.75	43.07
1450	AMEX	FVAL	Fri, Jun 17, 2022	42.04	42.32	41.70	42.13
1449	AMEX	FVAL	Thu, Jun 16, 2022	42.77	42.77	41.90	41.99
1448	AMEX	FVAL	Wed, Jun 15, 2022	43.52	44.00	43.02	43.74
1447	AMEX	FVAL	Tue, Jun 14, 2022	43.41	43.56	42.78	43.12
1446	AMEX	FVAL	Mon, Jun 13, 2022	43.96	44.09	43.02	43.17
1445	AMEX	FVAL	Fri, Jun 10, 2022	45.81	45.81	45.03	45.10
1444	AMEX	FVAL	Thu, Jun 9, 2022	47.41	47.54	46.46	46.46
1443	AMEX	FVAL	Wed, Jun 8, 2022	48.17	48.18	47.58	47.67
1442	AMEX	FVAL	Tue, Jun 7, 2022	47.53	48.43	47.53	48.39
1441	AMEX	FVAL	Mon, Jun 6, 2022	48.04	48.31	47.75	47.88
1440	AMEX	FVAL	Fri, Jun 3, 2022	47.85	48.02	47.58	47.72
1439	AMEX	FVAL	Thu, Jun 2, 2022	47.54	48.32	47.31	48.28
1438	AMEX	FVAL	Wed, Jun 1, 2022	48.41	48.44	47.44	47.79
1437	AMEX	FVAL	Tue, May 31, 2022	48.08	48.45	47.73	48.12
1436	AMEX	FVAL	Fri, May 27, 2022	47.47	48.24	47.44	48.23
1435	AMEX	FVAL	Thu, May 26, 2022	46.58	47.33	46.58	47.19
1434	AMEX	FVAL	Wed, May 25, 2022	45.59	46.58	45.59	46.36
1433	AMEX	FVAL	Tue, May 24, 2022	45.74	45.88	45.00	45.77
1432	AMEX	FVAL	Mon, May 23, 2022	45.57	46.28	45.52	46.17
1431	AMEX	FVAL	Fri, May 20, 2022	45.61	45.61	44.20	45.12
1430	AMEX	FVAL	Thu, May 19, 2022	45.13	45.76	45.07	45.26
1429	AMEX	FVAL	Wed, May 18, 2022	46.90	46.93	45.47	45.62
1428	AMEX	FVAL	Tue, May 17, 2022	47.06	47.42	46.83	47.42
1427	AMEX	FVAL	Mon, May 16, 2022	46.19	46.63	45.90	46.37
1426	AMEX	FVAL	Fri, May 13, 2022	45.92	46.53	45.80	46.35
1425	AMEX	FVAL	Thu, May 12, 2022	45.01	45.63	44.58	45.34
1424	AMEX	FVAL	Wed, May 11, 2022	45.97	46.72	45.31	45.31
1423	AMEX	FVAL	Tue, May 10, 2022	46.89	46.96	45.67	46.07
1422	AMEX	FVAL	Mon, May 9, 2022	46.73	46.99	46.00	46.24
1421	AMEX	FVAL	Fri, May 6, 2022	47.55	47.69	46.88	47.51
1420	AMEX	FVAL	Thu, May 5, 2022	48.94	48.94	47.28	47.70
1419	AMEX	FVAL	Wed, May 4, 2022	48.16	49.39	47.70	49.27
1418	AMEX	FVAL	Tue, May 3, 2022	47.59	48.22	47.59	47.85
1417	AMEX	FVAL	Mon, May 2, 2022	47.09	47.50	46.47	47.48
1416	AMEX	FVAL	Fri, Apr 29, 2022	48.46	48.71	47.19	47.19
1415	AMEX	FVAL	Thu, Apr 28, 2022	48.20	49.09	47.88	48.92
1414	AMEX	FVAL	Wed, Apr 27, 2022	47.71	48.29	47.39	47.70
1413	AMEX	FVAL	Tue, Apr 26, 2022	48.54	48.57	47.66	47.66
1412	AMEX	FVAL	Mon, Apr 25, 2022	48.29	48.94	47.67	48.84
1411	AMEX	FVAL	Fri, Apr 22, 2022	49.78	49.78	48.54	48.54
1410	AMEX	FVAL	Thu, Apr 21, 2022	50.84	51.12	49.85	49.92
1409	AMEX	FVAL	Wed, Apr 20, 2022	50.82	50.91	50.51	50.64
1408	AMEX	FVAL	Tue, Apr 19, 2022	49.80	50.63	49.80	50.55
1407	AMEX	FVAL	Mon, Apr 18, 2022	49.57	50.04	49.57	49.79
1406	AMEX	FVAL	Thu, Apr 14, 2022	50.25	50.42	49.75	49.76
1405	AMEX	FVAL	Wed, Apr 13, 2022	49.62	50.27	49.62	50.20
1404	AMEX	FVAL	Tue, Apr 12, 2022	50.27	50.37	49.50	49.64
1403	AMEX	FVAL	Mon, Apr 11, 2022	50.18	50.27	49.74	49.82
1402	AMEX	FVAL	Fri, Apr 8, 2022	50.28	50.63	50.11	50.35
1401	AMEX	FVAL	Thu, Apr 7, 2022	50.00	50.52	49.69	50.28
1400	AMEX	FVAL	Wed, Apr 6, 2022	50.23	50.23	49.73	50.08
1399	AMEX	FVAL	Tue, Apr 5, 2022	51.02	51.34	50.42	50.57
1398	AMEX	FVAL	Mon, Apr 4, 2022	51.05	51.25	50.86	51.24
1397	AMEX	FVAL	Fri, Apr 1, 2022	50.98	51.08	50.51	50.95
1396	AMEX	FVAL	Thu, Mar 31, 2022	51.74	51.74	50.83	50.83
1395	AMEX	FVAL	Wed, Mar 30, 2022	52.12	52.25	51.51	51.86
1394	AMEX	FVAL	Tue, Mar 29, 2022	51.91	52.17	51.67	52.12
1393	AMEX	FVAL	Mon, Mar 28, 2022	51.15	51.45	50.93	51.40
1392	AMEX	FVAL	Fri, Mar 25, 2022	51.26	51.47	51.00	51.47
1391	AMEX	FVAL	Thu, Mar 24, 2022	50.67	51.10	50.53	51.08
1390	AMEX	FVAL	Wed, Mar 23, 2022	50.86	50.94	50.44	50.44
1389	AMEX	FVAL	Tue, Mar 22, 2022	50.76	51.16	50.75	51.08
1388	AMEX	FVAL	Mon, Mar 21, 2022	50.57	50.82	50.12	50.55
1387	AMEX	FVAL	Fri, Mar 18, 2022	49.77	50.54	49.69	50.54
1386	AMEX	FVAL	Thu, Mar 17, 2022	49.42	50.22	49.42	49.97
1385	AMEX	FVAL	Wed, Mar 16, 2022	49.16	49.77	48.72	49.63
1384	AMEX	FVAL	Tue, Mar 15, 2022	47.99	48.63	47.82	48.63
1383	AMEX	FVAL	Mon, Mar 14, 2022	48.10	48.51	47.64	47.73
1382	AMEX	FVAL	Fri, Mar 11, 2022	48.92	48.95	48.04	48.04
1381	AMEX	FVAL	Thu, Mar 10, 2022	48.16	48.69	48.05	48.55
1380	AMEX	FVAL	Wed, Mar 9, 2022	48.53	48.91	48.28	48.73
1379	AMEX	FVAL	Tue, Mar 8, 2022	47.88	48.71	47.44	47.49
1378	AMEX	FVAL	Mon, Mar 7, 2022	49.35	49.35	47.78	47.86
1377	AMEX	FVAL	Fri, Mar 4, 2022	49.31	49.50	48.92	49.33
1376	AMEX	FVAL	Thu, Mar 3, 2022	50.35	50.35	49.58	49.88
1375	AMEX	FVAL	Wed, Mar 2, 2022	49.31	50.19	49.19	50.01
1374	AMEX	FVAL	Tue, Mar 1, 2022	49.65	49.75	48.64	49.00
1373	AMEX	FVAL	Mon, Feb 28, 2022	49.41	49.78	49.06	49.52
1372	AMEX	FVAL	Fri, Feb 25, 2022	48.89	49.96	48.70	49.85
1371	AMEX	FVAL	Thu, Feb 24, 2022	47.14	48.76	47.05	48.58
1370	AMEX	FVAL	Wed, Feb 23, 2022	49.30	49.43	48.16	48.29
1369	AMEX	FVAL	Tue, Feb 22, 2022	49.39	49.79	48.75	49.17
1368	AMEX	FVAL	Fri, Feb 18, 2022	49.93	50.16	49.44	49.65
1367	AMEX	FVAL	Thu, Feb 17, 2022	50.52	50.66	49.93	49.93
1366	AMEX	FVAL	Wed, Feb 16, 2022	50.63	51.06	50.46	51.05
1365	AMEX	FVAL	Tue, Feb 15, 2022	50.77	50.90	50.58	50.90
1364	AMEX	FVAL	Mon, Feb 14, 2022	50.45	50.45	49.80	50.22
1363	AMEX	FVAL	Fri, Feb 11, 2022	51.09	51.38	50.23	50.37
1362	AMEX	FVAL	Thu, Feb 10, 2022	51.55	52.00	50.89	51.20
1361	AMEX	FVAL	Wed, Feb 9, 2022	51.74	52.00	51.67	51.93
1360	AMEX	FVAL	Tue, Feb 8, 2022	50.95	51.42	50.71	51.32
1359	AMEX	FVAL	Mon, Feb 7, 2022	51.14	51.25	50.76	50.86
1358	AMEX	FVAL	Fri, Feb 4, 2022	50.99	51.36	50.54	50.92
1357	AMEX	FVAL	Thu, Feb 3, 2022	51.38	51.52	50.83	50.99
1356	AMEX	FVAL	Wed, Feb 2, 2022	51.75	52.00	51.45	51.98
1355	AMEX	FVAL	Tue, Feb 1, 2022	51.18	51.45	50.59	51.45
1354	AMEX	FVAL	Mon, Jan 31, 2022	50.37	51.05	50.14	51.05
1353	AMEX	FVAL	Fri, Jan 28, 2022	49.31	50.35	49.02	50.28
1352	AMEX	FVAL	Thu, Jan 27, 2022	49.65	50.39	49.12	49.25
1351	AMEX	FVAL	Wed, Jan 26, 2022	50.30	50.38	48.94	49.41
1350	AMEX	FVAL	Tue, Jan 25, 2022	49.39	50.03	48.60	49.46
1349	AMEX	FVAL	Mon, Jan 24, 2022	49.00	49.95	47.97	49.95
1348	AMEX	FVAL	Fri, Jan 21, 2022	50.28	50.58	49.57	49.62
1347	AMEX	FVAL	Thu, Jan 20, 2022	51.14	51.70	50.40	50.55
1346	AMEX	FVAL	Wed, Jan 19, 2022	52.00	52.00	51.02	51.02
1345	AMEX	FVAL	Tue, Jan 18, 2022	52.21	52.21	51.53	51.73
1344	AMEX	FVAL	Fri, Jan 14, 2022	52.09	52.55	52.00	52.52
1343	AMEX	FVAL	Thu, Jan 13, 2022	52.93	52.96	52.30	52.38
1342	AMEX	FVAL	Wed, Jan 12, 2022	52.89	52.95	52.48	52.64
1341	AMEX	FVAL	Tue, Jan 11, 2022	52.03	52.58	51.80	52.57
1340	AMEX	FVAL	Mon, Jan 10, 2022	51.83	52.20	51.31	52.14
1339	AMEX	FVAL	Fri, Jan 7, 2022	52.07	52.34	51.96	52.13
1338	AMEX	FVAL	Thu, Jan 6, 2022	52.28	52.38	51.97	52.10
1337	AMEX	FVAL	Wed, Jan 5, 2022	52.99	53.14	52.18	52.18
1336	AMEX	FVAL	Tue, Jan 4, 2022	52.81	53.07	52.75	52.96
1335	AMEX	FVAL	Mon, Jan 3, 2022	52.31	52.58	52.14	52.56
1334	AMEX	FVAL	Fri, Dec 31, 2021	52.32	52.34	52.12	52.13
1333	AMEX	FVAL	Thu, Dec 30, 2021	52.56	52.63	52.23	52.32
1332	AMEX	FVAL	Wed, Dec 29, 2021	52.36	52.47	52.27	52.38
1331	AMEX	FVAL	Tue, Dec 28, 2021	52.30	52.47	52.19	52.24
1330	AMEX	FVAL	Mon, Dec 27, 2021	51.95	52.26	51.83	52.25
1329	AMEX	FVAL	Thu, Dec 23, 2021	51.73	51.84	51.65	51.72
1328	AMEX	FVAL	Wed, Dec 22, 2021	51.08	51.50	50.96	51.50
1327	AMEX	FVAL	Tue, Dec 21, 2021	50.72	51.13	50.48	51.10
1326	AMEX	FVAL	Mon, Dec 20, 2021	50.15	50.24	49.77	50.13
1325	AMEX	FVAL	Fri, Dec 17, 2021	51.18	51.19	50.61	50.78
1324	AMEX	FVAL	Thu, Dec 16, 2021	52.00	52.11	51.47	51.37
1323	AMEX	FVAL	Wed, Dec 15, 2021	51.12	51.68	50.71	51.68
1322	AMEX	FVAL	Tue, Dec 14, 2021	50.98	51.21	50.82	51.00
1321	AMEX	FVAL	Mon, Dec 13, 2021	51.70	51.70	51.23	51.23
1320	AMEX	FVAL	Fri, Dec 10, 2021	51.67	51.69	51.20	51.66
1319	AMEX	FVAL	Thu, Dec 9, 2021	51.11	51.37	51.11	51.11
1318	AMEX	FVAL	Wed, Dec 8, 2021	51.26	51.33	51.04	51.26
1317	AMEX	FVAL	Tue, Dec 7, 2021	51.00	51.34	50.99	51.14
1316	AMEX	FVAL	Mon, Dec 6, 2021	49.93	50.59	49.93	50.34
1315	AMEX	FVAL	Fri, Dec 3, 2021	50.08	50.08	49.27	49.61
1314	AMEX	FVAL	Thu, Dec 2, 2021	49.16	49.98	49.04	49.85
1313	AMEX	FVAL	Wed, Dec 1, 2021	50.10	50.46	49.01	49.04
1312	AMEX	FVAL	Tue, Nov 30, 2021	50.26	50.30	49.45	49.47
1311	AMEX	FVAL	Mon, Nov 29, 2021	50.76	50.80	50.26	50.51
1310	AMEX	FVAL	Fri, Nov 26, 2021	50.35	50.55	50.04	50.22
1309	AMEX	FVAL	Wed, Nov 24, 2021	51.11	51.32	51.04	51.31
1308	AMEX	FVAL	Tue, Nov 23, 2021	51.19	51.27	50.90	51.25
1307	AMEX	FVAL	Mon, Nov 22, 2021	51.22	51.51	51.05	51.05
1306	AMEX	FVAL	Fri, Nov 19, 2021	51.22	51.27	50.98	50.99
1305	AMEX	FVAL	Thu, Nov 18, 2021	51.26	51.31	50.92	51.26
1304	AMEX	FVAL	Wed, Nov 17, 2021	51.20	51.24	51.09	51.18
1303	AMEX	FVAL	Tue, Nov 16, 2021	51.37	51.52	51.28	51.34
1302	AMEX	FVAL	Mon, Nov 15, 2021	51.49	51.49	51.27	51.31
1301	AMEX	FVAL	Fri, Nov 12, 2021	51.16	51.36	51.01	51.35
1300	AMEX	FVAL	Thu, Nov 11, 2021	50.91	51.07	50.91	50.96
1299	AMEX	FVAL	Wed, Nov 10, 2021	51.09	51.20	50.73	50.83
1298	AMEX	FVAL	Tue, Nov 9, 2021	51.14	51.29	50.94	51.10
1297	AMEX	FVAL	Mon, Nov 8, 2021	51.41	51.41	51.07	51.18
1296	AMEX	FVAL	Fri, Nov 5, 2021	50.97	51.24	50.94	51.06
1295	AMEX	FVAL	Thu, Nov 4, 2021	50.81	50.90	50.60	50.79
1294	AMEX	FVAL	Wed, Nov 3, 2021	50.22	50.71	50.16	50.71
1293	AMEX	FVAL	Tue, Nov 2, 2021	50.11	50.28	50.08	50.28
1292	AMEX	FVAL	Mon, Nov 1, 2021	50.13	50.18	49.98	50.12
1291	AMEX	FVAL	Fri, Oct 29, 2021	49.75	49.97	49.74	49.90
1290	AMEX	FVAL	Thu, Oct 28, 2021	49.88	50.02	49.81	50.00
1289	AMEX	FVAL	Wed, Oct 27, 2021	50.12	50.12	49.54	49.64
1288	AMEX	FVAL	Tue, Oct 26, 2021	50.19	50.32	50.06	50.11
1287	AMEX	FVAL	Mon, Oct 25, 2021	50.09	50.20	50.00	50.10
1286	AMEX	FVAL	Fri, Oct 22, 2021	50.07	50.23	49.86	50.04
1285	AMEX	FVAL	Thu, Oct 21, 2021	50.28	50.28	49.97	50.21
1284	AMEX	FVAL	Wed, Oct 20, 2021	50.00	50.32	49.95	50.28
1283	AMEX	FVAL	Tue, Oct 19, 2021	49.89	49.98	49.71	49.98
1282	AMEX	FVAL	Mon, Oct 18, 2021	49.42	49.63	49.22	49.61
1281	AMEX	FVAL	Fri, Oct 15, 2021	49.47	49.58	49.39	49.53
1280	AMEX	FVAL	Thu, Oct 14, 2021	48.92	49.18	48.74	49.16
1279	AMEX	FVAL	Wed, Oct 13, 2021	48.41	48.42	47.97	48.38
1278	AMEX	FVAL	Tue, Oct 12, 2021	48.49	48.53	48.18	48.25
1277	AMEX	FVAL	Mon, Oct 11, 2021	48.80	49.07	48.41	48.43
1276	AMEX	FVAL	Fri, Oct 8, 2021	49.01	50.00	48.71	48.88
1275	AMEX	FVAL	Thu, Oct 7, 2021	48.75	49.11	48.75	48.79
1274	AMEX	FVAL	Wed, Oct 6, 2021	47.86	48.39	47.65	48.37
1273	AMEX	FVAL	Tue, Oct 5, 2021	48.13	48.50	47.89	48.29
1272	AMEX	FVAL	Mon, Oct 4, 2021	48.24	48.39	47.67	47.86
1271	AMEX	FVAL	Fri, Oct 1, 2021	48.00	48.43	47.50	48.24
1270	AMEX	FVAL	Thu, Sep 30, 2021	48.71	48.71	47.65	47.65
1269	AMEX	FVAL	Wed, Sep 29, 2021	48.52	48.66	48.37	48.39
1268	AMEX	FVAL	Tue, Sep 28, 2021	48.90	48.93	48.30	48.35
1267	AMEX	FVAL	Mon, Sep 27, 2021	49.11	49.29	49.01	49.16
1266	AMEX	FVAL	Fri, Sep 24, 2021	48.87	49.17	48.87	49.06
1265	AMEX	FVAL	Thu, Sep 23, 2021	48.60	49.15	48.58	48.95
1264	AMEX	FVAL	Wed, Sep 22, 2021	48.16	48.56	48.16	48.32
1263	AMEX	FVAL	Tue, Sep 21, 2021	48.31	48.36	47.87	47.95
1262	AMEX	FVAL	Mon, Sep 20, 2021	48.05	48.18	47.42	48.03
1261	AMEX	FVAL	Fri, Sep 17, 2021	49.11	49.19	48.78	48.85
1260	AMEX	FVAL	Thu, Sep 16, 2021	49.62	49.62	49.16	49.23
1259	AMEX	FVAL	Wed, Sep 15, 2021	49.07	49.64	49.07	49.56
1258	AMEX	FVAL	Tue, Sep 14, 2021	49.61	49.61	49.00	49.04
1257	AMEX	FVAL	Mon, Sep 13, 2021	49.52	49.56	49.22	49.53
1256	AMEX	FVAL	Fri, Sep 10, 2021	49.82	49.86	49.21	49.21
1255	AMEX	FVAL	Thu, Sep 9, 2021	49.91	49.96	49.59	49.64
1254	AMEX	FVAL	Wed, Sep 8, 2021	49.99	49.99	49.62	49.82
1253	AMEX	FVAL	Tue, Sep 7, 2021	50.42	50.42	50.00	50.11
1252	AMEX	FVAL	Fri, Sep 3, 2021	50.39	50.39	50.20	50.35
1251	AMEX	FVAL	Thu, Sep 2, 2021	50.47	50.47	50.28	50.42
1250	AMEX	FVAL	Wed, Sep 1, 2021	50.49	50.49	50.20	50.24
1249	AMEX	FVAL	Tue, Aug 31, 2021	50.38	50.46	50.24	50.24
1248	AMEX	FVAL	Mon, Aug 30, 2021	50.38	50.46	50.23	50.32
1247	AMEX	FVAL	Fri, Aug 27, 2021	49.87	50.31	49.87	50.29
1246	AMEX	FVAL	Thu, Aug 26, 2021	50.23	50.23	49.80	49.85
1245	AMEX	FVAL	Wed, Aug 25, 2021	50.18	50.26	50.01	50.22
1244	AMEX	FVAL	Tue, Aug 24, 2021	50.04	50.15	50.01	50.07
1243	AMEX	FVAL	Mon, Aug 23, 2021	49.65	50.00	49.65	49.90
1242	AMEX	FVAL	Fri, Aug 20, 2021	49.21	49.56	49.15	49.53
1241	AMEX	FVAL	Thu, Aug 19, 2021	48.99	49.23	48.57	49.14
1240	AMEX	FVAL	Wed, Aug 18, 2021	49.56	49.85	49.16	49.20
1239	AMEX	FVAL	Tue, Aug 17, 2021	49.80	49.92	49.44	49.78
1238	AMEX	FVAL	Mon, Aug 16, 2021	49.86	50.18	49.70	50.18
1237	AMEX	FVAL	Fri, Aug 13, 2021	50.00	50.01	49.92	50.01
1236	AMEX	FVAL	Thu, Aug 12, 2021	49.90	49.96	49.70	49.96
1235	AMEX	FVAL	Wed, Aug 11, 2021	49.60	49.84	49.60	49.84
1234	AMEX	FVAL	Tue, Aug 10, 2021	49.37	49.59	49.33	49.52
1233	AMEX	FVAL	Mon, Aug 9, 2021	49.37	49.37	49.24	49.32
1232	AMEX	FVAL	Fri, Aug 6, 2021	49.33	49.42	49.28	49.37
1231	AMEX	FVAL	Thu, Aug 5, 2021	49.20	49.20	49.01	49.18
1230	AMEX	FVAL	Wed, Aug 4, 2021	49.26	49.26	48.99	49.00
1229	AMEX	FVAL	Tue, Aug 3, 2021	49.01	49.43	48.70	49.43
1228	AMEX	FVAL	Mon, Aug 2, 2021	49.28	49.33	48.87	48.93
1227	AMEX	FVAL	Fri, Jul 30, 2021	48.87	49.21	48.87	49.03
1226	AMEX	FVAL	Thu, Jul 29, 2021	49.04	49.40	49.04	49.28
1225	AMEX	FVAL	Wed, Jul 28, 2021	48.99	49.14	48.76	48.99
1224	AMEX	FVAL	Tue, Jul 27, 2021	48.97	49.03	48.73	48.99
1223	AMEX	FVAL	Mon, Jul 26, 2021	49.03	49.24	49.03	49.24
1222	AMEX	FVAL	Fri, Jul 23, 2021	48.74	49.08	48.74	49.02
1221	AMEX	FVAL	Thu, Jul 22, 2021	48.56	48.63	48.44	48.58
1220	AMEX	FVAL	Wed, Jul 21, 2021	48.39	48.61	48.38	48.57
1219	AMEX	FVAL	Tue, Jul 20, 2021	47.46	48.35	47.46	48.20
1218	AMEX	FVAL	Mon, Jul 19, 2021	47.68	47.68	47.10	47.36
1217	AMEX	FVAL	Fri, Jul 16, 2021	48.82	48.84	48.13	48.21
1216	AMEX	FVAL	Thu, Jul 15, 2021	48.43	48.64	48.39	48.61
1215	AMEX	FVAL	Wed, Jul 14, 2021	48.64	48.90	48.56	48.74
1214	AMEX	FVAL	Tue, Jul 13, 2021	48.80	48.85	48.60	48.61
1213	AMEX	FVAL	Mon, Jul 12, 2021	48.82	48.91	48.62	48.87
1212	AMEX	FVAL	Fri, Jul 9, 2021	48.39	48.82	48.39	48.76
1211	AMEX	FVAL	Thu, Jul 8, 2021	47.86	48.32	47.81	48.12
1210	AMEX	FVAL	Wed, Jul 7, 2021	48.51	48.67	48.37	48.67
1209	AMEX	FVAL	Tue, Jul 6, 2021	48.53	48.57	48.07	48.38
1208	AMEX	FVAL	Fri, Jul 2, 2021	48.55	48.68	48.43	48.68
1207	AMEX	FVAL	Thu, Jul 1, 2021	48.24	48.40	48.10	48.40
1206	AMEX	FVAL	Wed, Jun 30, 2021	47.90	48.12	47.90	48.05
1205	AMEX	FVAL	Tue, Jun 29, 2021	48.05	48.09	47.88	47.92
1204	AMEX	FVAL	Mon, Jun 28, 2021	48.09	48.09	47.78	47.95
1203	AMEX	FVAL	Fri, Jun 25, 2021	47.87	47.98	47.78	47.93
1202	AMEX	FVAL	Thu, Jun 24, 2021	47.70	47.79	47.61	47.75
1201	AMEX	FVAL	Wed, Jun 23, 2021	47.73	47.75	47.52	47.52
1200	AMEX	FVAL	Tue, Jun 22, 2021	47.44	47.72	47.32	47.64
1199	AMEX	FVAL	Mon, Jun 21, 2021	46.86	47.44	46.86	47.41
1198	AMEX	FVAL	Fri, Jun 18, 2021	47.21	47.21	46.66	46.66
1197	AMEX	FVAL	Thu, Jun 17, 2021	47.86	48.29	47.29	47.44
1196	AMEX	FVAL	Wed, Jun 16, 2021	48.29	48.29	47.71	47.90
1195	AMEX	FVAL	Tue, Jun 15, 2021	48.28	48.34	48.16	48.27
1194	AMEX	FVAL	Mon, Jun 14, 2021	48.37	48.37	48.06	48.27
1193	AMEX	FVAL	Fri, Jun 11, 2021	48.42	48.44	48.24	48.37
1192	AMEX	FVAL	Thu, Jun 10, 2021	48.42	48.51	48.22	48.28
1191	AMEX	FVAL	Wed, Jun 9, 2021	48.45	48.45	48.21	48.25
1190	AMEX	FVAL	Tue, Jun 8, 2021	48.50	48.50	48.17	48.36
1189	AMEX	FVAL	Mon, Jun 7, 2021	48.47	48.47	48.17	48.40
1188	AMEX	FVAL	Fri, Jun 4, 2021	48.22	48.33	48.10	48.32
1187	AMEX	FVAL	Thu, Jun 3, 2021	47.82	48.01	47.56	47.95
1186	AMEX	FVAL	Wed, Jun 2, 2021	48.00	48.06	47.86	47.99
1185	AMEX	FVAL	Tue, Jun 1, 2021	48.02	48.15	47.83	47.88
1184	AMEX	FVAL	Fri, May 28, 2021	48.04	48.04	47.77	47.85
1183	AMEX	FVAL	Thu, May 27, 2021	48.02	48.04	47.83	47.88
1182	AMEX	FVAL	Wed, May 26, 2021	47.78	47.81	47.59	47.80
1181	AMEX	FVAL	Tue, May 25, 2021	47.98	48.06	47.60	47.64
1180	AMEX	FVAL	Mon, May 24, 2021	47.82	48.00	47.76	47.89
1179	AMEX	FVAL	Fri, May 21, 2021	47.66	47.85	47.49	47.49
1178	AMEX	FVAL	Thu, May 20, 2021	47.12	47.63	47.12	47.45
1177	AMEX	FVAL	Wed, May 19, 2021	47.00	47.20	46.50	47.20
1176	AMEX	FVAL	Tue, May 18, 2021	48.00	48.00	47.35	47.35
1175	AMEX	FVAL	Mon, May 17, 2021	47.85	47.85	47.62	47.83
1174	AMEX	FVAL	Fri, May 14, 2021	47.57	47.89	47.52	47.82
1173	AMEX	FVAL	Thu, May 13, 2021	46.63	47.38	46.63	47.21
1172	AMEX	FVAL	Wed, May 12, 2021	47.12	47.31	46.41	46.41
1171	AMEX	FVAL	Tue, May 11, 2021	47.41	47.69	47.13	47.45
1170	AMEX	FVAL	Mon, May 10, 2021	48.38	48.56	48.05	48.08
1169	AMEX	FVAL	Fri, May 7, 2021	48.00	48.34	47.85	48.29
1168	AMEX	FVAL	Thu, May 6, 2021	47.38	47.88	47.25	47.85
1167	AMEX	FVAL	Wed, May 5, 2021	47.56	47.60	47.33	47.43
1166	AMEX	FVAL	Tue, May 4, 2021	47.33	47.41	46.97	47.41
1165	AMEX	FVAL	Mon, May 3, 2021	47.48	47.61	47.40	47.49
1164	AMEX	FVAL	Fri, Apr 30, 2021	47.30	47.32	47.04	47.07
1163	AMEX	FVAL	Thu, Apr 29, 2021	47.35	47.53	47.14	47.50
1162	AMEX	FVAL	Wed, Apr 28, 2021	47.10	47.18	47.00	47.00
1161	AMEX	FVAL	Tue, Apr 27, 2021	47.07	47.07	46.93	47.02
1160	AMEX	FVAL	Mon, Apr 26, 2021	47.04	47.04	46.90	46.90
1159	AMEX	FVAL	Fri, Apr 23, 2021	46.56	47.01	46.43	46.85
1158	AMEX	FVAL	Thu, Apr 22, 2021	46.96	46.96	46.31	46.42
1157	AMEX	FVAL	Wed, Apr 21, 2021	46.49	46.91	46.46	46.88
1156	AMEX	FVAL	Tue, Apr 20, 2021	46.73	46.75	46.29	46.49
1155	AMEX	FVAL	Mon, Apr 19, 2021	47.02	47.02	46.67	46.81
1154	AMEX	FVAL	Fri, Apr 16, 2021	46.93	47.05	46.79	46.94
1153	AMEX	FVAL	Thu, Apr 15, 2021	46.57	46.69	46.46	46.64
1152	AMEX	FVAL	Wed, Apr 14, 2021	46.33	46.47	46.23	46.25
1151	AMEX	FVAL	Tue, Apr 13, 2021	46.37	46.37	46.09	46.23
1150	AMEX	FVAL	Mon, Apr 12, 2021	46.34	46.41	46.22	46.28
1149	AMEX	FVAL	Fri, Apr 9, 2021	46.00	46.31	45.98	46.30
1148	AMEX	FVAL	Thu, Apr 8, 2021	45.87	45.94	45.74	45.88
1147	AMEX	FVAL	Wed, Apr 7, 2021	45.64	45.85	45.64	45.79
1146	AMEX	FVAL	Tue, Apr 6, 2021	45.84	45.87	45.68	45.74
1145	AMEX	FVAL	Mon, Apr 5, 2021	45.57	45.90	45.55	45.82
1144	AMEX	FVAL	Thu, Apr 1, 2021	45.07	45.24	44.88	45.24
1143	AMEX	FVAL	Wed, Mar 31, 2021	45.00	45.02	44.74	44.80
1142	AMEX	FVAL	Tue, Mar 30, 2021	44.72	44.91	44.67	44.74
1141	AMEX	FVAL	Mon, Mar 29, 2021	44.99	45.02	44.67	44.81
1140	AMEX	FVAL	Fri, Mar 26, 2021	44.49	45.00	44.37	45.00
1139	AMEX	FVAL	Thu, Mar 25, 2021	43.71	44.32	43.52	44.28
1138	AMEX	FVAL	Wed, Mar 24, 2021	44.16	44.35	43.78	43.78
1137	AMEX	FVAL	Tue, Mar 23, 2021	44.47	44.47	43.84	43.92
1136	AMEX	FVAL	Mon, Mar 22, 2021	44.24	44.59	44.20	44.49
1135	AMEX	FVAL	Fri, Mar 19, 2021	44.38	44.48	44.07	44.24
1134	AMEX	FVAL	Thu, Mar 18, 2021	44.70	45.07	44.41	44.29
1133	AMEX	FVAL	Wed, Mar 17, 2021	44.64	44.96	44.39	44.93
1132	AMEX	FVAL	Tue, Mar 16, 2021	44.89	44.89	44.61	44.71
1131	AMEX	FVAL	Mon, Mar 15, 2021	44.58	44.76	44.30	44.76
1130	AMEX	FVAL	Fri, Mar 12, 2021	44.36	44.48	44.24	44.43
1129	AMEX	FVAL	Thu, Mar 11, 2021	44.35	44.49	44.11	44.24
1128	AMEX	FVAL	Wed, Mar 10, 2021	43.70	44.12	43.70	43.93
1127	AMEX	FVAL	Tue, Mar 9, 2021	43.75	43.91	43.53	43.57
1126	AMEX	FVAL	Mon, Mar 8, 2021	43.44	43.81	43.18	43.25
1125	AMEX	FVAL	Fri, Mar 5, 2021	42.74	43.19	42.03	43.12
1124	AMEX	FVAL	Thu, Mar 4, 2021	42.41	42.86	41.65	42.17
1123	AMEX	FVAL	Wed, Mar 3, 2021	42.91	42.96	42.55	42.55
1122	AMEX	FVAL	Tue, Mar 2, 2021	43.09	43.11	42.75	42.78
1121	AMEX	FVAL	Mon, Mar 1, 2021	42.81	43.17	42.70	43.05
1120	AMEX	FVAL	Fri, Feb 26, 2021	42.45	42.55	42.00	42.13
1119	AMEX	FVAL	Thu, Feb 25, 2021	43.30	43.31	42.19	42.40
1118	AMEX	FVAL	Wed, Feb 24, 2021	42.85	43.41	42.70	43.36
1117	AMEX	FVAL	Tue, Feb 23, 2021	42.64	43.01	42.35	42.92
1116	AMEX	FVAL	Mon, Feb 22, 2021	42.57	43.02	42.57	42.73
1115	AMEX	FVAL	Fri, Feb 19, 2021	43.08	43.11	42.90	42.95
1114	AMEX	FVAL	Thu, Feb 18, 2021	42.73	42.92	42.60	42.80
1113	AMEX	FVAL	Wed, Feb 17, 2021	42.86	43.00	42.69	42.99
1112	AMEX	FVAL	Tue, Feb 16, 2021	43.18	43.18	42.93	42.95
1111	AMEX	FVAL	Fri, Feb 12, 2021	42.70	43.00	42.66	43.00
1110	AMEX	FVAL	Thu, Feb 11, 2021	42.85	42.90	42.53	42.76
1109	AMEX	FVAL	Wed, Feb 10, 2021	42.99	42.99	42.54	42.80
1108	AMEX	FVAL	Tue, Feb 9, 2021	42.60	42.79	42.55	42.72
1107	AMEX	FVAL	Mon, Feb 8, 2021	42.52	42.67	42.41	42.67
1106	AMEX	FVAL	Fri, Feb 5, 2021	42.34	42.39	42.20	42.36
1105	AMEX	FVAL	Thu, Feb 4, 2021	41.83	42.14	41.74	42.14
1104	AMEX	FVAL	Wed, Feb 3, 2021	41.67	41.88	41.57	41.71
1103	AMEX	FVAL	Tue, Feb 2, 2021	41.59	41.73	41.51	41.57
1102	AMEX	FVAL	Mon, Feb 1, 2021	40.96	41.32	40.71	41.17
1101	AMEX	FVAL	Fri, Jan 29, 2021	41.23	41.30	40.46	40.60
1100	AMEX	FVAL	Thu, Jan 28, 2021	41.34	41.83	41.33	41.43
1099	AMEX	FVAL	Wed, Jan 27, 2021	41.78	41.78	41.07	41.23
1098	AMEX	FVAL	Tue, Jan 26, 2021	42.22	42.22	41.98	42.12
1097	AMEX	FVAL	Mon, Jan 25, 2021	41.89	42.11	41.54	42.07
1096	AMEX	FVAL	Fri, Jan 22, 2021	41.83	42.01	41.71	41.91
1095	AMEX	FVAL	Thu, Jan 21, 2021	42.16	42.25	42.04	42.08
1094	AMEX	FVAL	Wed, Jan 20, 2021	41.86	42.11	41.72	42.07
1093	AMEX	FVAL	Tue, Jan 19, 2021	41.68	41.68	41.39	41.55
1092	AMEX	FVAL	Fri, Jan 15, 2021	41.40	41.48	41.07	41.34
1091	AMEX	FVAL	Thu, Jan 14, 2021	41.64	41.82	41.57	41.61
1090	AMEX	FVAL	Wed, Jan 13, 2021	41.47	41.57	41.35	41.47
1089	AMEX	FVAL	Tue, Jan 12, 2021	41.27	41.43	41.16	41.42
1088	AMEX	FVAL	Mon, Jan 11, 2021	41.00	41.45	41.00	41.24
1087	AMEX	FVAL	Fri, Jan 8, 2021	41.50	41.50	41.00	41.42
1086	AMEX	FVAL	Thu, Jan 7, 2021	41.26	41.44	41.12	41.34
1085	AMEX	FVAL	Wed, Jan 6, 2021	40.33	41.18	40.30	40.94
1084	AMEX	FVAL	Tue, Jan 5, 2021	39.91	40.44	39.91	40.30
1083	AMEX	FVAL	Mon, Jan 4, 2021	40.70	40.70	39.58	39.91
1082	AMEX	FVAL	Thu, Dec 31, 2020	40.16	40.61	40.16	40.61
1081	AMEX	FVAL	Wed, Dec 30, 2020	40.36	40.42	40.16	40.16
1080	AMEX	FVAL	Tue, Dec 29, 2020	40.57	40.57	40.13	40.24
1079	AMEX	FVAL	Mon, Dec 28, 2020	40.23	40.40	40.23	40.37
1078	AMEX	FVAL	Thu, Dec 24, 2020	39.77	39.97	39.77	39.97
1077	AMEX	FVAL	Wed, Dec 23, 2020	39.84	40.02	39.84	39.87
1076	AMEX	FVAL	Tue, Dec 22, 2020	39.85	39.85	39.60	39.62
1075	AMEX	FVAL	Mon, Dec 21, 2020	39.55	39.83	39.14	39.78
1074	AMEX	FVAL	Fri, Dec 18, 2020	40.30	40.30	39.66	39.88
1073	AMEX	FVAL	Thu, Dec 17, 2020	40.34	41.00	40.16	40.10
1072	AMEX	FVAL	Wed, Dec 16, 2020	40.11	40.20	40.00	40.04
1071	AMEX	FVAL	Tue, Dec 15, 2020	39.81	40.11	39.69	40.09
1070	AMEX	FVAL	Mon, Dec 14, 2020	39.99	40.12	39.58	39.58
1069	AMEX	FVAL	Fri, Dec 11, 2020	39.54	39.76	39.41	39.69
1068	AMEX	FVAL	Thu, Dec 10, 2020	39.82	39.89	39.66	39.84
1067	AMEX	FVAL	Wed, Dec 9, 2020	40.11	40.25	39.84	39.97
1066	AMEX	FVAL	Tue, Dec 8, 2020	39.75	40.12	39.75	40.07
1065	AMEX	FVAL	Mon, Dec 7, 2020	40.18	40.18	39.86	39.95
1064	AMEX	FVAL	Fri, Dec 4, 2020	39.88	40.16	39.84	40.16
1063	AMEX	FVAL	Thu, Dec 3, 2020	39.87	39.87	39.67	39.76
1062	AMEX	FVAL	Wed, Dec 2, 2020	39.41	39.70	39.41	39.69
1061	AMEX	FVAL	Tue, Dec 1, 2020	39.64	39.69	39.49	39.58
1060	AMEX	FVAL	Mon, Nov 30, 2020	39.48	39.48	38.88	38.98
1059	AMEX	FVAL	Fri, Nov 27, 2020	39.59	39.59	39.35	39.38
1058	AMEX	FVAL	Wed, Nov 25, 2020	39.62	39.62	39.28	39.36
1057	AMEX	FVAL	Tue, Nov 24, 2020	39.17	39.66	39.08	39.62
1056	AMEX	FVAL	Mon, Nov 23, 2020	38.68	38.88	38.57	38.80
1055	AMEX	FVAL	Fri, Nov 20, 2020	38.66	38.66	38.37	38.37
1054	AMEX	FVAL	Thu, Nov 19, 2020	38.32	38.69	38.32	38.69
1053	AMEX	FVAL	Wed, Nov 18, 2020	39.16	39.16	38.56	38.56
1052	AMEX	FVAL	Tue, Nov 17, 2020	38.91	39.15	38.75	39.06
1051	AMEX	FVAL	Mon, Nov 16, 2020	39.18	39.20	38.86	39.11
1050	AMEX	FVAL	Fri, Nov 13, 2020	38.11	38.62	38.11	38.47
1049	AMEX	FVAL	Thu, Nov 12, 2020	38.13	38.22	37.66	37.85
1048	AMEX	FVAL	Wed, Nov 11, 2020	38.44	38.44	38.12	38.29
1047	AMEX	FVAL	Tue, Nov 10, 2020	37.92	38.29	37.77	38.12
1046	AMEX	FVAL	Mon, Nov 9, 2020	38.75	38.80	37.78	37.94
1045	AMEX	FVAL	Fri, Nov 6, 2020	37.22	37.26	37.01	37.01
1044	AMEX	FVAL	Thu, Nov 5, 2020	37.31	37.50	37.16	37.40
1043	AMEX	FVAL	Wed, Nov 4, 2020	36.18	37.03	36.18	36.73
1042	AMEX	FVAL	Tue, Nov 3, 2020	35.76	36.12	35.76	35.97
1041	AMEX	FVAL	Mon, Nov 2, 2020	35.16	35.40	35.02	35.27
1040	AMEX	FVAL	Fri, Oct 30, 2020	34.75	34.96	34.46	34.87
1039	AMEX	FVAL	Thu, Oct 29, 2020	34.75	35.32	34.50	35.01
1038	AMEX	FVAL	Wed, Oct 28, 2020	35.08	35.19	34.55	34.55
1037	AMEX	FVAL	Tue, Oct 27, 2020	36.07	36.07	35.82	35.83
1036	AMEX	FVAL	Mon, Oct 26, 2020	36.58	36.58	35.76	36.05
1035	AMEX	FVAL	Fri, Oct 23, 2020	37.06	37.06	36.61	36.84
1034	AMEX	FVAL	Thu, Oct 22, 2020	36.72	36.79	36.32	36.75
1033	AMEX	FVAL	Wed, Oct 21, 2020	36.68	36.87	36.54	36.55
1032	AMEX	FVAL	Tue, Oct 20, 2020	36.72	36.89	36.58	36.66
1031	AMEX	FVAL	Mon, Oct 19, 2020	37.11	37.32	36.45	36.45
1030	AMEX	FVAL	Fri, Oct 16, 2020	37.28	37.36	37.06	37.06
1029	AMEX	FVAL	Thu, Oct 15, 2020	36.65	37.14	36.50	37.14
1028	AMEX	FVAL	Wed, Oct 14, 2020	37.24	37.38	37.02	37.04
1027	AMEX	FVAL	Tue, Oct 13, 2020	37.54	37.54	37.09	37.24
1026	AMEX	FVAL	Mon, Oct 12, 2020	37.15	37.63	37.15	37.52
1025	AMEX	FVAL	Fri, Oct 9, 2020	37.01	37.07	36.84	36.95
1024	AMEX	FVAL	Thu, Oct 8, 2020	36.54	36.79	36.54	36.79
1023	AMEX	FVAL	Wed, Oct 7, 2020	35.94	36.50	35.94	36.46
1022	AMEX	FVAL	Tue, Oct 6, 2020	36.22	36.55	35.71	35.80
1021	AMEX	FVAL	Mon, Oct 5, 2020	35.94	36.23	35.90	36.23
1020	AMEX	FVAL	Fri, Oct 2, 2020	35.18	35.83	35.00	35.70
1019	AMEX	FVAL	Thu, Oct 1, 2020	35.79	35.85	35.57	35.72
1018	AMEX	FVAL	Wed, Sep 30, 2020	35.43	35.90	35.38	35.62
1017	AMEX	FVAL	Tue, Sep 29, 2020	35.49	35.55	35.22	35.33
1016	AMEX	FVAL	Mon, Sep 28, 2020	35.48	35.62	35.40	35.49
1015	AMEX	FVAL	Fri, Sep 25, 2020	34.42	35.04	34.33	34.96
1014	AMEX	FVAL	Thu, Sep 24, 2020	34.14	34.76	33.95	34.50
1013	AMEX	FVAL	Wed, Sep 23, 2020	35.29	35.29	34.27	34.33
1012	AMEX	FVAL	Tue, Sep 22, 2020	35.01	35.24	34.82	35.14
1011	AMEX	FVAL	Mon, Sep 21, 2020	34.98	34.98	34.40	34.85
1010	AMEX	FVAL	Fri, Sep 18, 2020	35.97	35.98	35.32	35.50
1009	AMEX	FVAL	Thu, Sep 17, 2020	35.73	36.24	35.69	35.88
1008	AMEX	FVAL	Wed, Sep 16, 2020	36.48	36.77	36.29	36.29
1007	AMEX	FVAL	Tue, Sep 15, 2020	36.63	36.63	36.19	36.33
1006	AMEX	FVAL	Mon, Sep 14, 2020	36.01	36.44	36.01	36.25
1005	AMEX	FVAL	Fri, Sep 11, 2020	35.86	35.99	35.39	35.76
1004	AMEX	FVAL	Thu, Sep 10, 2020	36.50	36.55	35.63	35.74
1003	AMEX	FVAL	Wed, Sep 9, 2020	36.04	36.55	35.98	36.31
1002	AMEX	FVAL	Tue, Sep 8, 2020	36.03	36.09	35.59	35.63
1001	AMEX	FVAL	Fri, Sep 4, 2020	37.00	37.03	35.90	36.57
1000	AMEX	FVAL	Thu, Sep 3, 2020	37.73	37.85	36.52	36.83
999	AMEX	FVAL	Wed, Sep 2, 2020	37.49	38.04	37.42	37.99
998	AMEX	FVAL	Tue, Sep 1, 2020	37.13	37.38	37.09	37.38
997	AMEX	FVAL	Mon, Aug 31, 2020	37.38	37.38	37.20	37.20
996	AMEX	FVAL	Fri, Aug 28, 2020	37.12	37.33	37.10	37.31
995	AMEX	FVAL	Thu, Aug 27, 2020	36.96	37.25	36.95	37.11
994	AMEX	FVAL	Wed, Aug 26, 2020	36.75	36.97	36.73	36.97
993	AMEX	FVAL	Tue, Aug 25, 2020	36.99	36.99	36.62	36.84
992	AMEX	FVAL	Mon, Aug 24, 2020	36.50	36.75	36.49	36.70
991	AMEX	FVAL	Fri, Aug 21, 2020	36.22	36.30	36.13	36.30
990	AMEX	FVAL	Thu, Aug 20, 2020	35.92	36.49	35.80	36.22
989	AMEX	FVAL	Wed, Aug 19, 2020	36.25	36.41	36.12	36.14
988	AMEX	FVAL	Tue, Aug 18, 2020	36.44	36.44	36.11	36.24
987	AMEX	FVAL	Mon, Aug 17, 2020	36.49	36.49	36.22	36.30
986	AMEX	FVAL	Fri, Aug 14, 2020	36.16	36.36	36.09	36.27
985	AMEX	FVAL	Thu, Aug 13, 2020	36.37	36.38	36.17	36.25
984	AMEX	FVAL	Wed, Aug 12, 2020	36.29	36.47	36.28	36.39
983	AMEX	FVAL	Tue, Aug 11, 2020	36.56	36.65	35.97	36.13
982	AMEX	FVAL	Mon, Aug 10, 2020	35.92	36.25	35.92	36.22
981	AMEX	FVAL	Fri, Aug 7, 2020	35.75	35.90	35.63	35.86
980	AMEX	FVAL	Thu, Aug 6, 2020	35.49	35.77	35.46	35.76
979	AMEX	FVAL	Wed, Aug 5, 2020	35.41	35.55	35.40	35.49
978	AMEX	FVAL	Tue, Aug 4, 2020	35.06	35.26	35.06	35.25
977	AMEX	FVAL	Mon, Aug 3, 2020	35.06	35.23	34.99	35.14
976	AMEX	FVAL	Fri, Jul 31, 2020	34.88	34.90	34.34	34.86
975	AMEX	FVAL	Thu, Jul 30, 2020	34.45	34.75	34.23	34.63
974	AMEX	FVAL	Wed, Jul 29, 2020	34.63	34.91	34.61	34.91
973	AMEX	FVAL	Tue, Jul 28, 2020	34.56	34.75	34.49	34.49
972	AMEX	FVAL	Mon, Jul 27, 2020	34.55	34.70	34.42	34.65
971	AMEX	FVAL	Fri, Jul 24, 2020	34.66	34.66	34.41	34.51
970	AMEX	FVAL	Thu, Jul 23, 2020	35.13	35.15	34.69	34.87
969	AMEX	FVAL	Wed, Jul 22, 2020	34.96	35.16	34.87	35.16
968	AMEX	FVAL	Tue, Jul 21, 2020	35.01	35.14	34.87	34.99
967	AMEX	FVAL	Mon, Jul 20, 2020	34.72	34.80	34.48	34.79
966	AMEX	FVAL	Fri, Jul 17, 2020	34.83	34.83	34.60	34.73
965	AMEX	FVAL	Thu, Jul 16, 2020	34.64	34.76	34.41	34.64
964	AMEX	FVAL	Wed, Jul 15, 2020	34.89	34.92	34.52	34.89
963	AMEX	FVAL	Tue, Jul 14, 2020	33.85	34.36	33.66	34.36
962	AMEX	FVAL	Mon, Jul 13, 2020	34.45	34.68	33.94	34.02
961	AMEX	FVAL	Fri, Jul 10, 2020	33.51	34.16	33.51	34.09
960	AMEX	FVAL	Thu, Jul 9, 2020	34.00	34.00	33.27	33.62
959	AMEX	FVAL	Wed, Jul 8, 2020	33.92	34.04	33.69	34.00
958	AMEX	FVAL	Tue, Jul 7, 2020	34.19	34.20	33.72	33.72
957	AMEX	FVAL	Mon, Jul 6, 2020	34.34	34.36	34.07	34.27
956	AMEX	FVAL	Thu, Jul 2, 2020	33.94	34.16	33.67	33.67
955	AMEX	FVAL	Wed, Jul 1, 2020	33.61	33.78	33.51	33.60
954	AMEX	FVAL	Tue, Jun 30, 2020	33.11	33.69	33.11	33.66
953	AMEX	FVAL	Mon, Jun 29, 2020	32.60	33.15	32.44	33.15
952	AMEX	FVAL	Fri, Jun 26, 2020	33.14	33.15	32.49	32.50
951	AMEX	FVAL	Thu, Jun 25, 2020	32.93	33.37	32.71	33.30
950	AMEX	FVAL	Wed, Jun 24, 2020	33.65	33.70	32.89	32.99
949	AMEX	FVAL	Tue, Jun 23, 2020	34.20	34.20	33.96	33.98
948	AMEX	FVAL	Mon, Jun 22, 2020	33.50	33.87	33.50	33.82
947	AMEX	FVAL	Fri, Jun 19, 2020	34.49	34.49	33.48	33.62
946	AMEX	FVAL	Thu, Jun 18, 2020	33.78	34.16	33.67	33.86
945	AMEX	FVAL	Wed, Jun 17, 2020	34.46	34.46	34.03	34.07
944	AMEX	FVAL	Tue, Jun 16, 2020	34.70	34.81	33.97	34.33
943	AMEX	FVAL	Mon, Jun 15, 2020	32.76	33.82	32.51	33.76
942	AMEX	FVAL	Fri, Jun 12, 2020	33.88	33.91	32.82	33.61
941	AMEX	FVAL	Thu, Jun 11, 2020	34.08	34.22	32.84	32.99
940	AMEX	FVAL	Wed, Jun 10, 2020	35.72	35.72	35.21	35.21
939	AMEX	FVAL	Tue, Jun 9, 2020	35.75	35.93	35.50	35.79
938	AMEX	FVAL	Mon, Jun 8, 2020	35.87	36.25	35.72	36.20
937	AMEX	FVAL	Fri, Jun 5, 2020	35.56	35.81	35.38	35.49
936	AMEX	FVAL	Thu, Jun 4, 2020	34.24	34.53	34.14	34.41
935	AMEX	FVAL	Wed, Jun 3, 2020	33.87	34.37	33.87	34.22
934	AMEX	FVAL	Tue, Jun 2, 2020	33.58	33.70	33.36	33.70
933	AMEX	FVAL	Mon, Jun 1, 2020	33.18	33.38	33.00	33.37
932	AMEX	FVAL	Fri, May 29, 2020	33.13	33.23	32.75	33.18
931	AMEX	FVAL	Thu, May 28, 2020	33.66	33.66	33.06	33.19
930	AMEX	FVAL	Wed, May 27, 2020	33.18	33.48	32.69	33.47
929	AMEX	FVAL	Tue, May 26, 2020	32.77	33.00	32.73	32.73
928	AMEX	FVAL	Fri, May 22, 2020	32.07	32.07	31.83	32.03
927	AMEX	FVAL	Thu, May 21, 2020	32.33	32.40	32.00	32.10
926	AMEX	FVAL	Wed, May 20, 2020	32.27	32.42	32.12	32.31
925	AMEX	FVAL	Tue, May 19, 2020	32.12	32.18	31.70	31.70
924	AMEX	FVAL	Mon, May 18, 2020	31.95	32.22	31.78	32.11
923	AMEX	FVAL	Fri, May 15, 2020	30.52	31.00	30.47	31.00
922	AMEX	FVAL	Thu, May 14, 2020	30.14	30.78	29.67	30.78
921	AMEX	FVAL	Wed, May 13, 2020	31.12	31.12	30.17	30.44
920	AMEX	FVAL	Tue, May 12, 2020	31.92	31.92	31.08	31.08
919	AMEX	FVAL	Mon, May 11, 2020	31.52	31.88	31.51	31.75
918	AMEX	FVAL	Fri, May 8, 2020	31.64	31.92	31.51	31.92
917	AMEX	FVAL	Thu, May 7, 2020	31.10	31.43	31.06	31.06
916	AMEX	FVAL	Wed, May 6, 2020	31.27	31.38	30.79	30.79
915	AMEX	FVAL	Tue, May 5, 2020	31.41	31.60	31.10	31.10
914	AMEX	FVAL	Mon, May 4, 2020	30.83	31.13	30.45	31.11
913	AMEX	FVAL	Fri, May 1, 2020	31.56	31.56	30.88	31.08
912	AMEX	FVAL	Thu, Apr 30, 2020	32.39	32.39	31.84	32.03
911	AMEX	FVAL	Wed, Apr 29, 2020	32.16	32.59	32.00	32.49
910	AMEX	FVAL	Tue, Apr 28, 2020	31.81	31.90	31.24	31.32
909	AMEX	FVAL	Mon, Apr 27, 2020	30.75	31.27	30.75	31.15
908	AMEX	FVAL	Fri, Apr 24, 2020	30.41	30.67	30.13	30.67
907	AMEX	FVAL	Thu, Apr 23, 2020	30.20	30.58	30.07	30.21
906	AMEX	FVAL	Wed, Apr 22, 2020	30.06	30.16	29.84	30.09
905	AMEX	FVAL	Tue, Apr 21, 2020	30.06	30.06	29.38	29.59
904	AMEX	FVAL	Mon, Apr 20, 2020	30.58	30.90	30.34	30.34
903	AMEX	FVAL	Fri, Apr 17, 2020	31.09	31.09	30.59	31.07
902	AMEX	FVAL	Thu, Apr 16, 2020	30.35	30.35	29.79	30.17
901	AMEX	FVAL	Wed, Apr 15, 2020	30.45	30.45	29.83	29.99
900	AMEX	FVAL	Tue, Apr 14, 2020	30.60	30.99	30.50	30.81
899	AMEX	FVAL	Mon, Apr 13, 2020	30.54	30.54	29.75	30.18
898	AMEX	FVAL	Thu, Apr 9, 2020	30.67	30.97	30.18	30.59
897	AMEX	FVAL	Wed, Apr 8, 2020	29.44	30.00	29.00	29.97
896	AMEX	FVAL	Tue, Apr 7, 2020	30.01	30.01	28.77	28.89
895	AMEX	FVAL	Mon, Apr 6, 2020	27.84	28.79	27.84	28.68
894	AMEX	FVAL	Fri, Apr 3, 2020	27.27	27.49	26.67	26.96
893	AMEX	FVAL	Thu, Apr 2, 2020	26.62	27.27	26.62	27.27
892	AMEX	FVAL	Wed, Apr 1, 2020	27.01	27.42	26.54	26.84
891	AMEX	FVAL	Tue, Mar 31, 2020	28.40	28.83	28.01	28.14
890	AMEX	FVAL	Mon, Mar 30, 2020	27.88	28.51	27.52	28.51
889	AMEX	FVAL	Fri, Mar 27, 2020	28.16	28.50	27.57	27.77
888	AMEX	FVAL	Thu, Mar 26, 2020	27.86	28.77	27.51	28.77
887	AMEX	FVAL	Wed, Mar 25, 2020	26.90	28.27	26.55	27.26
886	AMEX	FVAL	Tue, Mar 24, 2020	25.49	26.59	25.49	26.44
885	AMEX	FVAL	Mon, Mar 23, 2020	24.87	24.89	23.89	24.46
884	AMEX	FVAL	Fri, Mar 20, 2020	26.49	26.69	25.00	25.01
883	AMEX	FVAL	Thu, Mar 19, 2020	26.00	26.85	25.13	25.94
882	AMEX	FVAL	Wed, Mar 18, 2020	26.19	26.85	24.99	25.93
881	AMEX	FVAL	Tue, Mar 17, 2020	27.01	27.90	25.90	27.74
880	AMEX	FVAL	Mon, Mar 16, 2020	25.90	28.26	25.90	26.51
879	AMEX	FVAL	Fri, Mar 13, 2020	29.54	29.57	27.70	29.57
878	AMEX	FVAL	Thu, Mar 12, 2020	28.29	29.99	27.05	27.05
877	AMEX	FVAL	Wed, Mar 11, 2020	31.30	31.41	30.15	30.46
876	AMEX	FVAL	Tue, Mar 10, 2020	31.87	32.31	30.81	32.17
875	AMEX	FVAL	Mon, Mar 9, 2020	30.64	31.96	30.11	30.76
874	AMEX	FVAL	Fri, Mar 6, 2020	33.06	33.70	32.73	33.51
873	AMEX	FVAL	Thu, Mar 5, 2020	34.13	34.48	33.78	34.15
872	AMEX	FVAL	Wed, Mar 4, 2020	34.92	35.27	34.41	35.25
871	AMEX	FVAL	Tue, Mar 3, 2020	35.25	36.07	33.72	34.00
870	AMEX	FVAL	Mon, Mar 2, 2020	33.95	35.09	33.54	35.06
869	AMEX	FVAL	Fri, Feb 28, 2020	33.05	33.92	32.75	33.91
868	AMEX	FVAL	Thu, Feb 27, 2020	34.86	35.31	34.04	34.04
867	AMEX	FVAL	Wed, Feb 26, 2020	36.06	36.38	35.56	35.59
866	AMEX	FVAL	Tue, Feb 25, 2020	37.37	37.37	35.81	35.90
865	AMEX	FVAL	Mon, Feb 24, 2020	37.26	37.57	37.06	37.11
864	AMEX	FVAL	Fri, Feb 21, 2020	38.80	38.80	38.46	38.55
863	AMEX	FVAL	Thu, Feb 20, 2020	39.03	39.07	38.56	38.95
862	AMEX	FVAL	Wed, Feb 19, 2020	39.02	39.15	39.02	39.08
861	AMEX	FVAL	Tue, Feb 18, 2020	38.97	39.07	38.75	38.88
860	AMEX	FVAL	Fri, Feb 14, 2020	39.21	39.21	38.93	39.02
859	AMEX	FVAL	Thu, Feb 13, 2020	39.08	39.26	39.01	39.18
858	AMEX	FVAL	Wed, Feb 12, 2020	39.16	39.28	39.13	39.26
857	AMEX	FVAL	Tue, Feb 11, 2020	38.90	39.08	38.80	38.83
856	AMEX	FVAL	Mon, Feb 10, 2020	38.46	38.82	38.46	38.80
855	AMEX	FVAL	Fri, Feb 7, 2020	38.70	38.72	38.53	38.58
854	AMEX	FVAL	Thu, Feb 6, 2020	38.90	38.90	38.70	38.81
853	AMEX	FVAL	Wed, Feb 5, 2020	38.42	38.70	38.38	38.67
852	AMEX	FVAL	Tue, Feb 4, 2020	37.87	38.10	37.85	38.01
851	AMEX	FVAL	Mon, Feb 3, 2020	37.39	37.69	37.34	37.35
850	AMEX	FVAL	Fri, Jan 31, 2020	37.80	37.80	37.05	37.21
849	AMEX	FVAL	Thu, Jan 30, 2020	37.65	37.97	37.45	37.93
848	AMEX	FVAL	Wed, Jan 29, 2020	38.12	38.23	37.90	37.96
847	AMEX	FVAL	Tue, Jan 28, 2020	37.74	38.07	37.69	38.01
846	AMEX	FVAL	Mon, Jan 27, 2020	37.55	37.75	37.42	37.56
845	AMEX	FVAL	Fri, Jan 24, 2020	38.86	38.86	38.09	38.32
844	AMEX	FVAL	Thu, Jan 23, 2020	38.62	38.81	38.42	38.77
843	AMEX	FVAL	Wed, Jan 22, 2020	38.89	38.89	38.75	38.75
842	AMEX	FVAL	Tue, Jan 21, 2020	38.76	38.84	38.60	38.72
841	AMEX	FVAL	Fri, Jan 17, 2020	38.85	38.85	38.73	38.83
840	AMEX	FVAL	Thu, Jan 16, 2020	38.60	38.72	38.57	38.72
839	AMEX	FVAL	Wed, Jan 15, 2020	38.33	38.50	38.28	38.41
838	AMEX	FVAL	Tue, Jan 14, 2020	38.35	38.44	38.25	38.32
837	AMEX	FVAL	Mon, Jan 13, 2020	38.29	38.35	38.19	38.35
836	AMEX	FVAL	Fri, Jan 10, 2020	38.30	38.38	38.08	38.17
835	AMEX	FVAL	Thu, Jan 9, 2020	38.30	38.30	38.16	38.26
834	AMEX	FVAL	Wed, Jan 8, 2020	37.87	38.21	37.87	38.02
833	AMEX	FVAL	Tue, Jan 7, 2020	37.96	37.97	37.85	37.87
832	AMEX	FVAL	Mon, Jan 6, 2020	37.56	37.93	37.56	37.93
831	AMEX	FVAL	Fri, Jan 3, 2020	37.73	38.00	37.59	37.90
830	AMEX	FVAL	Thu, Jan 2, 2020	38.17	38.21	37.98	38.16
829	AMEX	FVAL	Tue, Dec 31, 2019	37.85	37.99	37.83	37.98
828	AMEX	FVAL	Mon, Dec 30, 2019	38.11	38.11	37.80	37.86
827	AMEX	FVAL	Fri, Dec 27, 2019	38.21	38.23	38.05	38.09
826	AMEX	FVAL	Thu, Dec 26, 2019	38.01	38.08	38.01	38.08
825	AMEX	FVAL	Tue, Dec 24, 2019	37.95	38.02	37.86	37.90
824	AMEX	FVAL	Mon, Dec 23, 2019	37.97	37.99	37.90	37.90
823	AMEX	FVAL	Fri, Dec 20, 2019	37.75	37.99	37.75	37.89
822	AMEX	FVAL	Thu, Dec 19, 2019	37.76	37.85	37.73	37.62
821	AMEX	FVAL	Wed, Dec 18, 2019	37.71	37.80	37.71	37.75
820	AMEX	FVAL	Tue, Dec 17, 2019	37.79	37.79	37.71	37.71
819	AMEX	FVAL	Mon, Dec 16, 2019	37.73	37.80	37.67	37.72
818	AMEX	FVAL	Fri, Dec 13, 2019	37.53	37.70	37.32	37.42
817	AMEX	FVAL	Thu, Dec 12, 2019	37.18	37.65	37.18	37.52
816	AMEX	FVAL	Wed, Dec 11, 2019	37.09	37.14	37.01	37.06
815	AMEX	FVAL	Tue, Dec 10, 2019	37.10	37.10	37.00	37.05
814	AMEX	FVAL	Mon, Dec 9, 2019	37.23	37.23	37.09	37.13
813	AMEX	FVAL	Fri, Dec 6, 2019	37.04	37.35	37.04	37.21
812	AMEX	FVAL	Thu, Dec 5, 2019	36.81	36.90	36.67	36.87
811	AMEX	FVAL	Wed, Dec 4, 2019	36.72	36.86	36.72	36.79
810	AMEX	FVAL	Tue, Dec 3, 2019	36.43	36.55	36.20	36.53
809	AMEX	FVAL	Mon, Dec 2, 2019	37.24	37.24	36.85	36.85
808	AMEX	FVAL	Fri, Nov 29, 2019	37.27	37.27	37.14	37.14
807	AMEX	FVAL	Wed, Nov 27, 2019	37.23	37.31	37.12	37.27
806	AMEX	FVAL	Tue, Nov 26, 2019	37.09	37.12	37.00	37.08
805	AMEX	FVAL	Mon, Nov 25, 2019	36.92	37.10	36.85	37.07
804	AMEX	FVAL	Fri, Nov 22, 2019	36.75	36.76	36.61	36.75
803	AMEX	FVAL	Thu, Nov 21, 2019	36.75	36.75	36.57	36.59
802	AMEX	FVAL	Wed, Nov 20, 2019	36.84	36.84	36.45	36.67
801	AMEX	FVAL	Tue, Nov 19, 2019	37.18	37.18	36.86	36.93
800	AMEX	FVAL	Mon, Nov 18, 2019	37.10	37.10	36.92	37.06
799	AMEX	FVAL	Fri, Nov 15, 2019	36.97	37.02	36.80	37.02
798	AMEX	FVAL	Thu, Nov 14, 2019	36.50	36.69	36.50	36.69
797	AMEX	FVAL	Wed, Nov 13, 2019	36.68	36.68	36.50	36.65
796	AMEX	FVAL	Tue, Nov 12, 2019	36.74	36.84	36.60	36.73
795	AMEX	FVAL	Mon, Nov 11, 2019	36.56	36.67	36.54	36.67
794	AMEX	FVAL	Fri, Nov 8, 2019	36.42	36.68	36.40	36.68
793	AMEX	FVAL	Thu, Nov 7, 2019	36.56	36.70	36.50	36.55
792	AMEX	FVAL	Wed, Nov 6, 2019	36.44	36.44	36.22	36.32
791	AMEX	FVAL	Tue, Nov 5, 2019	36.50	36.53	36.40	36.43
790	AMEX	FVAL	Mon, Nov 4, 2019	36.21	36.38	36.21	36.38
789	AMEX	FVAL	Fri, Nov 1, 2019	35.69	36.08	35.69	36.08
788	AMEX	FVAL	Thu, Oct 31, 2019	35.79	35.79	35.39	35.59
787	AMEX	FVAL	Wed, Oct 30, 2019	35.74	35.74	35.51	35.65
786	AMEX	FVAL	Tue, Oct 29, 2019	35.60	35.76	35.60	35.72
785	AMEX	FVAL	Mon, Oct 28, 2019	35.65	35.79	35.65	35.72
784	AMEX	FVAL	Fri, Oct 25, 2019	35.22	35.49	35.12	35.46
783	AMEX	FVAL	Thu, Oct 24, 2019	35.35	35.35	35.10	35.24
782	AMEX	FVAL	Wed, Oct 23, 2019	34.97	35.18	34.97	35.18
781	AMEX	FVAL	Tue, Oct 22, 2019	35.23	35.23	35.04	35.08
780	AMEX	FVAL	Mon, Oct 21, 2019	34.84	34.97	34.77	34.97
779	AMEX	FVAL	Fri, Oct 18, 2019	34.84	34.84	34.51	34.60
778	AMEX	FVAL	Thu, Oct 17, 2019	34.61	34.82	34.61	34.82
777	AMEX	FVAL	Wed, Oct 16, 2019	34.63	34.74	34.57	34.60
776	AMEX	FVAL	Tue, Oct 15, 2019	34.47	34.76	34.35	34.66
775	AMEX	FVAL	Mon, Oct 14, 2019	34.26	34.26	34.17	34.19
774	AMEX	FVAL	Fri, Oct 11, 2019	34.35	34.52	34.26	34.26
773	AMEX	FVAL	Thu, Oct 10, 2019	33.78	33.89	33.69	33.71
772	AMEX	FVAL	Wed, Oct 9, 2019	33.57	33.57	33.38	33.48
771	AMEX	FVAL	Tue, Oct 8, 2019	33.56	33.56	33.22	33.25
770	AMEX	FVAL	Mon, Oct 7, 2019	33.84	33.91	33.66	33.72
769	AMEX	FVAL	Fri, Oct 4, 2019	33.53	33.82	33.46	33.77
768	AMEX	FVAL	Thu, Oct 3, 2019	33.14	33.34	32.97	33.29
767	AMEX	FVAL	Wed, Oct 2, 2019	33.57	33.60	33.08	33.18
766	AMEX	FVAL	Tue, Oct 1, 2019	34.37	34.51	33.80	33.89
765	AMEX	FVAL	Mon, Sep 30, 2019	34.18	34.39	34.18	34.35
764	AMEX	FVAL	Fri, Sep 27, 2019	34.43	34.43	33.99	34.13
763	AMEX	FVAL	Thu, Sep 26, 2019	34.34	34.36	34.16	34.30
762	AMEX	FVAL	Wed, Sep 25, 2019	34.20	34.44	34.20	34.40
761	AMEX	FVAL	Tue, Sep 24, 2019	34.59	34.66	34.06	34.16
760	AMEX	FVAL	Mon, Sep 23, 2019	34.56	34.57	34.40	34.53
759	AMEX	FVAL	Fri, Sep 20, 2019	34.71	34.77	34.49	34.57
758	AMEX	FVAL	Thu, Sep 19, 2019	34.96	35.04	34.82	34.72
757	AMEX	FVAL	Wed, Sep 18, 2019	34.82	34.86	34.58	34.86
756	AMEX	FVAL	Tue, Sep 17, 2019	35.01	35.01	34.82	34.89
755	AMEX	FVAL	Mon, Sep 16, 2019	34.98	34.98	34.86	34.91
754	AMEX	FVAL	Fri, Sep 13, 2019	35.03	35.14	34.95	34.95
753	AMEX	FVAL	Thu, Sep 12, 2019	35.03	35.09	34.80	35.01
752	AMEX	FVAL	Wed, Sep 11, 2019	34.74	34.94	34.60	34.94
751	AMEX	FVAL	Tue, Sep 10, 2019	34.42	34.66	34.30	34.66
750	AMEX	FVAL	Mon, Sep 9, 2019	34.31	34.37	34.22	34.37
749	AMEX	FVAL	Fri, Sep 6, 2019	34.07	34.13	34.00	34.01
748	AMEX	FVAL	Thu, Sep 5, 2019	33.91	34.08	33.88	34.04
747	AMEX	FVAL	Wed, Sep 4, 2019	33.37	33.47	33.31	33.41
746	AMEX	FVAL	Tue, Sep 3, 2019	33.18	33.18	32.95	33.09
745	AMEX	FVAL	Fri, Aug 30, 2019	33.47	33.47	33.20	33.25
744	AMEX	FVAL	Thu, Aug 29, 2019	33.13	33.26	33.13	33.26
743	AMEX	FVAL	Wed, Aug 28, 2019	32.37	32.78	32.34	32.73
742	AMEX	FVAL	Tue, Aug 27, 2019	32.96	32.96	32.48	32.52
741	AMEX	FVAL	Mon, Aug 26, 2019	32.85	32.85	32.67	32.76
740	AMEX	FVAL	Fri, Aug 23, 2019	33.29	33.33	32.45	32.50
739	AMEX	FVAL	Thu, Aug 22, 2019	33.56	33.58	33.33	33.47
738	AMEX	FVAL	Wed, Aug 21, 2019	33.39	33.47	33.37	33.41
737	AMEX	FVAL	Tue, Aug 20, 2019	33.54	33.54	33.20	33.20
736	AMEX	FVAL	Mon, Aug 19, 2019	33.62	33.62	33.44	33.54
735	AMEX	FVAL	Fri, Aug 16, 2019	32.86	33.09	32.78	33.06
734	AMEX	FVAL	Thu, Aug 15, 2019	32.62	32.65	32.33	32.54
733	AMEX	FVAL	Wed, Aug 14, 2019	33.11	33.11	32.53	32.54
732	AMEX	FVAL	Tue, Aug 13, 2019	32.94	33.80	32.94	33.55
731	AMEX	FVAL	Mon, Aug 12, 2019	33.30	33.33	33.00	33.09
730	AMEX	FVAL	Fri, Aug 9, 2019	33.59	33.70	33.33	33.52
729	AMEX	FVAL	Thu, Aug 8, 2019	33.49	33.83	33.46	33.82
728	AMEX	FVAL	Wed, Aug 7, 2019	32.84	33.29	32.66	33.22
727	AMEX	FVAL	Tue, Aug 6, 2019	33.18	33.25	32.86	33.19
726	AMEX	FVAL	Mon, Aug 5, 2019	33.30	33.30	32.72	32.84
725	AMEX	FVAL	Fri, Aug 2, 2019	34.09	34.09	33.71	33.80
724	AMEX	FVAL	Thu, Aug 1, 2019	34.63	34.91	34.18	34.18
723	AMEX	FVAL	Wed, Jul 31, 2019	34.90	34.95	34.23	34.60
722	AMEX	FVAL	Tue, Jul 30, 2019	34.79	34.94	34.70	34.85
721	AMEX	FVAL	Mon, Jul 29, 2019	35.07	35.07	35.00	35.03
720	AMEX	FVAL	Fri, Jul 26, 2019	34.91	35.09	34.91	35.07
719	AMEX	FVAL	Thu, Jul 25, 2019	34.91	34.93	34.69	34.75
718	AMEX	FVAL	Wed, Jul 24, 2019	34.66	34.96	34.64	34.91
717	AMEX	FVAL	Tue, Jul 23, 2019	34.61	34.68	34.51	34.67
716	AMEX	FVAL	Mon, Jul 22, 2019	34.47	34.50	34.34	34.42
715	AMEX	FVAL	Fri, Jul 19, 2019	34.65	34.70	34.34	34.34
714	AMEX	FVAL	Thu, Jul 18, 2019	34.29	34.60	34.29	34.52
713	AMEX	FVAL	Wed, Jul 17, 2019	34.71	34.71	34.36	34.36
712	AMEX	FVAL	Tue, Jul 16, 2019	34.74	34.79	34.67	34.74
711	AMEX	FVAL	Mon, Jul 15, 2019	34.79	34.81	34.71	34.78
710	AMEX	FVAL	Fri, Jul 12, 2019	34.57	34.79	34.57	34.79
709	AMEX	FVAL	Thu, Jul 11, 2019	34.59	34.59	34.41	34.56
708	AMEX	FVAL	Wed, Jul 10, 2019	34.48	34.61	34.44	34.48
707	AMEX	FVAL	Tue, Jul 9, 2019	34.35	34.37	34.28	34.34
706	AMEX	FVAL	Mon, Jul 8, 2019	34.45	34.45	34.32	34.40
705	AMEX	FVAL	Fri, Jul 5, 2019	34.48	34.60	34.36	34.57
704	AMEX	FVAL	Wed, Jul 3, 2019	34.46	34.60	34.44	34.56
703	AMEX	FVAL	Tue, Jul 2, 2019	34.21	34.31	34.16	34.31
702	AMEX	FVAL	Mon, Jul 1, 2019	34.42	34.46	34.10	34.27
701	AMEX	FVAL	Fri, Jun 28, 2019	33.85	34.02	33.85	33.92
700	AMEX	FVAL	Thu, Jun 27, 2019	33.66	33.80	33.66	33.79
699	AMEX	FVAL	Wed, Jun 26, 2019	33.76	33.76	33.59	33.59
698	AMEX	FVAL	Tue, Jun 25, 2019	33.84	33.84	33.52	33.54
697	AMEX	FVAL	Mon, Jun 24, 2019	34.00	34.00	33.85	33.85
696	AMEX	FVAL	Fri, Jun 21, 2019	33.94	34.08	33.91	33.97
695	AMEX	FVAL	Thu, Jun 20, 2019	34.19	34.21	34.02	34.00
694	AMEX	FVAL	Wed, Jun 19, 2019	33.90	33.93	33.81	33.91
693	AMEX	FVAL	Tue, Jun 18, 2019	33.78	34.01	33.78	33.88
692	AMEX	FVAL	Mon, Jun 17, 2019	33.60	33.67	33.53	33.53
691	AMEX	FVAL	Fri, Jun 14, 2019	33.53	33.63	33.48	33.61
690	AMEX	FVAL	Thu, Jun 13, 2019	33.64	33.64	33.53	33.57
689	AMEX	FVAL	Wed, Jun 12, 2019	33.41	33.46	33.36	33.42
688	AMEX	FVAL	Tue, Jun 11, 2019	33.65	33.74	33.44	33.53
687	AMEX	FVAL	Mon, Jun 10, 2019	33.42	33.60	33.39	33.48
686	AMEX	FVAL	Fri, Jun 7, 2019	33.09	33.34	33.09	33.22
685	AMEX	FVAL	Thu, Jun 6, 2019	32.78	33.04	32.75	32.92
684	AMEX	FVAL	Wed, Jun 5, 2019	32.79	32.79	32.50	32.78
683	AMEX	FVAL	Tue, Jun 4, 2019	32.25	32.64	32.24	32.64
682	AMEX	FVAL	Mon, Jun 3, 2019	31.84	32.11	31.78	31.90
681	AMEX	FVAL	Fri, May 31, 2019	32.10	32.10	31.83	31.86
680	AMEX	FVAL	Thu, May 30, 2019	32.47	32.58	32.31	32.41
679	AMEX	FVAL	Wed, May 29, 2019	32.61	32.61	32.26	32.48
678	AMEX	FVAL	Tue, May 28, 2019	33.05	33.12	32.70	32.70
677	AMEX	FVAL	Fri, May 24, 2019	33.05	33.05	32.95	33.02
676	AMEX	FVAL	Thu, May 23, 2019	33.09	33.09	32.75	32.89
675	AMEX	FVAL	Wed, May 22, 2019	33.39	33.42	33.31	33.36
674	AMEX	FVAL	Tue, May 21, 2019	33.32	33.52	33.32	33.46
673	AMEX	FVAL	Mon, May 20, 2019	33.25	33.36	33.15	33.23
672	AMEX	FVAL	Fri, May 17, 2019	33.38	33.71	33.38	33.48
671	AMEX	FVAL	Thu, May 16, 2019	33.51	33.77	33.51	33.62
670	AMEX	FVAL	Wed, May 15, 2019	33.04	33.42	33.00	33.38
669	AMEX	FVAL	Tue, May 14, 2019	32.94	33.36	32.94	33.23
668	AMEX	FVAL	Mon, May 13, 2019	33.16	33.19	32.74	32.87
667	AMEX	FVAL	Fri, May 10, 2019	33.52	33.80	33.15	33.72
666	AMEX	FVAL	Thu, May 9, 2019	33.62	33.70	33.28	33.70
665	AMEX	FVAL	Wed, May 8, 2019	33.90	34.00	33.79	33.79
664	AMEX	FVAL	Tue, May 7, 2019	34.27	34.27	33.66	33.85
663	AMEX	FVAL	Mon, May 6, 2019	34.10	34.52	34.10	34.50
662	AMEX	FVAL	Fri, May 3, 2019	34.56	34.65	34.49	34.63
661	AMEX	FVAL	Thu, May 2, 2019	34.56	34.56	34.26	34.34
660	AMEX	FVAL	Wed, May 1, 2019	34.85	34.85	34.50	34.50
659	AMEX	FVAL	Tue, Apr 30, 2019	34.69	34.70	34.43	34.70
658	AMEX	FVAL	Mon, Apr 29, 2019	34.66	34.75	34.60	34.65
657	AMEX	FVAL	Fri, Apr 26, 2019	34.36	34.62	34.36	34.62
656	AMEX	FVAL	Thu, Apr 25, 2019	34.48	34.52	34.34	34.43
655	AMEX	FVAL	Wed, Apr 24, 2019	34.60	34.60	34.40	34.52
654	AMEX	FVAL	Tue, Apr 23, 2019	34.36	34.60	34.35	34.60
653	AMEX	FVAL	Mon, Apr 22, 2019	34.18	34.29	34.18	34.24
652	AMEX	FVAL	Thu, Apr 18, 2019	34.45	34.45	34.18	34.29
651	AMEX	FVAL	Wed, Apr 17, 2019	34.41	34.42	34.25	34.32
650	AMEX	FVAL	Tue, Apr 16, 2019	34.37	34.38	34.29	34.30
649	AMEX	FVAL	Mon, Apr 15, 2019	34.27	34.29	34.21	34.28
648	AMEX	FVAL	Fri, Apr 12, 2019	34.21	34.36	34.16	34.25
647	AMEX	FVAL	Thu, Apr 11, 2019	34.15	34.15	33.98	34.09
646	AMEX	FVAL	Wed, Apr 10, 2019	33.93	34.02	33.84	34.02
645	AMEX	FVAL	Tue, Apr 9, 2019	33.92	33.96	33.79	33.79
644	AMEX	FVAL	Mon, Apr 8, 2019	33.95	34.10	33.95	34.09
643	AMEX	FVAL	Fri, Apr 5, 2019	34.00	34.10	34.00	34.10
642	AMEX	FVAL	Thu, Apr 4, 2019	33.83	33.91	33.80	33.89
641	AMEX	FVAL	Wed, Apr 3, 2019	33.76	33.90	33.68	33.80
640	AMEX	FVAL	Tue, Apr 2, 2019	33.65	33.68	33.54	33.62
639	AMEX	FVAL	Mon, Apr 1, 2019	33.41	33.63	33.38	33.59
638	AMEX	FVAL	Fri, Mar 29, 2019	33.18	33.23	33.07	33.16
637	AMEX	FVAL	Thu, Mar 28, 2019	32.98	32.99	32.77	32.99
636	AMEX	FVAL	Wed, Mar 27, 2019	32.96	33.06	32.68	32.82
635	AMEX	FVAL	Tue, Mar 26, 2019	32.99	33.07	32.79	33.01
634	AMEX	FVAL	Mon, Mar 25, 2019	32.82	32.90	32.65	32.77
633	AMEX	FVAL	Fri, Mar 22, 2019	33.37	33.37	32.80	32.84
632	AMEX	FVAL	Thu, Mar 21, 2019	33.05	33.54	33.01	33.47
631	AMEX	FVAL	Wed, Mar 20, 2019	33.40	33.41	33.07	33.21
630	AMEX	FVAL	Tue, Mar 19, 2019	33.66	33.67	33.32	33.43
629	AMEX	FVAL	Mon, Mar 18, 2019	33.35	33.46	33.29	33.39
628	AMEX	FVAL	Fri, Mar 15, 2019	33.29	33.38	33.25	33.29
627	AMEX	FVAL	Thu, Mar 14, 2019	33.26	33.34	33.21	33.12
626	AMEX	FVAL	Wed, Mar 13, 2019	33.22	33.43	33.22	33.34
625	AMEX	FVAL	Tue, Mar 12, 2019	33.05	33.21	33.05	33.18
624	AMEX	FVAL	Mon, Mar 11, 2019	32.59	33.06	32.59	33.01
623	AMEX	FVAL	Fri, Mar 8, 2019	32.39	32.57	32.34	32.53
622	AMEX	FVAL	Thu, Mar 7, 2019	32.77	32.78	32.48	32.65
621	AMEX	FVAL	Wed, Mar 6, 2019	33.15	33.18	32.90	32.90
620	AMEX	FVAL	Tue, Mar 5, 2019	33.20	33.24	33.11	33.17
619	AMEX	FVAL	Mon, Mar 4, 2019	33.58	33.58	32.94	33.19
618	AMEX	FVAL	Fri, Mar 1, 2019	33.47	33.50	33.25	33.32
617	AMEX	FVAL	Thu, Feb 28, 2019	33.28	33.28	33.16	33.23
616	AMEX	FVAL	Wed, Feb 27, 2019	33.33	33.36	33.18	33.35
615	AMEX	FVAL	Tue, Feb 26, 2019	33.42	33.53	33.36	33.40
614	AMEX	FVAL	Mon, Feb 25, 2019	33.69	33.69	33.46	33.49
613	AMEX	FVAL	Fri, Feb 22, 2019	33.45	33.45	33.24	33.42
612	AMEX	FVAL	Thu, Feb 21, 2019	33.40	33.40	33.14	33.15
611	AMEX	FVAL	Wed, Feb 20, 2019	33.41	33.43	33.23	33.39
610	AMEX	FVAL	Tue, Feb 19, 2019	33.23	33.47	33.20	33.42
609	AMEX	FVAL	Fri, Feb 15, 2019	33.21	33.26	33.08	33.21
608	AMEX	FVAL	Thu, Feb 14, 2019	32.79	32.98	32.79	32.92
607	AMEX	FVAL	Wed, Feb 13, 2019	33.02	33.04	32.83	32.93
606	AMEX	FVAL	Tue, Feb 12, 2019	32.61	32.82	32.60	32.78
605	AMEX	FVAL	Mon, Feb 11, 2019	32.37	32.43	32.28	32.33
604	AMEX	FVAL	Fri, Feb 8, 2019	32.25	32.33	32.00	32.28
603	AMEX	FVAL	Thu, Feb 7, 2019	32.61	32.61	32.20	32.36
602	AMEX	FVAL	Wed, Feb 6, 2019	32.89	32.89	32.70	32.81
601	AMEX	FVAL	Tue, Feb 5, 2019	32.75	32.88	32.67	32.79
600	AMEX	FVAL	Mon, Feb 4, 2019	32.51	32.67	32.38	32.64
599	AMEX	FVAL	Fri, Feb 1, 2019	32.55	32.60	32.38	32.50
598	AMEX	FVAL	Thu, Jan 31, 2019	32.31	32.48	32.20	32.44
597	AMEX	FVAL	Wed, Jan 30, 2019	32.00	32.27	31.84	32.26
596	AMEX	FVAL	Tue, Jan 29, 2019	31.72	31.83	31.69	31.71
595	AMEX	FVAL	Mon, Jan 28, 2019	31.72	31.75	31.55	31.75
594	AMEX	FVAL	Fri, Jan 25, 2019	31.81	32.00	31.81	31.98
593	AMEX	FVAL	Thu, Jan 24, 2019	31.60	31.67	31.52	31.58
592	AMEX	FVAL	Wed, Jan 23, 2019	31.71	31.79	31.35	31.63
591	AMEX	FVAL	Tue, Jan 22, 2019	31.90	31.90	31.37	31.54
590	AMEX	FVAL	Fri, Jan 18, 2019	31.79	32.00	31.67	31.98
589	AMEX	FVAL	Thu, Jan 17, 2019	31.23	31.65	31.23	31.50
588	AMEX	FVAL	Wed, Jan 16, 2019	31.39	31.42	31.27	31.29
587	AMEX	FVAL	Tue, Jan 15, 2019	31.03	31.19	31.02	31.19
586	AMEX	FVAL	Mon, Jan 14, 2019	30.94	31.07	30.88	30.95
585	AMEX	FVAL	Fri, Jan 11, 2019	30.89	31.15	30.89	31.07
584	AMEX	FVAL	Thu, Jan 10, 2019	30.91	31.15	30.71	31.15
583	AMEX	FVAL	Wed, Jan 9, 2019	31.11	31.20	31.01	31.11
582	AMEX	FVAL	Tue, Jan 8, 2019	30.88	30.93	30.65	30.83
581	AMEX	FVAL	Mon, Jan 7, 2019	30.41	30.76	30.28	30.61
580	AMEX	FVAL	Fri, Jan 4, 2019	29.62	30.40	29.62	30.32
579	AMEX	FVAL	Thu, Jan 3, 2019	29.72	29.76	29.32	29.36
578	AMEX	FVAL	Wed, Jan 2, 2019	29.30	30.11	29.30	29.99
577	AMEX	FVAL	Mon, Dec 31, 2018	29.89	29.89	29.62	29.71
576	AMEX	FVAL	Fri, Dec 28, 2018	29.93	30.02	29.56	29.75
575	AMEX	FVAL	Thu, Dec 27, 2018	29.14	31.00	28.58	29.59
574	AMEX	FVAL	Wed, Dec 26, 2018	28.22	29.47	28.05	29.47
573	AMEX	FVAL	Mon, Dec 24, 2018	28.65	28.65	28.19	28.19
572	AMEX	FVAL	Fri, Dec 21, 2018	29.54	29.76	28.80	28.80
571	AMEX	FVAL	Thu, Dec 20, 2018	29.92	30.19	29.35	29.34
570	AMEX	FVAL	Wed, Dec 19, 2018	30.74	30.95	29.93	30.19
569	AMEX	FVAL	Tue, Dec 18, 2018	30.77	30.96	30.49	30.60
568	AMEX	FVAL	Mon, Dec 17, 2018	31.05	31.27	30.47	30.62
567	AMEX	FVAL	Fri, Dec 14, 2018	31.41	31.60	31.20	31.26
566	AMEX	FVAL	Thu, Dec 13, 2018	31.93	31.94	31.63	31.76
565	AMEX	FVAL	Wed, Dec 12, 2018	31.91	32.23	31.85	31.85
564	AMEX	FVAL	Tue, Dec 11, 2018	32.23	32.23	31.56	31.63
563	AMEX	FVAL	Mon, Dec 10, 2018	31.79	31.79	31.13	31.74
562	AMEX	FVAL	Fri, Dec 7, 2018	32.41	32.45	31.70	31.78
561	AMEX	FVAL	Thu, Dec 6, 2018	32.11	32.48	31.75	32.46
560	AMEX	FVAL	Tue, Dec 4, 2018	33.50	33.61	32.58	32.61
559	AMEX	FVAL	Mon, Dec 3, 2018	33.76	33.89	33.50	33.68
558	AMEX	FVAL	Fri, Nov 30, 2018	33.25	33.45	33.23	33.45
557	AMEX	FVAL	Thu, Nov 29, 2018	33.22	33.38	33.07	33.24
556	AMEX	FVAL	Wed, Nov 28, 2018	32.83	33.34	32.56	33.34
555	AMEX	FVAL	Tue, Nov 27, 2018	32.38	32.63	32.38	32.63
554	AMEX	FVAL	Mon, Nov 26, 2018	32.34	32.53	32.24	32.49
553	AMEX	FVAL	Fri, Nov 23, 2018	32.11	32.11	32.04	32.11
552	AMEX	FVAL	Wed, Nov 21, 2018	32.21	32.47	32.21	32.21
551	AMEX	FVAL	Tue, Nov 20, 2018	32.15	32.37	31.97	32.06
550	AMEX	FVAL	Mon, Nov 19, 2018	33.07	33.07	32.64	32.68
549	AMEX	FVAL	Fri, Nov 16, 2018	33.03	33.22	32.92	33.13
548	AMEX	FVAL	Thu, Nov 15, 2018	32.77	33.15	32.47	33.03
547	AMEX	FVAL	Wed, Nov 14, 2018	33.45	33.45	32.70	32.81
546	AMEX	FVAL	Tue, Nov 13, 2018	33.17	33.46	32.99	33.17
545	AMEX	FVAL	Mon, Nov 12, 2018	33.52	33.52	33.16	33.16
544	AMEX	FVAL	Fri, Nov 9, 2018	33.84	33.84	33.56	33.65
543	AMEX	FVAL	Thu, Nov 8, 2018	34.07	34.07	33.89	33.97
542	AMEX	FVAL	Wed, Nov 7, 2018	33.73	34.12	33.65	34.12
541	AMEX	FVAL	Tue, Nov 6, 2018	33.25	33.47	33.25	33.37
540	AMEX	FVAL	Mon, Nov 5, 2018	33.00	33.28	33.00	33.18
539	AMEX	FVAL	Fri, Nov 2, 2018	33.34	33.46	32.75	32.96
538	AMEX	FVAL	Thu, Nov 1, 2018	33.01	33.24	32.83	33.24
537	AMEX	FVAL	Wed, Oct 31, 2018	32.87	33.08	32.77	32.77
536	AMEX	FVAL	Tue, Oct 30, 2018	32.00	32.45	32.00	32.45
535	AMEX	FVAL	Mon, Oct 29, 2018	32.39	32.60	31.63	31.85
534	AMEX	FVAL	Fri, Oct 26, 2018	31.94	32.30	31.69	31.98
533	AMEX	FVAL	Thu, Oct 25, 2018	31.95	32.64	31.95	32.39
532	AMEX	FVAL	Wed, Oct 24, 2018	32.81	32.88	31.85	31.85
531	AMEX	FVAL	Tue, Oct 23, 2018	32.73	32.94	32.31	32.93
530	AMEX	FVAL	Mon, Oct 22, 2018	33.43	33.43	33.03	33.19
529	AMEX	FVAL	Fri, Oct 19, 2018	33.42	33.48	33.21	33.30
528	AMEX	FVAL	Thu, Oct 18, 2018	33.77	33.77	33.24	33.32
527	AMEX	FVAL	Wed, Oct 17, 2018	33.80	33.92	33.56	33.77
526	AMEX	FVAL	Tue, Oct 16, 2018	33.36	33.86	33.30	33.84
525	AMEX	FVAL	Mon, Oct 15, 2018	33.22	33.44	33.16	33.16
524	AMEX	FVAL	Fri, Oct 12, 2018	33.24	33.41	32.88	33.22
523	AMEX	FVAL	Thu, Oct 11, 2018	33.51	33.66	32.73	33.08
522	AMEX	FVAL	Wed, Oct 10, 2018	34.60	34.60	33.75	33.78
521	AMEX	FVAL	Tue, Oct 9, 2018	34.70	34.72	34.50	34.63
520	AMEX	FVAL	Mon, Oct 8, 2018	34.46	34.76	34.42	34.75
519	AMEX	FVAL	Fri, Oct 5, 2018	34.85	34.86	34.41	34.60
518	AMEX	FVAL	Thu, Oct 4, 2018	35.14	35.14	34.65	34.80
517	AMEX	FVAL	Wed, Oct 3, 2018	35.05	35.21	35.01	35.11
516	AMEX	FVAL	Tue, Oct 2, 2018	35.09	35.09	34.93	35.00
515	AMEX	FVAL	Mon, Oct 1, 2018	35.14	35.24	34.96	35.02
514	AMEX	FVAL	Fri, Sep 28, 2018	34.99	35.01	34.94	34.97
513	AMEX	FVAL	Thu, Sep 27, 2018	34.98	35.16	34.89	34.96
512	AMEX	FVAL	Wed, Sep 26, 2018	34.98	35.15	34.98	35.00
511	AMEX	FVAL	Tue, Sep 25, 2018	35.13	35.13	34.97	34.97
510	AMEX	FVAL	Mon, Sep 24, 2018	35.24	35.24	35.00	35.09
509	AMEX	FVAL	Fri, Sep 21, 2018	35.43	35.43	35.23	35.31
508	AMEX	FVAL	Thu, Sep 20, 2018	35.22	35.47	35.22	35.29
507	AMEX	FVAL	Wed, Sep 19, 2018	35.12	35.16	35.10	35.14
506	AMEX	FVAL	Tue, Sep 18, 2018	34.82	35.10	34.82	35.10
505	AMEX	FVAL	Mon, Sep 17, 2018	34.96	34.96	34.85	34.88
504	AMEX	FVAL	Fri, Sep 14, 2018	35.00	35.00	34.86	34.94
503	AMEX	FVAL	Thu, Sep 13, 2018	34.70	34.90	34.70	34.89
502	AMEX	FVAL	Wed, Sep 12, 2018	34.62	34.77	34.62	34.68
501	AMEX	FVAL	Tue, Sep 11, 2018	34.60	34.72	34.50	34.70
500	AMEX	FVAL	Mon, Sep 10, 2018	34.69	34.69	34.59	34.62
499	AMEX	FVAL	Fri, Sep 7, 2018	34.50	34.63	34.45	34.52
498	AMEX	FVAL	Thu, Sep 6, 2018	34.80	34.80	34.51	34.63
497	AMEX	FVAL	Wed, Sep 5, 2018	34.64	34.79	34.63	34.75
496	AMEX	FVAL	Tue, Sep 4, 2018	34.90	34.90	34.74	34.86
495	AMEX	FVAL	Fri, Aug 31, 2018	34.88	35.06	34.85	34.88
494	AMEX	FVAL	Thu, Aug 30, 2018	35.11	35.11	34.95	34.97
493	AMEX	FVAL	Wed, Aug 29, 2018	34.98	35.17	34.98	35.11
492	AMEX	FVAL	Tue, Aug 28, 2018	35.00	35.09	34.91	34.94
491	AMEX	FVAL	Mon, Aug 27, 2018	34.88	35.00	34.87	34.98
490	AMEX	FVAL	Fri, Aug 24, 2018	34.68	34.78	34.64	34.73
489	AMEX	FVAL	Thu, Aug 23, 2018	34.55	34.78	34.55	34.59
488	AMEX	FVAL	Wed, Aug 22, 2018	34.83	34.83	34.71	34.77
487	AMEX	FVAL	Tue, Aug 21, 2018	34.83	34.89	34.72	34.79
486	AMEX	FVAL	Mon, Aug 20, 2018	34.65	34.73	34.60	34.70
485	AMEX	FVAL	Fri, Aug 17, 2018	34.45	34.56	34.38	34.55
484	AMEX	FVAL	Thu, Aug 16, 2018	34.32	34.45	34.16	34.33
483	AMEX	FVAL	Wed, Aug 15, 2018	34.19	34.19	33.87	34.03
482	AMEX	FVAL	Tue, Aug 14, 2018	34.23	34.39	34.21	34.36
481	AMEX	FVAL	Mon, Aug 13, 2018	34.39	34.39	34.04	34.12
480	AMEX	FVAL	Fri, Aug 10, 2018	34.38	34.38	34.17	34.32
479	AMEX	FVAL	Thu, Aug 9, 2018	34.59	34.60	34.49	34.50
478	AMEX	FVAL	Wed, Aug 8, 2018	34.55	34.58	34.45	34.53
477	AMEX	FVAL	Tue, Aug 7, 2018	34.49	34.60	34.49	34.53
476	AMEX	FVAL	Mon, Aug 6, 2018	34.23	34.42	34.23	34.39
475	AMEX	FVAL	Fri, Aug 3, 2018	34.05	34.25	34.05	34.23
474	AMEX	FVAL	Thu, Aug 2, 2018	33.77	34.05	33.69	34.04
473	AMEX	FVAL	Wed, Aug 1, 2018	34.08	34.08	33.79	33.85
472	AMEX	FVAL	Tue, Jul 31, 2018	33.95	34.02	33.89	33.93
471	AMEX	FVAL	Mon, Jul 30, 2018	33.89	33.91	33.71	33.81
470	AMEX	FVAL	Fri, Jul 27, 2018	34.18	34.18	33.81	33.84
469	AMEX	FVAL	Thu, Jul 26, 2018	33.98	34.17	33.98	34.11
468	AMEX	FVAL	Wed, Jul 25, 2018	33.80	34.06	33.80	34.06
467	AMEX	FVAL	Tue, Jul 24, 2018	33.95	34.04	33.84	33.90
466	AMEX	FVAL	Mon, Jul 23, 2018	33.58	33.81	33.58	33.81
465	AMEX	FVAL	Fri, Jul 20, 2018	33.72	33.76	33.67	33.69
464	AMEX	FVAL	Thu, Jul 19, 2018	33.85	33.85	33.71	33.78
463	AMEX	FVAL	Wed, Jul 18, 2018	33.78	33.86	33.71	33.83
462	AMEX	FVAL	Tue, Jul 17, 2018	33.67	33.77	33.54	33.74
461	AMEX	FVAL	Mon, Jul 16, 2018	33.63	33.70	33.53	33.59
460	AMEX	FVAL	Fri, Jul 13, 2018	33.61	33.69	33.57	33.63
459	AMEX	FVAL	Thu, Jul 12, 2018	33.44	33.59	33.44	33.57
458	AMEX	FVAL	Wed, Jul 11, 2018	33.28	33.51	33.28	33.39
457	AMEX	FVAL	Tue, Jul 10, 2018	33.66	33.69	33.57	33.68
456	AMEX	FVAL	Mon, Jul 9, 2018	33.50	33.60	33.40	33.60
455	AMEX	FVAL	Fri, Jul 6, 2018	33.03	33.29	33.00	33.28
454	AMEX	FVAL	Thu, Jul 5, 2018	32.84	32.94	32.71	32.92
453	AMEX	FVAL	Tue, Jul 3, 2018	32.92	32.92	32.84	32.84
452	AMEX	FVAL	Mon, Jul 2, 2018	32.59	32.76	32.46	32.76
451	AMEX	FVAL	Fri, Jun 29, 2018	32.70	32.97	32.70	32.90
450	AMEX	FVAL	Thu, Jun 28, 2018	32.52	32.68	32.43	32.65
449	AMEX	FVAL	Wed, Jun 27, 2018	32.71	32.92	32.54	32.54
448	AMEX	FVAL	Tue, Jun 26, 2018	32.77	32.81	32.67	32.72
447	AMEX	FVAL	Mon, Jun 25, 2018	32.98	32.98	32.53	32.72
446	AMEX	FVAL	Fri, Jun 22, 2018	33.27	33.27	33.12	33.12
445	AMEX	FVAL	Thu, Jun 21, 2018	33.17	33.35	33.08	33.08
444	AMEX	FVAL	Wed, Jun 20, 2018	33.37	33.45	33.25	33.32
443	AMEX	FVAL	Tue, Jun 19, 2018	32.90	33.31	32.90	33.26
442	AMEX	FVAL	Mon, Jun 18, 2018	33.36	33.39	33.12	33.36
441	AMEX	FVAL	Fri, Jun 15, 2018	33.41	33.51	33.30	33.46
440	AMEX	FVAL	Thu, Jun 14, 2018	33.61	33.72	33.57	33.48
439	AMEX	FVAL	Wed, Jun 13, 2018	33.70	33.76	33.58	33.60
438	AMEX	FVAL	Tue, Jun 12, 2018	33.90	33.90	33.69	33.73
437	AMEX	FVAL	Mon, Jun 11, 2018	33.76	33.86	33.74	33.79
436	AMEX	FVAL	Fri, Jun 8, 2018	33.52	33.73	33.52	33.73
435	AMEX	FVAL	Thu, Jun 7, 2018	33.76	33.76	33.47	33.60
434	AMEX	FVAL	Wed, Jun 6, 2018	33.47	33.58	33.28	33.58
433	AMEX	FVAL	Tue, Jun 5, 2018	33.32	33.34	33.19	33.33
432	AMEX	FVAL	Mon, Jun 4, 2018	33.21	33.34	33.16	33.29
431	AMEX	FVAL	Fri, Jun 1, 2018	33.05	33.12	33.00	33.09
430	AMEX	FVAL	Thu, May 31, 2018	32.83	32.83	32.68	32.68
429	AMEX	FVAL	Wed, May 30, 2018	32.74	33.02	32.71	32.94
428	AMEX	FVAL	Tue, May 29, 2018	32.70	32.79	32.41	32.56
427	AMEX	FVAL	Fri, May 25, 2018	32.92	32.95	32.85	32.91
426	AMEX	FVAL	Thu, May 24, 2018	32.92	33.03	32.73	32.93
425	AMEX	FVAL	Wed, May 23, 2018	32.92	33.00	32.74	32.95
424	AMEX	FVAL	Tue, May 22, 2018	33.05	33.18	33.00	33.00
423	AMEX	FVAL	Mon, May 21, 2018	33.04	33.10	32.96	33.03
422	AMEX	FVAL	Fri, May 18, 2018	32.99	32.99	32.80	32.85
421	AMEX	FVAL	Thu, May 17, 2018	32.84	33.03	32.82	32.95
420	AMEX	FVAL	Wed, May 16, 2018	32.61	33.00	32.61	32.91
419	AMEX	FVAL	Tue, May 15, 2018	32.66	32.73	32.60	32.65
418	AMEX	FVAL	Mon, May 14, 2018	32.90	32.95	32.80	32.84
417	AMEX	FVAL	Fri, May 11, 2018	32.74	32.83	32.67	32.78
416	AMEX	FVAL	Thu, May 10, 2018	32.37	32.71	32.37	32.64
415	AMEX	FVAL	Wed, May 9, 2018	32.28	32.39	32.10	32.33
414	AMEX	FVAL	Tue, May 8, 2018	32.08	32.16	31.96	32.11
413	AMEX	FVAL	Mon, May 7, 2018	32.21	32.22	32.06	32.09
412	AMEX	FVAL	Fri, May 4, 2018	31.50	32.13	31.50	32.11
411	AMEX	FVAL	Thu, May 3, 2018	31.65	31.78	31.29	31.62
410	AMEX	FVAL	Wed, May 2, 2018	31.97	32.04	31.87	31.87
409	AMEX	FVAL	Tue, May 1, 2018	31.92	32.02	31.75	32.00
408	AMEX	FVAL	Mon, Apr 30, 2018	32.38	32.50	32.05	32.09
407	AMEX	FVAL	Fri, Apr 27, 2018	32.35	32.47	32.28	32.40
406	AMEX	FVAL	Thu, Apr 26, 2018	32.40	32.40	32.25	32.40
405	AMEX	FVAL	Wed, Apr 25, 2018	31.88	32.25	31.79	32.20
404	AMEX	FVAL	Tue, Apr 24, 2018	32.64	32.64	31.91	31.95
403	AMEX	FVAL	Mon, Apr 23, 2018	32.39	32.52	32.25	32.34
402	AMEX	FVAL	Fri, Apr 20, 2018	32.70	32.70	32.26	32.39
401	AMEX	FVAL	Thu, Apr 19, 2018	32.79	32.79	32.50	32.65
400	AMEX	FVAL	Wed, Apr 18, 2018	32.93	32.93	32.75	32.81
399	AMEX	FVAL	Tue, Apr 17, 2018	32.81	32.85	32.65	32.76
398	AMEX	FVAL	Mon, Apr 16, 2018	32.49	32.59	32.40	32.48
397	AMEX	FVAL	Fri, Apr 13, 2018	32.47	32.47	32.11	32.18
396	AMEX	FVAL	Thu, Apr 12, 2018	32.29	32.34	32.15	32.27
395	AMEX	FVAL	Wed, Apr 11, 2018	32.10	32.25	31.99	32.01
394	AMEX	FVAL	Tue, Apr 10, 2018	32.26	32.28	31.92	32.23
393	AMEX	FVAL	Mon, Apr 9, 2018	31.95	32.17	31.76	31.84
392	AMEX	FVAL	Fri, Apr 6, 2018	32.26	32.26	31.49	31.64
391	AMEX	FVAL	Thu, Apr 5, 2018	32.29	32.40	32.23	32.27
390	AMEX	FVAL	Wed, Apr 4, 2018	31.36	32.19	31.12	32.19
389	AMEX	FVAL	Tue, Apr 3, 2018	31.51	31.72	31.28	31.67
388	AMEX	FVAL	Mon, Apr 2, 2018	32.01	32.01	30.98	31.30
387	AMEX	FVAL	Thu, Mar 29, 2018	31.77	32.13	31.71	32.08
386	AMEX	FVAL	Wed, Mar 28, 2018	31.57	31.68	31.44	31.53
385	AMEX	FVAL	Tue, Mar 27, 2018	32.18	32.24	31.39	31.52
384	AMEX	FVAL	Mon, Mar 26, 2018	31.70	32.06	31.50	32.05
383	AMEX	FVAL	Fri, Mar 23, 2018	31.91	32.05	31.20	31.20
382	AMEX	FVAL	Thu, Mar 22, 2018	32.50	32.50	31.94	31.98
381	AMEX	FVAL	Wed, Mar 21, 2018	32.82	33.00	32.70	32.86
380	AMEX	FVAL	Tue, Mar 20, 2018	32.94	32.94	32.69	32.79
379	AMEX	FVAL	Mon, Mar 19, 2018	33.19	33.19	32.63	32.81
378	AMEX	FVAL	Fri, Mar 16, 2018	33.13	33.42	33.13	33.32
377	AMEX	FVAL	Thu, Mar 15, 2018	33.46	33.46	33.22	33.17
376	AMEX	FVAL	Wed, Mar 14, 2018	33.52	33.59	33.26	33.32
375	AMEX	FVAL	Tue, Mar 13, 2018	33.89	33.94	33.50	33.55
374	AMEX	FVAL	Mon, Mar 12, 2018	33.86	33.86	33.59	33.70
373	AMEX	FVAL	Fri, Mar 9, 2018	33.34	33.66	33.34	33.66
372	AMEX	FVAL	Thu, Mar 8, 2018	33.20	33.23	33.05	33.13
371	AMEX	FVAL	Wed, Mar 7, 2018	33.43	33.43	32.90	33.21
370	AMEX	FVAL	Tue, Mar 6, 2018	33.27	33.27	32.99	33.12
369	AMEX	FVAL	Mon, Mar 5, 2018	32.44	33.15	32.44	33.15
368	AMEX	FVAL	Fri, Mar 2, 2018	32.26	32.78	32.26	32.78
367	AMEX	FVAL	Thu, Mar 1, 2018	33.00	33.18	32.49	32.61
366	AMEX	FVAL	Wed, Feb 28, 2018	33.63	33.63	33.00	33.00
365	AMEX	FVAL	Tue, Feb 27, 2018	33.93	33.95	33.46	33.46
364	AMEX	FVAL	Mon, Feb 26, 2018	33.67	33.83	33.58	33.80
363	AMEX	FVAL	Fri, Feb 23, 2018	33.24	33.47	33.09	33.47
362	AMEX	FVAL	Thu, Feb 22, 2018	32.90	33.26	32.90	32.96
361	AMEX	FVAL	Wed, Feb 21, 2018	33.01	33.42	32.92	32.96
360	AMEX	FVAL	Tue, Feb 20, 2018	33.22	33.40	33.01	33.13
359	AMEX	FVAL	Fri, Feb 16, 2018	33.29	33.60	33.22	33.35
358	AMEX	FVAL	Thu, Feb 15, 2018	33.23	33.29	32.87	33.22
357	AMEX	FVAL	Wed, Feb 14, 2018	32.40	33.00	32.40	32.93
356	AMEX	FVAL	Tue, Feb 13, 2018	32.12	32.59	32.12	32.54
355	AMEX	FVAL	Mon, Feb 12, 2018	32.28	32.57	32.04	32.33
354	AMEX	FVAL	Fri, Feb 9, 2018	31.72	32.10	30.90	31.85
353	AMEX	FVAL	Thu, Feb 8, 2018	32.74	32.74	31.45	31.45
352	AMEX	FVAL	Wed, Feb 7, 2018	32.92	33.23	32.77	32.77
351	AMEX	FVAL	Tue, Feb 6, 2018	31.58	32.98	31.45	32.91
350	AMEX	FVAL	Mon, Feb 5, 2018	33.27	33.58	32.11	32.18
349	AMEX	FVAL	Fri, Feb 2, 2018	34.13	34.20	33.56	33.61
348	AMEX	FVAL	Thu, Feb 1, 2018	34.23	34.64	34.23	34.50
347	AMEX	FVAL	Wed, Jan 31, 2018	34.64	34.67	34.33	34.41
346	AMEX	FVAL	Tue, Jan 30, 2018	34.60	34.70	34.38	34.46
345	AMEX	FVAL	Mon, Jan 29, 2018	35.18	35.18	34.90	34.94
344	AMEX	FVAL	Fri, Jan 26, 2018	34.81	35.12	34.80	35.12
343	AMEX	FVAL	Thu, Jan 25, 2018	34.87	34.96	34.63	34.75
342	AMEX	FVAL	Wed, Jan 24, 2018	35.02	35.05	34.71	34.86
341	AMEX	FVAL	Tue, Jan 23, 2018	34.98	34.98	34.73	34.93
340	AMEX	FVAL	Mon, Jan 22, 2018	34.55	34.80	34.54	34.80
339	AMEX	FVAL	Fri, Jan 19, 2018	34.43	34.56	34.40	34.55
338	AMEX	FVAL	Thu, Jan 18, 2018	34.35	34.52	34.35	34.40
337	AMEX	FVAL	Wed, Jan 17, 2018	34.14	34.53	34.14	34.47
336	AMEX	FVAL	Tue, Jan 16, 2018	34.47	34.53	34.04	34.12
335	AMEX	FVAL	Fri, Jan 12, 2018	34.13	34.30	34.12	34.27
334	AMEX	FVAL	Thu, Jan 11, 2018	33.80	34.04	33.78	34.04
333	AMEX	FVAL	Wed, Jan 10, 2018	33.66	33.74	33.54	33.64
332	AMEX	FVAL	Tue, Jan 9, 2018	33.78	33.78	33.61	33.64
331	AMEX	FVAL	Mon, Jan 8, 2018	33.64	33.66	33.51	33.63
330	AMEX	FVAL	Fri, Jan 5, 2018	33.58	33.59	33.40	33.59
329	AMEX	FVAL	Thu, Jan 4, 2018	33.38	33.43	33.27	33.39
328	AMEX	FVAL	Wed, Jan 3, 2018	33.46	33.46	33.15	33.26
327	AMEX	FVAL	Tue, Jan 2, 2018	33.05	33.15	32.86	33.15
326	AMEX	FVAL	Fri, Dec 29, 2017	33.13	33.13	32.86	32.86
325	AMEX	FVAL	Thu, Dec 28, 2017	32.99	32.99	32.90	32.95
324	AMEX	FVAL	Wed, Dec 27, 2017	32.90	32.96	32.90	32.91
323	AMEX	FVAL	Tue, Dec 26, 2017	32.97	32.97	32.92	32.95
322	AMEX	FVAL	Fri, Dec 22, 2017	32.99	32.99	32.88	32.98
321	AMEX	FVAL	Thu, Dec 21, 2017	33.04	33.06	32.92	32.96
320	AMEX	FVAL	Wed, Dec 20, 2017	33.09	33.09	32.85	32.94
319	AMEX	FVAL	Tue, Dec 19, 2017	33.10	33.10	32.80	32.85
318	AMEX	FVAL	Mon, Dec 18, 2017	32.93	32.95	32.90	32.94
317	AMEX	FVAL	Fri, Dec 15, 2017	32.40	32.70	32.40	32.63
316	AMEX	FVAL	Thu, Dec 14, 2017	32.80	32.80	32.42	32.32
315	AMEX	FVAL	Wed, Dec 13, 2017	32.82	32.82	32.65	32.65
314	AMEX	FVAL	Tue, Dec 12, 2017	32.74	32.77	32.65	32.71
313	AMEX	FVAL	Mon, Dec 11, 2017	32.64	32.64	32.50	32.64
312	AMEX	FVAL	Fri, Dec 8, 2017	32.50	32.53	32.38	32.46
311	AMEX	FVAL	Thu, Dec 7, 2017	32.23	32.29	32.14	32.28
310	AMEX	FVAL	Wed, Dec 6, 2017	32.23	32.23	32.12	32.14
309	AMEX	FVAL	Tue, Dec 5, 2017	32.44	32.44	32.15	32.18
308	AMEX	FVAL	Mon, Dec 4, 2017	32.45	32.57	32.33	32.33
307	AMEX	FVAL	Fri, Dec 1, 2017	32.11	32.23	31.62	32.06
306	AMEX	FVAL	Thu, Nov 30, 2017	32.04	32.29	31.96	32.14
305	AMEX	FVAL	Wed, Nov 29, 2017	31.81	32.01	31.81	31.92
304	AMEX	FVAL	Tue, Nov 28, 2017	31.46	31.77	31.43	31.77
303	AMEX	FVAL	Mon, Nov 27, 2017	31.45	31.46	31.36	31.38
302	AMEX	FVAL	Fri, Nov 24, 2017	31.43	31.50	31.42	31.43
301	AMEX	FVAL	Wed, Nov 22, 2017	31.54	31.54	31.40	31.41
300	AMEX	FVAL	Tue, Nov 21, 2017	31.43	31.45	31.27	31.44
299	AMEX	FVAL	Mon, Nov 20, 2017	31.29	31.29	31.19	31.24
298	AMEX	FVAL	Fri, Nov 17, 2017	31.26	31.26	31.15	31.20
297	AMEX	FVAL	Thu, Nov 16, 2017	31.03	31.28	31.03	31.22
296	AMEX	FVAL	Wed, Nov 15, 2017	30.86	30.96	30.71	30.90
295	AMEX	FVAL	Tue, Nov 14, 2017	31.05	31.05	30.95	31.02
294	AMEX	FVAL	Mon, Nov 13, 2017	31.16	31.17	31.08	31.15
293	AMEX	FVAL	Fri, Nov 10, 2017	31.10	31.18	31.10	31.17
292	AMEX	FVAL	Thu, Nov 9, 2017	31.10	31.13	30.98	31.10
291	AMEX	FVAL	Wed, Nov 8, 2017	31.22	31.22	31.11	31.20
290	AMEX	FVAL	Tue, Nov 7, 2017	31.29	31.35	31.15	31.21
289	AMEX	FVAL	Mon, Nov 6, 2017	31.22	31.27	31.20	31.26
288	AMEX	FVAL	Fri, Nov 3, 2017	31.21	31.21	31.05	31.17
287	AMEX	FVAL	Thu, Nov 2, 2017	31.23	31.23	30.97	31.17
286	AMEX	FVAL	Wed, Nov 1, 2017	31.16	31.22	31.04	31.14
285	AMEX	FVAL	Tue, Oct 31, 2017	30.93	31.08	30.93	31.02
284	AMEX	FVAL	Mon, Oct 30, 2017	31.13	31.13	30.94	30.94
283	AMEX	FVAL	Fri, Oct 27, 2017	31.13	31.16	30.99	31.12
282	AMEX	FVAL	Thu, Oct 26, 2017	30.94	31.10	30.94	31.01
281	AMEX	FVAL	Wed, Oct 25, 2017	31.06	31.06	30.75	30.86
280	AMEX	FVAL	Tue, Oct 24, 2017	31.10	31.15	31.02	31.09
279	AMEX	FVAL	Mon, Oct 23, 2017	31.28	31.28	31.01	31.02
278	AMEX	FVAL	Fri, Oct 20, 2017	31.14	31.14	30.98	31.08
277	AMEX	FVAL	Thu, Oct 19, 2017	30.81	30.89	30.65	30.89
276	AMEX	FVAL	Wed, Oct 18, 2017	30.90	30.92	30.84	30.88
275	AMEX	FVAL	Tue, Oct 17, 2017	30.86	30.86	30.74	30.82
274	AMEX	FVAL	Mon, Oct 16, 2017	30.86	30.86	30.70	30.78
273	AMEX	FVAL	Fri, Oct 13, 2017	30.63	30.77	30.63	30.73
272	AMEX	FVAL	Thu, Oct 12, 2017	30.70	30.72	30.65	30.65
271	AMEX	FVAL	Wed, Oct 11, 2017	30.74	30.78	30.69	30.77
270	AMEX	FVAL	Tue, Oct 10, 2017	30.77	30.81	30.69	30.72
269	AMEX	FVAL	Mon, Oct 9, 2017	30.82	30.82	30.61	30.61
268	AMEX	FVAL	Fri, Oct 6, 2017	30.84	30.84	30.68	30.74
267	AMEX	FVAL	Thu, Oct 5, 2017	30.76	30.81	30.70	30.78
266	AMEX	FVAL	Wed, Oct 4, 2017	30.70	30.73	30.64	30.66
265	AMEX	FVAL	Tue, Oct 3, 2017	30.67	30.69	30.52	30.69
264	AMEX	FVAL	Mon, Oct 2, 2017	30.51	30.51	30.37	30.50
263	AMEX	FVAL	Fri, Sep 29, 2017	30.33	30.37	30.28	30.32
262	AMEX	FVAL	Thu, Sep 28, 2017	30.25	30.33	30.25	30.32
261	AMEX	FVAL	Wed, Sep 27, 2017	30.26	30.32	30.11	30.28
260	AMEX	FVAL	Tue, Sep 26, 2017	30.11	30.16	30.11	30.14
259	AMEX	FVAL	Mon, Sep 25, 2017	30.02	30.14	29.95	30.07
258	AMEX	FVAL	Fri, Sep 22, 2017	30.02	30.05	30.00	30.03
257	AMEX	FVAL	Thu, Sep 21, 2017	30.00	30.09	30.00	30.08
256	AMEX	FVAL	Wed, Sep 20, 2017	30.24	30.24	30.03	30.09
255	AMEX	FVAL	Tue, Sep 19, 2017	30.26	30.26	30.10	30.12
254	AMEX	FVAL	Mon, Sep 18, 2017	30.23	30.23	30.06	30.08
253	AMEX	FVAL	Fri, Sep 15, 2017	29.97	30.11	29.97	30.11
252	AMEX	FVAL	Thu, Sep 14, 2017	30.19	30.21	30.12	30.00
251	AMEX	FVAL	Wed, Sep 13, 2017	30.13	30.21	30.13	30.21
250	AMEX	FVAL	Tue, Sep 12, 2017	30.14	30.15	30.01	30.11
249	AMEX	FVAL	Mon, Sep 11, 2017	29.85	30.00	29.85	29.97
248	AMEX	FVAL	Fri, Sep 8, 2017	29.64	29.72	29.63	29.64
247	AMEX	FVAL	Thu, Sep 7, 2017	29.80	29.80	29.67	29.70
246	AMEX	FVAL	Wed, Sep 6, 2017	29.82	29.84	29.75	29.83
245	AMEX	FVAL	Tue, Sep 5, 2017	29.97	29.97	29.55	29.71
244	AMEX	FVAL	Fri, Sep 1, 2017	29.88	30.01	29.88	30.00
243	AMEX	FVAL	Thu, Aug 31, 2017	29.75	29.84	29.75	29.84
242	AMEX	FVAL	Wed, Aug 30, 2017	29.57	29.70	29.51	29.58
241	AMEX	FVAL	Tue, Aug 29, 2017	29.45	29.56	29.35	29.56
240	AMEX	FVAL	Mon, Aug 28, 2017	29.47	29.55	29.43	29.45
239	AMEX	FVAL	Fri, Aug 25, 2017	29.57	29.59	29.47	29.48
238	AMEX	FVAL	Thu, Aug 24, 2017	29.41	29.51	29.41	29.42
237	AMEX	FVAL	Wed, Aug 23, 2017	29.46	29.51	29.44	29.48
236	AMEX	FVAL	Tue, Aug 22, 2017	29.18	29.52	29.18	29.52
235	AMEX	FVAL	Mon, Aug 21, 2017	29.15	29.20	29.09	29.18
234	AMEX	FVAL	Fri, Aug 18, 2017	29.33	29.33	29.13	29.15
233	AMEX	FVAL	Thu, Aug 17, 2017	29.60	29.64	29.26	29.26
232	AMEX	FVAL	Wed, Aug 16, 2017	29.78	29.81	29.68	29.71
231	AMEX	FVAL	Tue, Aug 15, 2017	29.79	29.79	29.66	29.69
230	AMEX	FVAL	Mon, Aug 14, 2017	29.57	29.69	29.57	29.64
229	AMEX	FVAL	Fri, Aug 11, 2017	29.41	29.45	29.32	29.35
228	AMEX	FVAL	Thu, Aug 10, 2017	29.70	29.70	29.36	29.38
227	AMEX	FVAL	Wed, Aug 9, 2017	29.86	29.86	29.77	29.80
226	AMEX	FVAL	Tue, Aug 8, 2017	29.85	30.11	29.83	29.87
225	AMEX	FVAL	Mon, Aug 7, 2017	29.90	29.94	29.87	29.92
224	AMEX	FVAL	Fri, Aug 4, 2017	29.89	29.90	29.86	29.86
223	AMEX	FVAL	Thu, Aug 3, 2017	29.84	29.88	29.81	29.81
222	AMEX	FVAL	Wed, Aug 2, 2017	29.84	29.85	29.75	29.84
221	AMEX	FVAL	Tue, Aug 1, 2017	29.87	29.87	29.74	29.80
220	AMEX	FVAL	Mon, Jul 31, 2017	29.79	29.79	29.73	29.77
219	AMEX	FVAL	Fri, Jul 28, 2017	29.70	29.70	29.65	29.70
218	AMEX	FVAL	Thu, Jul 27, 2017	29.86	29.86	29.59	29.73
217	AMEX	FVAL	Wed, Jul 26, 2017	29.92	29.92	29.69	29.73
216	AMEX	FVAL	Tue, Jul 25, 2017	29.80	29.83	29.73	29.73
215	AMEX	FVAL	Mon, Jul 24, 2017	29.68	29.68	29.57	29.65
214	AMEX	FVAL	Fri, Jul 21, 2017	29.73	29.73	29.58	29.66
213	AMEX	FVAL	Thu, Jul 20, 2017	29.86	29.86	29.69	29.73
212	AMEX	FVAL	Wed, Jul 19, 2017	29.62	29.71	29.62	29.69
211	AMEX	FVAL	Tue, Jul 18, 2017	29.56	29.61	29.50	29.61
210	AMEX	FVAL	Mon, Jul 17, 2017	29.58	29.66	29.57	29.64
209	AMEX	FVAL	Fri, Jul 14, 2017	29.49	29.58	29.45	29.58
208	AMEX	FVAL	Thu, Jul 13, 2017	29.41	29.43	29.38	29.41
207	AMEX	FVAL	Wed, Jul 12, 2017	29.20	29.39	29.20	29.39
206	AMEX	FVAL	Tue, Jul 11, 2017	29.10	29.21	29.04	29.16
205	AMEX	FVAL	Mon, Jul 10, 2017	29.22	29.25	29.19	29.22
204	AMEX	FVAL	Fri, Jul 7, 2017	29.12	29.24	29.11	29.21
203	AMEX	FVAL	Thu, Jul 6, 2017	29.22	29.31	29.03	29.04
202	AMEX	FVAL	Wed, Jul 5, 2017	29.38	29.38	29.24	29.30
201	AMEX	FVAL	Mon, Jul 3, 2017	29.29	29.41	29.28	29.35
200	AMEX	FVAL	Fri, Jun 30, 2017	29.23	29.24	29.12	29.17
199	AMEX	FVAL	Thu, Jun 29, 2017	29.35	29.35	29.00	29.13
198	AMEX	FVAL	Wed, Jun 28, 2017	29.31	29.35	29.30	29.30
197	AMEX	FVAL	Tue, Jun 27, 2017	29.21	29.27	29.02	29.03
196	AMEX	FVAL	Mon, Jun 26, 2017	29.23	29.34	29.18	29.23
195	AMEX	FVAL	Fri, Jun 23, 2017	29.13	29.15	29.09	29.13
194	AMEX	FVAL	Thu, Jun 22, 2017	29.06	29.15	29.06	29.12
193	AMEX	FVAL	Wed, Jun 21, 2017	29.15	29.15	28.99	29.03
192	AMEX	FVAL	Tue, Jun 20, 2017	29.25	29.25	29.07	29.07
191	AMEX	FVAL	Mon, Jun 19, 2017	29.11	29.26	29.11	29.23
190	AMEX	FVAL	Fri, Jun 16, 2017	28.91	29.03	28.89	29.03
189	AMEX	FVAL	Thu, Jun 15, 2017	28.93	29.15	28.93	29.01
188	AMEX	FVAL	Wed, Jun 14, 2017	29.38	29.38	29.10	29.18
187	AMEX	FVAL	Tue, Jun 13, 2017	29.30	29.30	29.22	29.30
186	AMEX	FVAL	Mon, Jun 12, 2017	29.17	29.23	29.09	29.20
185	AMEX	FVAL	Fri, Jun 9, 2017	29.13	29.30	29.10	29.19
184	AMEX	FVAL	Thu, Jun 8, 2017	29.00	29.19	29.00	29.05
183	AMEX	FVAL	Wed, Jun 7, 2017	29.13	29.13	28.96	29.05
182	AMEX	FVAL	Tue, Jun 6, 2017	28.99	29.08	28.98	28.98
181	AMEX	FVAL	Mon, Jun 5, 2017	29.13	29.13	29.06	29.11
180	AMEX	FVAL	Fri, Jun 2, 2017	29.00	29.15	29.00	29.13
179	AMEX	FVAL	Thu, Jun 1, 2017	28.75	29.02	28.75	28.98
178	AMEX	FVAL	Wed, May 31, 2017	28.80	28.80	28.65	28.67
177	AMEX	FVAL	Tue, May 30, 2017	28.85	28.88	28.81	28.82
176	AMEX	FVAL	Fri, May 26, 2017	28.94	28.94	28.85	28.87
175	AMEX	FVAL	Thu, May 25, 2017	28.79	28.95	28.79	28.94
174	AMEX	FVAL	Wed, May 24, 2017	28.77	28.81	28.75	28.78
173	AMEX	FVAL	Tue, May 23, 2017	28.76	28.76	28.63	28.75
172	AMEX	FVAL	Mon, May 22, 2017	28.51	28.69	28.51	28.67
171	AMEX	FVAL	Fri, May 19, 2017	28.49	28.56	28.43	28.55
170	AMEX	FVAL	Thu, May 18, 2017	28.30	28.37	28.14	28.32
169	AMEX	FVAL	Wed, May 17, 2017	28.64	28.64	28.25	28.25
168	AMEX	FVAL	Tue, May 16, 2017	28.79	28.79	28.72	28.75
167	AMEX	FVAL	Mon, May 15, 2017	28.63	28.85	28.63	28.76
166	AMEX	FVAL	Fri, May 12, 2017	28.67	28.69	28.61	28.63
165	AMEX	FVAL	Thu, May 11, 2017	28.76	28.85	28.61	28.78
164	AMEX	FVAL	Wed, May 10, 2017	28.75	28.88	28.75	28.88
163	AMEX	FVAL	Tue, May 9, 2017	28.96	28.96	28.79	28.84
162	AMEX	FVAL	Mon, May 8, 2017	28.82	28.86	28.73	28.85
161	AMEX	FVAL	Fri, May 5, 2017	28.70	28.78	28.69	28.73
160	AMEX	FVAL	Thu, May 4, 2017	28.85	28.85	28.54	28.66
159	AMEX	FVAL	Wed, May 3, 2017	28.74	28.74	28.64	28.72
158	AMEX	FVAL	Tue, May 2, 2017	28.86	28.86	28.66	28.75
157	AMEX	FVAL	Mon, May 1, 2017	28.78	28.78	28.67	28.73
156	AMEX	FVAL	Fri, Apr 28, 2017	28.71	28.74	28.64	28.65
155	AMEX	FVAL	Thu, Apr 27, 2017	28.80	28.80	28.68	28.75
154	AMEX	FVAL	Wed, Apr 26, 2017	28.89	28.97	28.79	28.81
153	AMEX	FVAL	Tue, Apr 25, 2017	28.75	28.87	28.74	28.80
152	AMEX	FVAL	Mon, Apr 24, 2017	28.52	28.66	28.52	28.59
151	AMEX	FVAL	Fri, Apr 21, 2017	28.33	28.38	28.28	28.31
150	AMEX	FVAL	Thu, Apr 20, 2017	28.30	28.52	28.24	28.44
149	AMEX	FVAL	Wed, Apr 19, 2017	28.38	28.38	28.17	28.17
148	AMEX	FVAL	Tue, Apr 18, 2017	28.15	28.26	28.10	28.18
147	AMEX	FVAL	Mon, Apr 17, 2017	28.26	28.30	28.08	28.28
146	AMEX	FVAL	Thu, Apr 13, 2017	28.27	28.28	28.10	28.10
145	AMEX	FVAL	Wed, Apr 12, 2017	28.49	28.49	28.26	28.28
144	AMEX	FVAL	Tue, Apr 11, 2017	28.48	28.48	28.20	28.43
143	AMEX	FVAL	Mon, Apr 10, 2017	28.42	28.53	28.34	28.43
142	AMEX	FVAL	Fri, Apr 7, 2017	28.35	28.43	28.33	28.38
141	AMEX	FVAL	Thu, Apr 6, 2017	28.37	28.50	28.34	28.44
140	AMEX	FVAL	Wed, Apr 5, 2017	28.50	28.65	28.31	28.31
139	AMEX	FVAL	Tue, Apr 4, 2017	28.44	28.49	28.40	28.49
138	AMEX	FVAL	Mon, Apr 3, 2017	28.62	28.62	28.34	28.49
137	AMEX	FVAL	Fri, Mar 31, 2017	28.61	28.68	28.59	28.63
136	AMEX	FVAL	Thu, Mar 30, 2017	28.55	28.66	28.55	28.63
135	AMEX	FVAL	Wed, Mar 29, 2017	28.51	28.52	28.45	28.51
134	AMEX	FVAL	Tue, Mar 28, 2017	28.22	28.49	28.22	28.48
133	AMEX	FVAL	Mon, Mar 27, 2017	27.93	28.20	27.91	28.20
132	AMEX	FVAL	Fri, Mar 24, 2017	28.34	28.35	28.13	28.26
131	AMEX	FVAL	Thu, Mar 23, 2017	28.35	28.44	28.25	28.28
130	AMEX	FVAL	Wed, Mar 22, 2017	28.25	28.32	28.14	28.27
129	AMEX	FVAL	Tue, Mar 21, 2017	28.78	28.78	28.19	28.21
128	AMEX	FVAL	Mon, Mar 20, 2017	28.79	28.79	28.59	28.64
127	AMEX	FVAL	Fri, Mar 17, 2017	28.88	28.96	28.76	28.76
126	AMEX	FVAL	Thu, Mar 16, 2017	29.12	29.12	28.93	28.83
125	AMEX	FVAL	Wed, Mar 15, 2017	28.84	28.97	28.75	28.96
124	AMEX	FVAL	Tue, Mar 14, 2017	28.76	28.76	28.63	28.72
123	AMEX	FVAL	Mon, Mar 13, 2017	28.85	28.85	28.73	28.78
122	AMEX	FVAL	Fri, Mar 10, 2017	28.86	28.89	28.72	28.80
121	AMEX	FVAL	Thu, Mar 9, 2017	28.68	28.81	28.63	28.72
120	AMEX	FVAL	Wed, Mar 8, 2017	28.74	28.85	28.74	28.76
119	AMEX	FVAL	Tue, Mar 7, 2017	28.90	28.90	28.76	28.78
118	AMEX	FVAL	Mon, Mar 6, 2017	29.06	29.06	28.82	28.96
117	AMEX	FVAL	Fri, Mar 3, 2017	29.10	29.10	29.00	29.10
116	AMEX	FVAL	Thu, Mar 2, 2017	29.29	29.29	29.04	29.04
115	AMEX	FVAL	Wed, Mar 1, 2017	29.20	29.34	29.12	29.31
114	AMEX	FVAL	Tue, Feb 28, 2017	29.00	29.00	28.80	28.88
113	AMEX	FVAL	Mon, Feb 27, 2017	28.95	29.06	28.90	29.03
112	AMEX	FVAL	Fri, Feb 24, 2017	28.84	28.91	28.77	28.90
111	AMEX	FVAL	Thu, Feb 23, 2017	29.09	29.09	28.84	28.89
110	AMEX	FVAL	Wed, Feb 22, 2017	28.97	28.97	28.85	28.88
109	AMEX	FVAL	Tue, Feb 21, 2017	28.89	28.98	28.87	28.97
108	AMEX	FVAL	Fri, Feb 17, 2017	28.73	28.77	28.65	28.77
107	AMEX	FVAL	Thu, Feb 16, 2017	28.85	28.85	28.71	28.76
106	AMEX	FVAL	Wed, Feb 15, 2017	28.63	28.80	28.62	28.80
105	AMEX	FVAL	Tue, Feb 14, 2017	28.51	28.61	28.39	28.60
104	AMEX	FVAL	Mon, Feb 13, 2017	28.47	28.49	28.37	28.43
103	AMEX	FVAL	Fri, Feb 10, 2017	28.26	28.29	28.21	28.28
102	AMEX	FVAL	Thu, Feb 9, 2017	28.08	28.23	28.05	28.20
101	AMEX	FVAL	Wed, Feb 8, 2017	27.95	27.99	27.90	27.99
100	AMEX	FVAL	Tue, Feb 7, 2017	28.05	28.08	27.95	27.95
99	AMEX	FVAL	Mon, Feb 6, 2017	28.05	28.10	27.99	28.00
98	AMEX	FVAL	Fri, Feb 3, 2017	27.87	28.07	27.87	28.04
97	AMEX	FVAL	Thu, Feb 2, 2017	27.87	27.88	27.75	27.84
96	AMEX	FVAL	Wed, Feb 1, 2017	27.94	28.01	27.79	27.87
95	AMEX	FVAL	Tue, Jan 31, 2017	27.88	27.88	27.62	27.82
94	AMEX	FVAL	Mon, Jan 30, 2017	27.98	27.98	27.67	27.75
93	AMEX	FVAL	Fri, Jan 27, 2017	27.99	28.06	27.98	27.99
92	AMEX	FVAL	Thu, Jan 26, 2017	28.19	28.19	28.04	28.06
91	AMEX	FVAL	Wed, Jan 25, 2017	28.02	28.07	27.92	28.07
90	AMEX	FVAL	Tue, Jan 24, 2017	27.70	27.83	27.56	27.78
89	AMEX	FVAL	Mon, Jan 23, 2017	27.65	27.68	27.41	27.48
88	AMEX	FVAL	Fri, Jan 20, 2017	27.76	27.77	27.59	27.65
87	AMEX	FVAL	Thu, Jan 19, 2017	27.76	27.76	27.50	27.54
86	AMEX	FVAL	Wed, Jan 18, 2017	27.72	27.72	27.59	27.67
85	AMEX	FVAL	Tue, Jan 17, 2017	27.73	27.73	27.53	27.60
84	AMEX	FVAL	Fri, Jan 13, 2017	27.84	27.84	27.71	27.77
83	AMEX	FVAL	Thu, Jan 12, 2017	27.79	27.79	27.51	27.71
82	AMEX	FVAL	Wed, Jan 11, 2017	27.82	27.82	27.69	27.78
81	AMEX	FVAL	Tue, Jan 10, 2017	27.77	27.83	27.65	27.72
80	AMEX	FVAL	Mon, Jan 9, 2017	27.83	27.83	27.65	27.65
79	AMEX	FVAL	Fri, Jan 6, 2017	27.71	27.86	27.70	27.76
78	AMEX	FVAL	Thu, Jan 5, 2017	27.91	27.91	27.65	27.74
77	AMEX	FVAL	Wed, Jan 4, 2017	27.85	27.93	27.78	27.89
76	AMEX	FVAL	Tue, Jan 3, 2017	27.67	27.67	27.49	27.64
75	AMEX	FVAL	Fri, Dec 30, 2016	27.61	27.61	27.30	27.30
74	AMEX	FVAL	Thu, Dec 29, 2016	27.65	27.65	27.42	27.49
73	AMEX	FVAL	Wed, Dec 28, 2016	27.90	27.90	27.48	27.51
72	AMEX	FVAL	Tue, Dec 27, 2016	27.78	27.85	27.75	27.77
71	AMEX	FVAL	Fri, Dec 23, 2016	27.70	27.70	27.64	27.66
70	AMEX	FVAL	Thu, Dec 22, 2016	27.87	27.87	27.62	27.65
69	AMEX	FVAL	Wed, Dec 21, 2016	27.88	27.88	27.80	27.82
68	AMEX	FVAL	Tue, Dec 20, 2016	27.87	27.91	27.80	27.82
67	AMEX	FVAL	Mon, Dec 19, 2016	27.87	27.87	27.72	27.77
66	AMEX	FVAL	Fri, Dec 16, 2016	27.99	27.99	27.68	27.71
65	AMEX	FVAL	Thu, Dec 15, 2016	27.85	28.06	27.85	27.83
64	AMEX	FVAL	Wed, Dec 14, 2016	28.06	28.06	27.70	27.79
63	AMEX	FVAL	Tue, Dec 13, 2016	28.01	28.12	27.93	28.01
62	AMEX	FVAL	Mon, Dec 12, 2016	28.02	28.03	27.85	27.86
61	AMEX	FVAL	Fri, Dec 9, 2016	27.91	27.97	27.85	27.96
60	AMEX	FVAL	Thu, Dec 8, 2016	27.74	27.90	27.66	27.83
59	AMEX	FVAL	Wed, Dec 7, 2016	27.37	27.71	27.29	27.67
58	AMEX	FVAL	Tue, Dec 6, 2016	27.16	27.27	27.08	27.27
57	AMEX	FVAL	Mon, Dec 5, 2016	27.05	27.16	26.98	27.06
56	AMEX	FVAL	Fri, Dec 2, 2016	26.93	26.98	26.86	26.90
55	AMEX	FVAL	Thu, Dec 1, 2016	26.94	27.03	26.85	26.88
54	AMEX	FVAL	Wed, Nov 30, 2016	26.94	26.99	26.90	26.90
53	AMEX	FVAL	Tue, Nov 29, 2016	26.93	26.97	26.88	26.89
52	AMEX	FVAL	Mon, Nov 28, 2016	27.07	27.07	26.86	26.88
51	AMEX	FVAL	Fri, Nov 25, 2016	26.98	27.02	26.91	27.02
50	AMEX	FVAL	Wed, Nov 23, 2016	26.87	26.88	26.74	26.87
49	AMEX	FVAL	Tue, Nov 22, 2016	26.88	26.90	26.78	26.85
48	AMEX	FVAL	Mon, Nov 21, 2016	26.71	26.73	26.64	26.72
47	AMEX	FVAL	Fri, Nov 18, 2016	26.67	26.67	26.52	26.56
46	AMEX	FVAL	Thu, Nov 17, 2016	26.62	26.65	26.52	26.65
45	AMEX	FVAL	Wed, Nov 16, 2016	26.61	26.61	26.45	26.46
44	AMEX	FVAL	Tue, Nov 15, 2016	26.51	26.59	26.34	26.59
43	AMEX	FVAL	Mon, Nov 14, 2016	26.34	26.42	26.29	26.38
42	AMEX	FVAL	Fri, Nov 11, 2016	26.16	26.18	25.97	26.15
41	AMEX	FVAL	Thu, Nov 10, 2016	26.22	26.35	25.99	26.19
40	AMEX	FVAL	Wed, Nov 9, 2016	25.25	26.08	25.25	25.97
39	AMEX	FVAL	Tue, Nov 8, 2016	25.46	25.57	25.26	25.54
38	AMEX	FVAL	Mon, Nov 7, 2016	25.28	25.45	25.28	25.45
37	AMEX	FVAL	Fri, Nov 4, 2016	24.89	25.08	24.89	24.92
36	AMEX	FVAL	Thu, Nov 3, 2016	25.12	25.12	24.90	24.90
35	AMEX	FVAL	Wed, Nov 2, 2016	25.14	25.14	25.00	25.00
34	AMEX	FVAL	Tue, Nov 1, 2016	25.39	25.39	25.00	25.12
33	AMEX	FVAL	Mon, Oct 31, 2016	25.33	25.33	25.24	25.29
32	AMEX	FVAL	Fri, Oct 28, 2016	25.27	25.37	25.16	25.23
31	AMEX	FVAL	Thu, Oct 27, 2016	25.40	25.44	25.31	25.34
30	AMEX	FVAL	Wed, Oct 26, 2016	25.27	25.34	25.27	25.33
29	AMEX	FVAL	Tue, Oct 25, 2016	25.46	25.46	25.35	25.39
28	AMEX	FVAL	Mon, Oct 24, 2016	25.48	25.50	25.37	25.42
27	AMEX	FVAL	Fri, Oct 21, 2016	25.25	25.33	25.25	25.30
26	AMEX	FVAL	Thu, Oct 20, 2016	25.30	25.33	25.16	25.29
25	AMEX	FVAL	Wed, Oct 19, 2016	25.29	25.34	25.22	25.31
24	AMEX	FVAL	Tue, Oct 18, 2016	25.21	25.25	25.16	25.20
23	AMEX	FVAL	Mon, Oct 17, 2016	25.05	25.14	25.05	25.05
22	AMEX	FVAL	Fri, Oct 14, 2016	25.37	25.37	25.15	25.15
21	AMEX	FVAL	Thu, Oct 13, 2016	25.12	25.17	24.90	25.16
20	AMEX	FVAL	Wed, Oct 12, 2016	25.41	25.41	25.15	25.27
19	AMEX	FVAL	Tue, Oct 11, 2016	25.58	25.58	25.15	25.25
18	AMEX	FVAL	Mon, Oct 10, 2016	25.62	25.62	25.53	25.55
17	AMEX	FVAL	Fri, Oct 7, 2016	25.57	25.57	25.28	25.41
16	AMEX	FVAL	Thu, Oct 6, 2016	25.49	25.49	25.34	25.48
15	AMEX	FVAL	Wed, Oct 5, 2016	25.42	25.52	25.42	25.43
14	AMEX	FVAL	Tue, Oct 4, 2016	25.42	25.44	25.33	25.33
13	AMEX	FVAL	Mon, Oct 3, 2016	25.42	25.42	25.30	25.31
12	AMEX	FVAL	Fri, Sep 30, 2016	25.29	25.51	25.29	25.47
11	AMEX	FVAL	Thu, Sep 29, 2016	25.47	25.47	25.16	25.25
10	AMEX	FVAL	Wed, Sep 28, 2016	25.37	25.38	25.25	25.29
9	AMEX	FVAL	Tue, Sep 27, 2016	25.22	25.29	25.03	25.29
8	AMEX	FVAL	Mon, Sep 26, 2016	25.39	25.39	25.11	25.16
7	AMEX	FVAL	Fri, Sep 23, 2016	25.53	25.53	25.38	25.42
6	AMEX	FVAL	Thu, Sep 22, 2016	25.46	25.55	25.46	25.47
5	AMEX	FVAL	Wed, Sep 21, 2016	25.26	25.29	25.10	25.29
4	AMEX	FVAL	Tue, Sep 20, 2016	25.17	25.22	25.10	25.15
3	AMEX	FVAL	Mon, Sep 19, 2016	25.25	25.30	25.12	25.13
2	AMEX	FVAL	Fri, Sep 16, 2016	25.13	25.14	25.05	25.05
1	AMEX	FVAL	Thu, Sep 15, 2016	25.00	25.27	24.94	25.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity Value Factor ETF AMEX:FVAL 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