RiverFront Dynamic Core Income ETF AMEX:RFCI Historical Prices

Below are the 1654 trading days of historical prices for RFCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1654	AMEX	RFCI	Wed, Jan 18, 2023	22.67	22.72	22.67	22.72
1653	AMEX	RFCI	Tue, Jan 17, 2023	22.57	22.58	22.54	22.56
1652	AMEX	RFCI	Fri, Jan 13, 2023	22.59	22.60	22.56	22.57
1651	AMEX	RFCI	Thu, Jan 12, 2023	22.56	22.63	22.56	22.63
1650	AMEX	RFCI	Wed, Jan 11, 2023	22.45	22.50	22.45	22.50
1649	AMEX	RFCI	Tue, Jan 10, 2023	22.38	22.42	22.38	22.42
1648	AMEX	RFCI	Mon, Jan 9, 2023	22.46	22.46	22.45	22.46
1647	AMEX	RFCI	Fri, Jan 6, 2023	22.37	22.43	22.37	22.43
1646	AMEX	RFCI	Thu, Jan 5, 2023	22.16	22.23	22.11	22.23
1645	AMEX	RFCI	Wed, Jan 4, 2023	22.25	22.27	22.23	22.26
1644	AMEX	RFCI	Tue, Jan 3, 2023	22.19	22.19	22.15	22.16
1643	AMEX	RFCI	Fri, Dec 30, 2022	22.13	22.13	22.09	22.12
1642	AMEX	RFCI	Thu, Dec 29, 2022	22.08	22.15	22.08	22.15
1641	AMEX	RFCI	Wed, Dec 28, 2022	22.14	22.14	22.07	22.07
1640	AMEX	RFCI	Tue, Dec 27, 2022	22.16	22.16	22.10	22.10
1639	AMEX	RFCI	Fri, Dec 23, 2022	22.21	22.23	22.15	22.19
1638	AMEX	RFCI	Thu, Dec 22, 2022	22.28	22.28	22.26	22.26
1637	AMEX	RFCI	Wed, Dec 21, 2022	22.28	22.30	22.23	22.29
1636	AMEX	RFCI	Tue, Dec 20, 2022	22.21	22.24	22.21	22.21
1635	AMEX	RFCI	Mon, Dec 19, 2022	22.29	22.30	22.28	22.30
1634	AMEX	RFCI	Fri, Dec 16, 2022	22.33	22.42	22.29	22.40
1633	AMEX	RFCI	Thu, Dec 15, 2022	22.40	22.44	22.39	22.44
1632	AMEX	RFCI	Wed, Dec 14, 2022	22.48	22.48	22.39	22.42
1631	AMEX	RFCI	Tue, Dec 13, 2022	22.53	22.53	22.44	22.46
1630	AMEX	RFCI	Mon, Dec 12, 2022	22.33	22.35	22.33	22.34
1629	AMEX	RFCI	Fri, Dec 9, 2022	22.37	22.38	22.35	22.35
1628	AMEX	RFCI	Thu, Dec 8, 2022	22.43	22.43	22.39	22.40
1627	AMEX	RFCI	Wed, Dec 7, 2022	22.41	22.47	22.38	22.47
1626	AMEX	RFCI	Tue, Dec 6, 2022	22.33	22.35	22.27	22.35
1625	AMEX	RFCI	Mon, Dec 5, 2022	22.33	22.34	22.29	22.31
1624	AMEX	RFCI	Fri, Dec 2, 2022	22.30	22.41	22.27	22.41
1623	AMEX	RFCI	Thu, Dec 1, 2022	22.33	22.43	22.33	22.43
1622	AMEX	RFCI	Wed, Nov 30, 2022	22.11	22.27	22.11	22.27
1621	AMEX	RFCI	Tue, Nov 29, 2022	22.13	22.15	22.08	22.14
1620	AMEX	RFCI	Mon, Nov 28, 2022	22.17	22.19	22.16	22.18
1619	AMEX	RFCI	Fri, Nov 25, 2022	22.20	22.23	22.20	22.23
1618	AMEX	RFCI	Wed, Nov 23, 2022	22.20	22.23	22.17	22.23
1617	AMEX	RFCI	Tue, Nov 22, 2022	22.12	22.16	22.11	22.15
1616	AMEX	RFCI	Mon, Nov 21, 2022	22.09	22.12	22.07	22.07
1615	AMEX	RFCI	Fri, Nov 18, 2022	22.07	22.09	22.03	22.08
1614	AMEX	RFCI	Thu, Nov 17, 2022	22.07	22.11	22.07	22.09
1613	AMEX	RFCI	Wed, Nov 16, 2022	22.15	22.17	22.15	22.17
1612	AMEX	RFCI	Tue, Nov 15, 2022	22.09	22.12	22.08	22.12
1611	AMEX	RFCI	Mon, Nov 14, 2022	22.00	22.02	21.99	21.99
1610	AMEX	RFCI	Fri, Nov 11, 2022	22.00	22.04	22.00	22.03
1609	AMEX	RFCI	Thu, Nov 10, 2022	22.02	22.07	21.98	22.07
1608	AMEX	RFCI	Wed, Nov 9, 2022	21.66	21.66	21.66	21.66
1607	AMEX	RFCI	Tue, Nov 8, 2022	21.71	21.74	21.71	21.69
1606	AMEX	RFCI	Mon, Nov 7, 2022	21.66	21.67	21.66	21.66
1605	AMEX	RFCI	Fri, Nov 4, 2022	21.70	21.70	21.65	21.69
1604	AMEX	RFCI	Thu, Nov 3, 2022	21.63	21.63	21.63	21.63
1603	AMEX	RFCI	Wed, Nov 2, 2022	21.75	21.81	21.56	21.70
1602	AMEX	RFCI	Tue, Nov 1, 2022	21.75	21.75	21.74	21.74
1601	AMEX	RFCI	Mon, Oct 31, 2022	21.73	21.73	21.67	21.71
1600	AMEX	RFCI	Fri, Oct 28, 2022	21.75	21.76	21.75	21.76
1599	AMEX	RFCI	Thu, Oct 27, 2022	21.79	21.80	21.77	21.79
1598	AMEX	RFCI	Wed, Oct 26, 2022	21.71	21.74	21.71	21.71
1597	AMEX	RFCI	Tue, Oct 25, 2022	21.67	21.68	21.67	21.67
1596	AMEX	RFCI	Mon, Oct 24, 2022	21.49	21.53	21.49	21.53
1595	AMEX	RFCI	Fri, Oct 21, 2022	21.47	21.54	21.47	21.54
1594	AMEX	RFCI	Thu, Oct 20, 2022	21.55	21.55	21.43	21.45
1593	AMEX	RFCI	Wed, Oct 19, 2022	21.58	21.59	21.56	21.51
1592	AMEX	RFCI	Tue, Oct 18, 2022	21.73	21.73	21.67	21.73
1591	AMEX	RFCI	Mon, Oct 17, 2022	21.70	21.71	21.64	21.69
1590	AMEX	RFCI	Fri, Oct 14, 2022	21.63	21.63	21.62	21.63
1589	AMEX	RFCI	Thu, Oct 13, 2022	21.61	21.71	21.61	21.70
1588	AMEX	RFCI	Wed, Oct 12, 2022	21.71	21.73	21.69	21.73
1587	AMEX	RFCI	Tue, Oct 11, 2022	21.75	21.80	21.71	21.72
1586	AMEX	RFCI	Mon, Oct 10, 2022	21.72	21.72	21.70	21.71
1585	AMEX	RFCI	Fri, Oct 7, 2022	21.81	21.82	21.79	21.79
1584	AMEX	RFCI	Thu, Oct 6, 2022	21.89	21.91	21.89	21.89
1583	AMEX	RFCI	Wed, Oct 5, 2022	21.94	21.94	21.87	21.93
1582	AMEX	RFCI	Tue, Oct 4, 2022	22.05	22.08	21.91	22.05
1581	AMEX	RFCI	Mon, Oct 3, 2022	21.99	22.05	21.94	21.97
1580	AMEX	RFCI	Fri, Sep 30, 2022	21.88	21.88	21.78	21.78
1579	AMEX	RFCI	Thu, Sep 29, 2022	21.78	21.83	21.72	21.83
1578	AMEX	RFCI	Wed, Sep 28, 2022	21.83	21.95	21.83	21.95
1577	AMEX	RFCI	Tue, Sep 27, 2022	21.76	21.76	21.66	21.66
1576	AMEX	RFCI	Mon, Sep 26, 2022	21.89	21.92	21.70	21.76
1575	AMEX	RFCI	Fri, Sep 23, 2022	21.93	21.96	21.91	21.96
1574	AMEX	RFCI	Thu, Sep 22, 2022	22.01	22.01	21.99	21.99
1573	AMEX	RFCI	Wed, Sep 21, 2022	22.23	22.25	22.17	22.18
1572	AMEX	RFCI	Tue, Sep 20, 2022	22.18	22.19	22.17	22.19
1571	AMEX	RFCI	Mon, Sep 19, 2022	22.28	22.28	22.28	22.28
1570	AMEX	RFCI	Fri, Sep 16, 2022	22.28	22.30	22.27	22.30
1569	AMEX	RFCI	Thu, Sep 15, 2022	22.30	22.30	22.24	22.29
1568	AMEX	RFCI	Wed, Sep 14, 2022	22.35	22.35	22.35	22.35
1567	AMEX	RFCI	Tue, Sep 13, 2022	22.34	22.34	22.33	22.33
1566	AMEX	RFCI	Mon, Sep 12, 2022	22.49	22.49	22.44	22.46
1565	AMEX	RFCI	Fri, Sep 9, 2022	22.48	22.48	22.45	22.46
1564	AMEX	RFCI	Thu, Sep 8, 2022	22.46	22.46	22.46	22.46
1563	AMEX	RFCI	Wed, Sep 7, 2022	22.48	22.50	22.48	22.49
1562	AMEX	RFCI	Tue, Sep 6, 2022	22.35	22.40	22.35	22.35
1561	AMEX	RFCI	Fri, Sep 2, 2022	22.50	22.50	22.50	22.50
1560	AMEX	RFCI	Thu, Sep 1, 2022	22.41	22.43	22.41	22.43
1559	AMEX	RFCI	Wed, Aug 31, 2022	22.57	22.57	22.47	22.49
1558	AMEX	RFCI	Tue, Aug 30, 2022	22.56	22.59	22.51	22.59
1557	AMEX	RFCI	Mon, Aug 29, 2022	22.58	22.58	22.57	22.58
1556	AMEX	RFCI	Fri, Aug 26, 2022	22.67	22.68	22.62	22.65
1555	AMEX	RFCI	Thu, Aug 25, 2022	22.66	22.74	22.66	22.74
1554	AMEX	RFCI	Wed, Aug 24, 2022	22.61	22.62	22.61	22.61
1553	AMEX	RFCI	Tue, Aug 23, 2022	22.65	22.67	22.65	22.66
1552	AMEX	RFCI	Mon, Aug 22, 2022	22.66	22.66	22.64	22.65
1551	AMEX	RFCI	Fri, Aug 19, 2022	22.75	22.75	22.73	22.75
1550	AMEX	RFCI	Thu, Aug 18, 2022	22.88	22.90	22.86	22.87
1549	AMEX	RFCI	Wed, Aug 17, 2022	22.87	22.88	22.84	22.82
1548	AMEX	RFCI	Tue, Aug 16, 2022	22.95	22.99	22.95	22.99
1547	AMEX	RFCI	Mon, Aug 15, 2022	23.04	23.04	23.02	23.03
1546	AMEX	RFCI	Fri, Aug 12, 2022	22.94	23.01	22.93	23.01
1545	AMEX	RFCI	Thu, Aug 11, 2022	23.07	23.07	22.90	22.90
1544	AMEX	RFCI	Wed, Aug 10, 2022	23.03	23.03	23.01	23.01
1543	AMEX	RFCI	Tue, Aug 9, 2022	22.90	22.91	22.90	22.91
1542	AMEX	RFCI	Mon, Aug 8, 2022	22.97	22.98	22.97	22.98
1541	AMEX	RFCI	Fri, Aug 5, 2022	22.89	22.92	22.88	22.92
1540	AMEX	RFCI	Thu, Aug 4, 2022	23.02	23.11	23.02	23.11
1539	AMEX	RFCI	Wed, Aug 3, 2022	22.90	23.03	22.90	23.03
1538	AMEX	RFCI	Tue, Aug 2, 2022	23.06	23.06	22.94	22.94
1537	AMEX	RFCI	Mon, Aug 1, 2022	23.13	23.13	23.13	23.13
1536	AMEX	RFCI	Fri, Jul 29, 2022	23.11	23.13	23.10	23.10
1535	AMEX	RFCI	Thu, Jul 28, 2022	23.06	23.09	23.05	23.09
1534	AMEX	RFCI	Wed, Jul 27, 2022	22.94	22.94	22.94	22.94
1533	AMEX	RFCI	Tue, Jul 26, 2022	22.88	22.89	22.84	22.85
1532	AMEX	RFCI	Mon, Jul 25, 2022	22.87	22.87	22.86	22.87
1531	AMEX	RFCI	Fri, Jul 22, 2022	22.94	22.95	22.94	22.94
1530	AMEX	RFCI	Thu, Jul 21, 2022	22.72	22.82	22.71	22.82
1529	AMEX	RFCI	Wed, Jul 20, 2022	22.71	22.71	22.67	22.65
1528	AMEX	RFCI	Tue, Jul 19, 2022	22.67	22.72	22.60	22.69
1527	AMEX	RFCI	Mon, Jul 18, 2022	22.70	22.70	22.68	22.68
1526	AMEX	RFCI	Fri, Jul 15, 2022	22.74	22.76	22.73	22.75
1525	AMEX	RFCI	Thu, Jul 14, 2022	22.58	22.68	22.58	22.68
1524	AMEX	RFCI	Wed, Jul 13, 2022	22.72	22.74	22.71	22.74
1523	AMEX	RFCI	Tue, Jul 12, 2022	22.73	22.75	22.71	22.71
1522	AMEX	RFCI	Mon, Jul 11, 2022	22.71	22.72	22.67	22.67
1521	AMEX	RFCI	Fri, Jul 8, 2022	22.64	22.64	22.62	22.63
1520	AMEX	RFCI	Thu, Jul 7, 2022	22.69	22.70	22.68	22.70
1519	AMEX	RFCI	Wed, Jul 6, 2022	22.68	22.72	22.67	22.67
1518	AMEX	RFCI	Tue, Jul 5, 2022	22.75	22.78	22.73	22.75
1517	AMEX	RFCI	Fri, Jul 1, 2022	22.74	22.75	22.71	22.75
1516	AMEX	RFCI	Thu, Jun 30, 2022	22.60	22.62	22.59	22.60
1515	AMEX	RFCI	Wed, Jun 29, 2022	22.52	22.56	22.52	22.55
1514	AMEX	RFCI	Tue, Jun 28, 2022	22.52	22.53	22.47	22.48
1513	AMEX	RFCI	Mon, Jun 27, 2022	22.58	22.58	22.54	22.54
1512	AMEX	RFCI	Fri, Jun 24, 2022	22.62	22.62	22.58	22.60
1511	AMEX	RFCI	Thu, Jun 23, 2022	22.56	22.56	22.55	22.56
1510	AMEX	RFCI	Wed, Jun 22, 2022	22.55	22.55	22.54	22.51
1509	AMEX	RFCI	Tue, Jun 21, 2022	22.54	22.54	22.47	22.47
1508	AMEX	RFCI	Fri, Jun 17, 2022	22.53	22.55	22.48	22.53
1507	AMEX	RFCI	Thu, Jun 16, 2022	22.39	22.49	22.39	22.49
1506	AMEX	RFCI	Wed, Jun 15, 2022	22.44	22.56	22.43	22.56
1505	AMEX	RFCI	Tue, Jun 14, 2022	22.38	22.39	22.27	22.31
1504	AMEX	RFCI	Mon, Jun 13, 2022	22.36	22.40	22.33	22.35
1503	AMEX	RFCI	Fri, Jun 10, 2022	22.60	22.61	22.56	22.61
1502	AMEX	RFCI	Thu, Jun 9, 2022	22.78	22.78	22.78	22.78
1501	AMEX	RFCI	Wed, Jun 8, 2022	22.89	22.89	22.85	22.85
1500	AMEX	RFCI	Tue, Jun 7, 2022	22.94	22.94	22.92	22.92
1499	AMEX	RFCI	Mon, Jun 6, 2022	22.91	22.91	22.87	22.87
1498	AMEX	RFCI	Fri, Jun 3, 2022	22.92	22.94	22.92	22.94
1497	AMEX	RFCI	Thu, Jun 2, 2022	22.96	23.00	22.96	22.99
1496	AMEX	RFCI	Wed, Jun 1, 2022	22.96	22.96	22.93	22.95
1495	AMEX	RFCI	Tue, May 31, 2022	23.02	23.05	23.02	23.02
1494	AMEX	RFCI	Fri, May 27, 2022	23.13	23.14	23.13	23.14
1493	AMEX	RFCI	Thu, May 26, 2022	23.09	23.11	23.06	23.09
1492	AMEX	RFCI	Wed, May 25, 2022	23.00	23.05	22.93	23.05
1491	AMEX	RFCI	Tue, May 24, 2022	22.89	22.97	22.86	22.97
1490	AMEX	RFCI	Mon, May 23, 2022	22.82	22.84	22.79	22.83
1489	AMEX	RFCI	Fri, May 20, 2022	22.84	22.86	22.82	22.86
1488	AMEX	RFCI	Thu, May 19, 2022	22.83	22.85	22.79	22.83
1487	AMEX	RFCI	Wed, May 18, 2022	22.81	22.82	22.78	22.76
1486	AMEX	RFCI	Tue, May 17, 2022	22.78	22.81	22.74	22.79
1485	AMEX	RFCI	Mon, May 16, 2022	22.88	22.93	22.88	22.90
1484	AMEX	RFCI	Fri, May 13, 2022	22.84	22.85	22.81	22.83
1483	AMEX	RFCI	Thu, May 12, 2022	22.85	22.90	22.85	22.90
1482	AMEX	RFCI	Wed, May 11, 2022	22.87	22.89	22.86	22.88
1481	AMEX	RFCI	Tue, May 10, 2022	22.89	22.89	22.85	22.85
1480	AMEX	RFCI	Mon, May 9, 2022	22.77	22.84	22.77	22.84
1479	AMEX	RFCI	Fri, May 6, 2022	22.82	22.86	22.77	22.80
1478	AMEX	RFCI	Thu, May 5, 2022	22.81	22.85	22.79	22.85
1477	AMEX	RFCI	Wed, May 4, 2022	22.89	23.03	22.88	23.03
1476	AMEX	RFCI	Tue, May 3, 2022	22.92	22.92	22.86	22.90
1475	AMEX	RFCI	Mon, May 2, 2022	22.80	22.82	22.80	22.82
1474	AMEX	RFCI	Fri, Apr 29, 2022	22.89	22.89	22.89	22.89
1473	AMEX	RFCI	Thu, Apr 28, 2022	22.96	23.00	22.96	22.98
1472	AMEX	RFCI	Wed, Apr 27, 2022	23.04	23.05	22.97	22.98
1471	AMEX	RFCI	Tue, Apr 26, 2022	23.09	23.09	23.04	23.07
1470	AMEX	RFCI	Mon, Apr 25, 2022	23.01	23.06	23.01	23.03
1469	AMEX	RFCI	Fri, Apr 22, 2022	22.89	22.93	22.87	22.92
1468	AMEX	RFCI	Thu, Apr 21, 2022	22.97	22.97	22.91	22.91
1467	AMEX	RFCI	Wed, Apr 20, 2022	23.10	23.10	23.06	23.04
1466	AMEX	RFCI	Tue, Apr 19, 2022	23.01	23.03	22.99	22.99
1465	AMEX	RFCI	Mon, Apr 18, 2022	23.10	23.10	23.09	23.09
1464	AMEX	RFCI	Thu, Apr 14, 2022	23.18	23.18	23.14	23.14
1463	AMEX	RFCI	Wed, Apr 13, 2022	23.26	23.27	23.26	23.26
1462	AMEX	RFCI	Tue, Apr 12, 2022	23.25	23.28	23.23	23.23
1461	AMEX	RFCI	Mon, Apr 11, 2022	23.13	23.14	23.10	23.12
1460	AMEX	RFCI	Fri, Apr 8, 2022	23.20	23.22	23.17	23.19
1459	AMEX	RFCI	Thu, Apr 7, 2022	23.28	23.28	23.26	23.27
1458	AMEX	RFCI	Wed, Apr 6, 2022	23.26	23.30	23.26	23.29
1457	AMEX	RFCI	Tue, Apr 5, 2022	23.34	23.34	23.32	23.32
1456	AMEX	RFCI	Mon, Apr 4, 2022	23.46	23.50	23.46	23.50
1455	AMEX	RFCI	Fri, Apr 1, 2022	23.41	23.48	23.41	23.45
1454	AMEX	RFCI	Thu, Mar 31, 2022	23.55	23.55	23.44	23.47
1453	AMEX	RFCI	Wed, Mar 30, 2022	23.52	23.53	23.50	23.51
1452	AMEX	RFCI	Tue, Mar 29, 2022	23.48	23.53	23.48	23.52
1451	AMEX	RFCI	Mon, Mar 28, 2022	23.35	23.40	23.35	23.40
1450	AMEX	RFCI	Fri, Mar 25, 2022	23.36	23.36	23.33	23.33
1449	AMEX	RFCI	Thu, Mar 24, 2022	23.43	23.46	23.43	23.46
1448	AMEX	RFCI	Wed, Mar 23, 2022	23.51	23.51	23.51	23.47
1447	AMEX	RFCI	Tue, Mar 22, 2022	23.45	23.48	23.45	23.48
1446	AMEX	RFCI	Mon, Mar 21, 2022	23.58	23.58	23.48	23.48
1445	AMEX	RFCI	Fri, Mar 18, 2022	23.62	23.69	23.62	23.69
1444	AMEX	RFCI	Thu, Mar 17, 2022	23.66	23.70	23.65	23.68
1443	AMEX	RFCI	Wed, Mar 16, 2022	23.60	23.63	23.53	23.59
1442	AMEX	RFCI	Tue, Mar 15, 2022	23.57	23.57	23.50	23.53
1441	AMEX	RFCI	Mon, Mar 14, 2022	23.50	23.53	23.38	23.44
1440	AMEX	RFCI	Fri, Mar 11, 2022	23.64	23.70	23.59	23.64
1439	AMEX	RFCI	Thu, Mar 10, 2022	23.66	23.66	23.59	23.60
1438	AMEX	RFCI	Wed, Mar 9, 2022	23.74	23.79	23.70	23.74
1437	AMEX	RFCI	Tue, Mar 8, 2022	23.79	23.80	23.73	23.73
1436	AMEX	RFCI	Mon, Mar 7, 2022	23.91	23.91	23.84	23.85
1435	AMEX	RFCI	Fri, Mar 4, 2022	24.08	24.08	23.98	24.01
1434	AMEX	RFCI	Thu, Mar 3, 2022	23.96	24.01	23.91	23.95
1433	AMEX	RFCI	Wed, Mar 2, 2022	23.92	23.97	23.80	23.95
1432	AMEX	RFCI	Tue, Mar 1, 2022	24.18	24.18	24.11	24.11
1431	AMEX	RFCI	Mon, Feb 28, 2022	24.02	24.02	24.02	24.02
1430	AMEX	RFCI	Fri, Feb 25, 2022	23.85	23.93	23.79	23.89
1429	AMEX	RFCI	Thu, Feb 24, 2022	23.81	23.91	23.81	23.85
1428	AMEX	RFCI	Wed, Feb 23, 2022	23.83	23.88	23.77	23.84
1427	AMEX	RFCI	Tue, Feb 22, 2022	23.85	23.95	23.79	23.88
1426	AMEX	RFCI	Fri, Feb 18, 2022	23.83	23.96	23.83	23.90
1425	AMEX	RFCI	Thu, Feb 17, 2022	23.88	23.89	23.88	23.89
1424	AMEX	RFCI	Wed, Feb 16, 2022	23.95	23.95	23.86	23.87
1423	AMEX	RFCI	Tue, Feb 15, 2022	23.89	23.89	23.86	23.87
1422	AMEX	RFCI	Mon, Feb 14, 2022	23.87	23.97	23.87	23.87
1421	AMEX	RFCI	Fri, Feb 11, 2022	23.95	24.01	23.93	24.01
1420	AMEX	RFCI	Thu, Feb 10, 2022	23.96	24.02	23.91	23.93
1419	AMEX	RFCI	Wed, Feb 9, 2022	24.17	24.17	24.16	24.16
1418	AMEX	RFCI	Tue, Feb 8, 2022	24.08	24.16	24.08	24.08
1417	AMEX	RFCI	Mon, Feb 7, 2022	24.07	24.17	24.06	24.13
1416	AMEX	RFCI	Fri, Feb 4, 2022	24.15	24.18	24.07	24.12
1415	AMEX	RFCI	Thu, Feb 3, 2022	24.26	24.30	24.26	24.29
1414	AMEX	RFCI	Wed, Feb 2, 2022	24.37	24.44	24.37	24.40
1413	AMEX	RFCI	Tue, Feb 1, 2022	24.35	24.35	24.32	24.35
1412	AMEX	RFCI	Mon, Jan 31, 2022	24.32	24.43	24.28	24.34
1411	AMEX	RFCI	Fri, Jan 28, 2022	24.27	24.33	24.27	24.31
1410	AMEX	RFCI	Thu, Jan 27, 2022	24.30	24.34	24.30	24.33
1409	AMEX	RFCI	Wed, Jan 26, 2022	24.40	24.44	24.27	24.29
1408	AMEX	RFCI	Tue, Jan 25, 2022	24.40	24.40	24.40	24.40
1407	AMEX	RFCI	Mon, Jan 24, 2022	24.43	24.52	24.43	24.47
1406	AMEX	RFCI	Fri, Jan 21, 2022	24.44	24.47	24.42	24.47
1405	AMEX	RFCI	Thu, Jan 20, 2022	24.44	24.44	24.40	24.40
1404	AMEX	RFCI	Wed, Jan 19, 2022	24.39	24.48	24.39	24.40
1403	AMEX	RFCI	Tue, Jan 18, 2022	24.38	24.46	24.37	24.38
1402	AMEX	RFCI	Fri, Jan 14, 2022	24.58	24.58	24.52	24.54
1401	AMEX	RFCI	Thu, Jan 13, 2022	24.65	24.66	24.57	24.63
1400	AMEX	RFCI	Wed, Jan 12, 2022	24.60	24.61	24.57	24.61
1399	AMEX	RFCI	Tue, Jan 11, 2022	24.51	24.60	24.51	24.60
1398	AMEX	RFCI	Mon, Jan 10, 2022	24.57	24.57	24.54	24.54
1397	AMEX	RFCI	Fri, Jan 7, 2022	24.52	24.62	24.52	24.55
1396	AMEX	RFCI	Thu, Jan 6, 2022	24.57	24.68	24.57	24.62
1395	AMEX	RFCI	Wed, Jan 5, 2022	24.72	24.78	24.62	24.66
1394	AMEX	RFCI	Tue, Jan 4, 2022	24.67	24.72	24.66	24.72
1393	AMEX	RFCI	Mon, Jan 3, 2022	24.73	24.80	24.73	24.76
1392	AMEX	RFCI	Fri, Dec 31, 2021	24.90	24.94	24.90	24.92
1391	AMEX	RFCI	Thu, Dec 30, 2021	24.89	24.93	24.89	24.92
1390	AMEX	RFCI	Wed, Dec 29, 2021	24.82	24.86	24.82	24.86
1389	AMEX	RFCI	Tue, Dec 28, 2021	24.93	24.95	24.90	24.94
1388	AMEX	RFCI	Mon, Dec 27, 2021	24.98	24.98	24.95	24.96
1387	AMEX	RFCI	Thu, Dec 23, 2021	25.06	25.06	24.87	24.92
1386	AMEX	RFCI	Wed, Dec 22, 2021	24.91	24.97	24.91	24.94
1385	AMEX	RFCI	Tue, Dec 21, 2021	24.91	24.92	24.86	24.91
1384	AMEX	RFCI	Mon, Dec 20, 2021	24.92	24.92	24.89	24.90
1383	AMEX	RFCI	Fri, Dec 17, 2021	24.99	24.99	24.96	24.96
1382	AMEX	RFCI	Thu, Dec 16, 2021	24.96	24.99	24.94	24.94
1381	AMEX	RFCI	Wed, Dec 15, 2021	25.30	25.33	25.26	24.88
1380	AMEX	RFCI	Tue, Dec 14, 2021	25.30	25.31	25.30	25.31
1379	AMEX	RFCI	Mon, Dec 13, 2021	25.37	25.39	25.37	25.38
1378	AMEX	RFCI	Fri, Dec 10, 2021	25.34	25.35	25.32	25.32
1377	AMEX	RFCI	Thu, Dec 9, 2021	25.32	25.32	25.29	25.30
1376	AMEX	RFCI	Wed, Dec 8, 2021	25.30	25.31	25.26	25.29
1375	AMEX	RFCI	Tue, Dec 7, 2021	25.38	25.38	25.37	25.37
1374	AMEX	RFCI	Mon, Dec 6, 2021	25.40	25.40	25.34	25.36
1373	AMEX	RFCI	Fri, Dec 3, 2021	25.34	25.52	25.34	25.46
1372	AMEX	RFCI	Thu, Dec 2, 2021	25.32	25.33	25.29	25.33
1371	AMEX	RFCI	Wed, Dec 1, 2021	25.33	25.34	25.33	25.34
1370	AMEX	RFCI	Tue, Nov 30, 2021	25.34	25.37	25.32	25.34
1369	AMEX	RFCI	Mon, Nov 29, 2021	25.18	25.27	25.18	25.27
1368	AMEX	RFCI	Fri, Nov 26, 2021	25.27	25.27	25.27	25.27
1367	AMEX	RFCI	Wed, Nov 24, 2021	25.09	25.13	25.09	25.13
1366	AMEX	RFCI	Tue, Nov 23, 2021	25.12	25.12	25.07	25.07
1365	AMEX	RFCI	Mon, Nov 22, 2021	25.19	25.21	25.14	25.15
1364	AMEX	RFCI	Fri, Nov 19, 2021	25.30	25.32	25.30	25.31
1363	AMEX	RFCI	Thu, Nov 18, 2021	25.24	25.27	25.24	25.26
1362	AMEX	RFCI	Wed, Nov 17, 2021	25.24	25.24	25.24	25.24
1361	AMEX	RFCI	Tue, Nov 16, 2021	25.21	25.24	25.17	25.17
1360	AMEX	RFCI	Mon, Nov 15, 2021	25.23	25.23	25.19	25.19
1359	AMEX	RFCI	Fri, Nov 12, 2021	25.31	25.31	25.27	25.29
1358	AMEX	RFCI	Thu, Nov 11, 2021	25.32	25.32	25.27	25.29
1357	AMEX	RFCI	Wed, Nov 10, 2021	25.30	25.35	25.30	25.33
1356	AMEX	RFCI	Tue, Nov 9, 2021	25.57	25.57	25.55	25.51
1355	AMEX	RFCI	Mon, Nov 8, 2021	25.50	25.50	25.47	25.48
1354	AMEX	RFCI	Fri, Nov 5, 2021	25.46	25.54	25.46	25.54
1353	AMEX	RFCI	Thu, Nov 4, 2021	25.38	25.44	25.38	25.43
1352	AMEX	RFCI	Wed, Nov 3, 2021	25.32	25.35	25.32	25.33
1351	AMEX	RFCI	Tue, Nov 2, 2021	25.36	25.37	25.35	25.37
1350	AMEX	RFCI	Mon, Nov 1, 2021	25.28	25.32	25.28	25.32
1349	AMEX	RFCI	Fri, Oct 29, 2021	25.33	25.34	25.33	25.34
1348	AMEX	RFCI	Thu, Oct 28, 2021	25.37	25.37	25.33	25.33
1347	AMEX	RFCI	Wed, Oct 27, 2021	25.38	25.39	25.32	25.38
1346	AMEX	RFCI	Tue, Oct 26, 2021	25.24	25.30	25.24	25.30
1345	AMEX	RFCI	Mon, Oct 25, 2021	25.27	25.27	25.26	25.26
1344	AMEX	RFCI	Fri, Oct 22, 2021	25.23	25.25	25.22	25.24
1343	AMEX	RFCI	Thu, Oct 21, 2021	25.21	25.21	25.19	25.20
1342	AMEX	RFCI	Wed, Oct 20, 2021	25.30	25.30	25.28	25.24
1341	AMEX	RFCI	Tue, Oct 19, 2021	25.31	25.31	25.27	25.30
1340	AMEX	RFCI	Mon, Oct 18, 2021	25.36	25.36	25.32	25.36
1339	AMEX	RFCI	Fri, Oct 15, 2021	25.36	25.37	25.36	25.37
1338	AMEX	RFCI	Thu, Oct 14, 2021	25.43	25.45	25.42	25.44
1337	AMEX	RFCI	Wed, Oct 13, 2021	25.39	25.39	25.39	25.39
1336	AMEX	RFCI	Tue, Oct 12, 2021	25.34	25.35	25.34	25.35
1335	AMEX	RFCI	Mon, Oct 11, 2021	25.27	25.31	25.27	25.27
1334	AMEX	RFCI	Fri, Oct 8, 2021	25.31	25.31	25.31	25.31
1333	AMEX	RFCI	Thu, Oct 7, 2021	25.37	25.39	25.34	25.36
1332	AMEX	RFCI	Wed, Oct 6, 2021	25.41	25.42	25.41	25.42
1331	AMEX	RFCI	Tue, Oct 5, 2021	25.41	25.41	25.41	25.41
1330	AMEX	RFCI	Mon, Oct 4, 2021	25.47	25.48	25.47	25.47
1329	AMEX	RFCI	Fri, Oct 1, 2021	25.51	25.51	25.51	25.51
1328	AMEX	RFCI	Thu, Sep 30, 2021	25.41	25.42	25.40	25.42
1327	AMEX	RFCI	Wed, Sep 29, 2021	25.46	25.46	25.42	25.43
1326	AMEX	RFCI	Tue, Sep 28, 2021	25.43	25.44	25.41	25.41
1325	AMEX	RFCI	Mon, Sep 27, 2021	25.53	25.53	25.52	25.52
1324	AMEX	RFCI	Fri, Sep 24, 2021	25.54	25.59	25.54	25.54
1323	AMEX	RFCI	Thu, Sep 23, 2021	25.58	25.58	25.58	25.58
1322	AMEX	RFCI	Wed, Sep 22, 2021	25.70	25.74	25.70	25.70
1321	AMEX	RFCI	Tue, Sep 21, 2021	25.72	25.72	25.71	25.71
1320	AMEX	RFCI	Mon, Sep 20, 2021	25.70	25.73	25.69	25.72
1319	AMEX	RFCI	Fri, Sep 17, 2021	25.66	25.66	25.66	25.66
1318	AMEX	RFCI	Thu, Sep 16, 2021	25.67	25.70	25.67	25.70
1317	AMEX	RFCI	Wed, Sep 15, 2021	25.73	25.73	25.73	25.73
1316	AMEX	RFCI	Tue, Sep 14, 2021	25.75	25.76	25.74	25.75
1315	AMEX	RFCI	Mon, Sep 13, 2021	25.70	25.70	25.70	25.70
1314	AMEX	RFCI	Fri, Sep 10, 2021	25.67	25.67	25.66	25.67
1313	AMEX	RFCI	Thu, Sep 9, 2021	25.68	25.78	25.68	25.72
1312	AMEX	RFCI	Wed, Sep 8, 2021	25.61	25.66	25.61	25.65
1311	AMEX	RFCI	Tue, Sep 7, 2021	25.61	25.61	25.59	25.60
1310	AMEX	RFCI	Fri, Sep 3, 2021	25.65	25.68	25.65	25.67
1309	AMEX	RFCI	Thu, Sep 2, 2021	25.69	25.71	25.67	25.71
1308	AMEX	RFCI	Wed, Sep 1, 2021	25.73	25.73	25.66	25.69
1307	AMEX	RFCI	Tue, Aug 31, 2021	25.70	25.71	25.67	25.68
1306	AMEX	RFCI	Mon, Aug 30, 2021	25.68	25.71	25.68	25.71
1305	AMEX	RFCI	Fri, Aug 27, 2021	25.64	25.67	25.64	25.67
1304	AMEX	RFCI	Thu, Aug 26, 2021	25.60	25.61	25.59	25.61
1303	AMEX	RFCI	Wed, Aug 25, 2021	25.62	25.64	25.60	25.60
1302	AMEX	RFCI	Tue, Aug 24, 2021	25.66	25.77	25.64	25.65
1301	AMEX	RFCI	Mon, Aug 23, 2021	25.67	25.79	25.67	25.68
1300	AMEX	RFCI	Fri, Aug 20, 2021	25.65	25.66	25.64	25.66
1299	AMEX	RFCI	Thu, Aug 19, 2021	25.67	25.67	25.65	25.67
1298	AMEX	RFCI	Wed, Aug 18, 2021	25.63	25.68	25.63	25.61
1297	AMEX	RFCI	Tue, Aug 17, 2021	25.69	25.70	25.68	25.69
1296	AMEX	RFCI	Mon, Aug 16, 2021	25.71	25.71	25.71	25.71
1295	AMEX	RFCI	Fri, Aug 13, 2021	25.69	25.69	25.69	25.69
1294	AMEX	RFCI	Thu, Aug 12, 2021	25.60	25.60	25.60	25.60
1293	AMEX	RFCI	Wed, Aug 11, 2021	25.63	25.63	25.57	25.60
1292	AMEX	RFCI	Tue, Aug 10, 2021	25.58	25.58	25.58	25.58
1291	AMEX	RFCI	Mon, Aug 9, 2021	25.62	25.62	25.61	25.61
1290	AMEX	RFCI	Fri, Aug 6, 2021	25.65	25.65	25.65	25.65
1289	AMEX	RFCI	Thu, Aug 5, 2021	25.74	25.76	25.74	25.76
1288	AMEX	RFCI	Wed, Aug 4, 2021	25.81	25.82	25.81	25.82
1287	AMEX	RFCI	Tue, Aug 3, 2021	25.82	25.82	25.79	25.82
1286	AMEX	RFCI	Mon, Aug 2, 2021	25.82	25.82	25.81	25.81
1285	AMEX	RFCI	Fri, Jul 30, 2021	25.75	25.75	25.75	25.75
1284	AMEX	RFCI	Thu, Jul 29, 2021	25.73	25.73	25.72	25.72
1283	AMEX	RFCI	Wed, Jul 28, 2021	25.72	25.75	25.70	25.75
1282	AMEX	RFCI	Tue, Jul 27, 2021	25.72	25.74	25.72	25.74
1281	AMEX	RFCI	Mon, Jul 26, 2021	25.68	25.69	25.67	25.67
1280	AMEX	RFCI	Fri, Jul 23, 2021	25.68	25.70	25.68	25.70
1279	AMEX	RFCI	Thu, Jul 22, 2021	25.70	25.72	25.70	25.72
1278	AMEX	RFCI	Wed, Jul 21, 2021	25.70	25.70	25.69	25.65
1277	AMEX	RFCI	Tue, Jul 20, 2021	25.77	25.78	25.77	25.78
1276	AMEX	RFCI	Mon, Jul 19, 2021	25.82	25.82	25.80	25.81
1275	AMEX	RFCI	Fri, Jul 16, 2021	25.67	25.69	25.67	25.68
1274	AMEX	RFCI	Thu, Jul 15, 2021	25.66	25.70	25.66	25.70
1273	AMEX	RFCI	Wed, Jul 14, 2021	25.64	25.65	25.63	25.65
1272	AMEX	RFCI	Tue, Jul 13, 2021	25.62	25.65	25.56	25.56
1271	AMEX	RFCI	Mon, Jul 12, 2021	25.61	25.63	25.61	25.62
1270	AMEX	RFCI	Fri, Jul 9, 2021	25.66	25.66	25.63	25.64
1269	AMEX	RFCI	Thu, Jul 8, 2021	25.71	25.72	25.71	25.72
1268	AMEX	RFCI	Wed, Jul 7, 2021	25.69	25.70	25.69	25.70
1267	AMEX	RFCI	Tue, Jul 6, 2021	25.62	25.64	25.62	25.64
1266	AMEX	RFCI	Fri, Jul 2, 2021	25.56	25.57	25.54	25.57
1265	AMEX	RFCI	Thu, Jul 1, 2021	25.49	25.52	25.49	25.52
1264	AMEX	RFCI	Wed, Jun 30, 2021	25.56	25.56	25.53	25.54
1263	AMEX	RFCI	Tue, Jun 29, 2021	25.52	25.52	25.51	25.51
1262	AMEX	RFCI	Mon, Jun 28, 2021	25.49	25.49	25.48	25.49
1261	AMEX	RFCI	Fri, Jun 25, 2021	25.41	25.43	25.41	25.43
1260	AMEX	RFCI	Thu, Jun 24, 2021	25.49	25.49	25.48	25.48
1259	AMEX	RFCI	Wed, Jun 23, 2021	25.48	25.48	25.46	25.46
1258	AMEX	RFCI	Tue, Jun 22, 2021	25.48	25.48	25.48	25.48
1257	AMEX	RFCI	Mon, Jun 21, 2021	25.45	25.47	25.45	25.46
1256	AMEX	RFCI	Fri, Jun 18, 2021	25.50	25.52	25.50	25.52
1255	AMEX	RFCI	Thu, Jun 17, 2021	25.47	25.48	25.46	25.46
1254	AMEX	RFCI	Wed, Jun 16, 2021	25.55	25.55	25.45	25.41
1253	AMEX	RFCI	Tue, Jun 15, 2021	25.51	25.52	25.50	25.52
1252	AMEX	RFCI	Mon, Jun 14, 2021	25.53	25.53	25.51	25.51
1251	AMEX	RFCI	Fri, Jun 11, 2021	25.56	25.56	25.55	25.56
1250	AMEX	RFCI	Thu, Jun 10, 2021	25.54	25.56	25.53	25.56
1249	AMEX	RFCI	Wed, Jun 9, 2021	25.51	25.52	25.50	25.52
1248	AMEX	RFCI	Tue, Jun 8, 2021	25.48	25.48	25.48	25.48
1247	AMEX	RFCI	Mon, Jun 7, 2021	25.42	25.45	25.42	25.43
1246	AMEX	RFCI	Fri, Jun 4, 2021	25.43	25.45	25.42	25.44
1245	AMEX	RFCI	Thu, Jun 3, 2021	25.36	25.39	25.35	25.36
1244	AMEX	RFCI	Wed, Jun 2, 2021	25.42	25.42	25.40	25.42
1243	AMEX	RFCI	Tue, Jun 1, 2021	25.37	25.39	25.37	25.39
1242	AMEX	RFCI	Fri, May 28, 2021	25.41	25.41	25.39	25.39
1241	AMEX	RFCI	Thu, May 27, 2021	25.40	25.40	25.37	25.39
1240	AMEX	RFCI	Wed, May 26, 2021	25.41	25.41	25.38	25.41
1239	AMEX	RFCI	Tue, May 25, 2021	25.42	25.42	25.42	25.42
1238	AMEX	RFCI	Mon, May 24, 2021	25.36	25.37	25.36	25.37
1237	AMEX	RFCI	Fri, May 21, 2021	25.34	25.34	25.34	25.34
1236	AMEX	RFCI	Thu, May 20, 2021	25.32	25.34	25.32	25.34
1235	AMEX	RFCI	Wed, May 19, 2021	25.35	25.35	25.29	25.26
1234	AMEX	RFCI	Tue, May 18, 2021	25.34	25.34	25.33	25.33
1233	AMEX	RFCI	Mon, May 17, 2021	25.35	25.36	25.34	25.36
1232	AMEX	RFCI	Fri, May 14, 2021	25.33	25.36	25.33	25.36
1231	AMEX	RFCI	Thu, May 13, 2021	25.32	25.32	25.30	25.32
1230	AMEX	RFCI	Wed, May 12, 2021	25.29	25.29	25.26	25.26
1229	AMEX	RFCI	Tue, May 11, 2021	25.32	25.34	25.32	25.34
1228	AMEX	RFCI	Mon, May 10, 2021	25.40	25.40	25.36	25.37
1227	AMEX	RFCI	Fri, May 7, 2021	25.39	25.40	25.38	25.40
1226	AMEX	RFCI	Thu, May 6, 2021	25.39	25.40	25.38	25.40
1225	AMEX	RFCI	Wed, May 5, 2021	25.36	25.38	25.36	25.38
1224	AMEX	RFCI	Tue, May 4, 2021	25.37	25.37	25.36	25.36
1223	AMEX	RFCI	Mon, May 3, 2021	25.34	25.35	25.34	25.35
1222	AMEX	RFCI	Fri, Apr 30, 2021	25.32	25.34	25.32	25.33
1221	AMEX	RFCI	Thu, Apr 29, 2021	25.29	25.31	25.29	25.31
1220	AMEX	RFCI	Wed, Apr 28, 2021	25.29	25.33	25.29	25.33
1219	AMEX	RFCI	Tue, Apr 27, 2021	25.34	25.35	25.31	25.31
1218	AMEX	RFCI	Mon, Apr 26, 2021	25.36	25.37	25.36	25.36
1217	AMEX	RFCI	Fri, Apr 23, 2021	25.35	25.36	25.33	25.36
1216	AMEX	RFCI	Thu, Apr 22, 2021	25.34	25.36	25.34	25.36
1215	AMEX	RFCI	Wed, Apr 21, 2021	25.36	25.38	25.36	25.34
1214	AMEX	RFCI	Tue, Apr 20, 2021	25.35	25.37	25.35	25.37
1213	AMEX	RFCI	Mon, Apr 19, 2021	25.32	25.33	25.32	25.33
1212	AMEX	RFCI	Fri, Apr 16, 2021	25.34	25.36	25.34	25.35
1211	AMEX	RFCI	Thu, Apr 15, 2021	25.41	25.42	25.41	25.41
1210	AMEX	RFCI	Wed, Apr 14, 2021	25.32	25.33	25.22	25.33
1209	AMEX	RFCI	Tue, Apr 13, 2021	25.35	25.35	25.35	25.35
1208	AMEX	RFCI	Mon, Apr 12, 2021	25.29	25.29	25.29	25.29
1207	AMEX	RFCI	Fri, Apr 9, 2021	25.30	25.31	25.30	25.30
1206	AMEX	RFCI	Thu, Apr 8, 2021	25.33	25.33	25.31	25.33
1205	AMEX	RFCI	Wed, Apr 7, 2021	25.29	25.30	25.18	25.28
1204	AMEX	RFCI	Tue, Apr 6, 2021	25.27	25.30	25.27	25.30
1203	AMEX	RFCI	Mon, Apr 5, 2021	25.21	25.24	25.20	25.22
1202	AMEX	RFCI	Thu, Apr 1, 2021	25.26	25.29	25.25	25.28
1201	AMEX	RFCI	Wed, Mar 31, 2021	25.26	25.26	25.23	25.23
1200	AMEX	RFCI	Tue, Mar 30, 2021	25.19	25.23	25.19	25.23
1199	AMEX	RFCI	Mon, Mar 29, 2021	25.23	25.23	25.20	25.20
1198	AMEX	RFCI	Fri, Mar 26, 2021	25.24	25.27	25.24	25.25
1197	AMEX	RFCI	Thu, Mar 25, 2021	25.31	25.31	25.25	25.28
1196	AMEX	RFCI	Wed, Mar 24, 2021	25.25	25.29	25.25	25.29
1195	AMEX	RFCI	Tue, Mar 23, 2021	25.24	25.27	25.23	25.27
1194	AMEX	RFCI	Mon, Mar 22, 2021	25.19	25.22	25.19	25.22
1193	AMEX	RFCI	Fri, Mar 19, 2021	25.15	25.18	25.15	25.16
1192	AMEX	RFCI	Thu, Mar 18, 2021	25.12	25.16	25.12	25.15
1191	AMEX	RFCI	Wed, Mar 17, 2021	25.23	25.29	25.21	25.24
1190	AMEX	RFCI	Tue, Mar 16, 2021	25.30	25.30	25.26	25.27
1189	AMEX	RFCI	Mon, Mar 15, 2021	25.25	25.29	25.25	25.28
1188	AMEX	RFCI	Fri, Mar 12, 2021	25.25	25.26	25.23	25.24
1187	AMEX	RFCI	Thu, Mar 11, 2021	25.37	25.38	25.35	25.38
1186	AMEX	RFCI	Wed, Mar 10, 2021	25.36	25.38	25.36	25.38
1185	AMEX	RFCI	Tue, Mar 9, 2021	25.31	25.34	25.31	25.33
1184	AMEX	RFCI	Mon, Mar 8, 2021	25.27	25.28	25.25	25.25
1183	AMEX	RFCI	Fri, Mar 5, 2021	25.38	25.38	25.35	25.35
1182	AMEX	RFCI	Thu, Mar 4, 2021	25.46	25.46	25.37	25.37
1181	AMEX	RFCI	Wed, Mar 3, 2021	25.46	25.50	25.44	25.46
1180	AMEX	RFCI	Tue, Mar 2, 2021	25.52	25.57	25.52	25.56
1179	AMEX	RFCI	Mon, Mar 1, 2021	25.54	25.68	25.51	25.53
1178	AMEX	RFCI	Fri, Feb 26, 2021	25.45	25.54	25.42	25.54
1177	AMEX	RFCI	Thu, Feb 25, 2021	25.53	25.53	25.32	25.38
1176	AMEX	RFCI	Wed, Feb 24, 2021	25.53	25.61	25.53	25.60
1175	AMEX	RFCI	Tue, Feb 23, 2021	25.59	25.62	25.58	25.62
1174	AMEX	RFCI	Mon, Feb 22, 2021	25.63	25.64	25.61	25.61
1173	AMEX	RFCI	Fri, Feb 19, 2021	25.69	25.70	25.66	25.66
1172	AMEX	RFCI	Thu, Feb 18, 2021	25.71	25.74	25.70	25.74
1171	AMEX	RFCI	Wed, Feb 17, 2021	25.78	25.79	25.77	25.75
1170	AMEX	RFCI	Tue, Feb 16, 2021	25.79	25.79	25.74	25.75
1169	AMEX	RFCI	Fri, Feb 12, 2021	25.87	25.88	25.86	25.86
1168	AMEX	RFCI	Thu, Feb 11, 2021	25.93	25.93	25.90	25.92
1167	AMEX	RFCI	Wed, Feb 10, 2021	25.93	25.94	25.93	25.94
1166	AMEX	RFCI	Tue, Feb 9, 2021	25.92	25.92	25.90	25.90
1165	AMEX	RFCI	Mon, Feb 8, 2021	25.90	25.91	25.88	25.91
1164	AMEX	RFCI	Fri, Feb 5, 2021	25.90	25.93	25.88	25.89
1163	AMEX	RFCI	Thu, Feb 4, 2021	25.90	25.92	25.90	25.92
1162	AMEX	RFCI	Wed, Feb 3, 2021	25.90	25.92	25.89	25.91
1161	AMEX	RFCI	Tue, Feb 2, 2021	25.93	25.94	25.92	25.94
1160	AMEX	RFCI	Mon, Feb 1, 2021	25.95	25.97	25.94	25.97
1159	AMEX	RFCI	Fri, Jan 29, 2021	25.94	25.95	25.93	25.93
1158	AMEX	RFCI	Thu, Jan 28, 2021	25.99	25.99	25.80	25.96
1157	AMEX	RFCI	Wed, Jan 27, 2021	26.00	26.00	25.99	25.99
1156	AMEX	RFCI	Tue, Jan 26, 2021	25.98	26.00	25.98	26.00
1155	AMEX	RFCI	Mon, Jan 25, 2021	25.99	26.01	25.99	26.00
1154	AMEX	RFCI	Fri, Jan 22, 2021	25.94	25.95	25.93	25.94
1153	AMEX	RFCI	Thu, Jan 21, 2021	25.91	25.95	25.91	25.94
1152	AMEX	RFCI	Wed, Jan 20, 2021	26.00	26.00	25.99	25.96
1151	AMEX	RFCI	Tue, Jan 19, 2021	26.00	26.01	26.00	26.01
1150	AMEX	RFCI	Fri, Jan 15, 2021	25.99	26.00	25.98	25.99
1149	AMEX	RFCI	Thu, Jan 14, 2021	26.01	26.01	25.95	25.97
1148	AMEX	RFCI	Wed, Jan 13, 2021	25.99	26.01	25.99	26.01
1147	AMEX	RFCI	Tue, Jan 12, 2021	25.89	25.95	25.89	25.95
1146	AMEX	RFCI	Mon, Jan 11, 2021	25.91	26.03	25.91	25.93
1145	AMEX	RFCI	Fri, Jan 8, 2021	25.92	25.94	25.92	25.94
1144	AMEX	RFCI	Thu, Jan 7, 2021	25.95	25.97	25.95	25.96
1143	AMEX	RFCI	Wed, Jan 6, 2021	25.98	25.99	25.98	25.99
1142	AMEX	RFCI	Tue, Jan 5, 2021	26.09	26.10	26.09	26.10
1141	AMEX	RFCI	Mon, Jan 4, 2021	26.14	26.14	26.13	26.13
1140	AMEX	RFCI	Thu, Dec 31, 2020	26.18	26.18	26.18	26.18
1139	AMEX	RFCI	Wed, Dec 30, 2020	26.14	26.15	26.12	26.15
1138	AMEX	RFCI	Tue, Dec 29, 2020	26.10	26.13	26.10	26.13
1137	AMEX	RFCI	Mon, Dec 28, 2020	26.10	26.14	26.10	26.14
1136	AMEX	RFCI	Thu, Dec 24, 2020	26.13	26.13	26.12	26.12
1135	AMEX	RFCI	Wed, Dec 23, 2020	26.04	26.08	26.04	26.08
1134	AMEX	RFCI	Tue, Dec 22, 2020	26.10	26.11	26.09	26.11
1133	AMEX	RFCI	Mon, Dec 21, 2020	26.07	26.08	26.07	26.07
1132	AMEX	RFCI	Fri, Dec 18, 2020	26.08	26.08	26.07	26.08
1131	AMEX	RFCI	Thu, Dec 17, 2020	26.10	26.10	26.07	26.09
1130	AMEX	RFCI	Wed, Dec 16, 2020	26.13	26.13	26.13	26.09
1129	AMEX	RFCI	Tue, Dec 15, 2020	26.12	26.14	26.12	26.14
1128	AMEX	RFCI	Mon, Dec 14, 2020	26.11	26.14	25.93	26.14
1127	AMEX	RFCI	Fri, Dec 11, 2020	26.14	26.14	26.12	26.14
1126	AMEX	RFCI	Thu, Dec 10, 2020	26.09	26.12	26.08	26.12
1125	AMEX	RFCI	Wed, Dec 9, 2020	26.05	26.06	26.05	26.06
1124	AMEX	RFCI	Tue, Dec 8, 2020	26.12	26.12	26.08	26.10
1123	AMEX	RFCI	Mon, Dec 7, 2020	26.05	26.10	26.05	26.10
1122	AMEX	RFCI	Fri, Dec 4, 2020	26.00	26.05	25.98	26.05
1121	AMEX	RFCI	Thu, Dec 3, 2020	26.07	26.16	26.07	26.12
1120	AMEX	RFCI	Wed, Dec 2, 2020	26.02	26.07	26.02	26.07
1119	AMEX	RFCI	Tue, Dec 1, 2020	26.05	26.09	26.04	26.09
1118	AMEX	RFCI	Mon, Nov 30, 2020	26.11	26.18	26.11	26.18
1117	AMEX	RFCI	Fri, Nov 27, 2020	26.12	26.16	26.12	26.16
1116	AMEX	RFCI	Wed, Nov 25, 2020	26.08	26.13	26.08	26.13
1115	AMEX	RFCI	Tue, Nov 24, 2020	26.09	26.13	26.09	26.13
1114	AMEX	RFCI	Mon, Nov 23, 2020	26.19	26.19	26.10	26.15
1113	AMEX	RFCI	Fri, Nov 20, 2020	26.10	26.20	26.10	26.16
1112	AMEX	RFCI	Thu, Nov 19, 2020	26.18	26.18	26.08	26.14
1111	AMEX	RFCI	Wed, Nov 18, 2020	26.14	26.14	26.05	26.09
1110	AMEX	RFCI	Tue, Nov 17, 2020	26.05	26.09	26.04	26.09
1109	AMEX	RFCI	Mon, Nov 16, 2020	26.05	26.05	26.05	26.05
1108	AMEX	RFCI	Fri, Nov 13, 2020	26.09	26.09	26.00	26.05
1107	AMEX	RFCI	Thu, Nov 12, 2020	26.05	26.07	25.98	26.04
1106	AMEX	RFCI	Wed, Nov 11, 2020	25.95	26.03	25.93	25.95
1105	AMEX	RFCI	Tue, Nov 10, 2020	25.97	26.03	25.97	25.99
1104	AMEX	RFCI	Mon, Nov 9, 2020	26.03	26.03	25.95	26.00
1103	AMEX	RFCI	Fri, Nov 6, 2020	26.08	26.13	26.08	26.13
1102	AMEX	RFCI	Thu, Nov 5, 2020	26.15	26.23	26.14	26.15
1101	AMEX	RFCI	Wed, Nov 4, 2020	26.20	26.20	26.20	26.20
1100	AMEX	RFCI	Tue, Nov 3, 2020	25.98	26.01	25.97	25.99
1099	AMEX	RFCI	Mon, Nov 2, 2020	25.99	26.04	25.99	26.02
1098	AMEX	RFCI	Fri, Oct 30, 2020	26.02	26.02	26.00	26.00
1097	AMEX	RFCI	Thu, Oct 29, 2020	26.13	26.13	26.00	26.01
1096	AMEX	RFCI	Wed, Oct 28, 2020	26.08	26.09	26.07	26.09
1095	AMEX	RFCI	Tue, Oct 27, 2020	26.09	26.11	26.04	26.11
1094	AMEX	RFCI	Mon, Oct 26, 2020	26.06	26.07	26.04	26.07
1093	AMEX	RFCI	Fri, Oct 23, 2020	26.01	26.02	26.00	26.02
1092	AMEX	RFCI	Thu, Oct 22, 2020	26.03	26.03	25.97	25.98
1091	AMEX	RFCI	Wed, Oct 21, 2020	26.15	26.15	26.11	26.08
1090	AMEX	RFCI	Tue, Oct 20, 2020	26.06	26.08	26.05	26.08
1089	AMEX	RFCI	Mon, Oct 19, 2020	26.09	26.13	26.07	26.13
1088	AMEX	RFCI	Fri, Oct 16, 2020	26.17	26.22	26.11	26.17
1087	AMEX	RFCI	Thu, Oct 15, 2020	26.21	26.23	26.13	26.17
1086	AMEX	RFCI	Wed, Oct 14, 2020	26.15	26.17	26.15	26.17
1085	AMEX	RFCI	Tue, Oct 13, 2020	26.17	26.20	26.17	26.20
1084	AMEX	RFCI	Mon, Oct 12, 2020	26.18	26.25	26.15	26.18
1083	AMEX	RFCI	Fri, Oct 9, 2020	26.16	26.17	26.07	26.09
1082	AMEX	RFCI	Thu, Oct 8, 2020	26.09	26.09	25.99	26.08
1081	AMEX	RFCI	Wed, Oct 7, 2020	26.07	26.11	26.02	26.09
1080	AMEX	RFCI	Tue, Oct 6, 2020	26.12	26.13	26.12	26.13
1079	AMEX	RFCI	Mon, Oct 5, 2020	26.12	26.12	26.10	26.10
1078	AMEX	RFCI	Fri, Oct 2, 2020	26.20	26.20	26.17	26.17
1077	AMEX	RFCI	Thu, Oct 1, 2020	26.19	26.21	26.14	26.17
1076	AMEX	RFCI	Wed, Sep 30, 2020	26.17	26.17	26.04	26.17
1075	AMEX	RFCI	Tue, Sep 29, 2020	26.20	26.27	26.20	26.22
1074	AMEX	RFCI	Mon, Sep 28, 2020	26.13	26.19	26.13	26.19
1073	AMEX	RFCI	Fri, Sep 25, 2020	26.24	26.24	26.17	26.18
1072	AMEX	RFCI	Thu, Sep 24, 2020	26.17	26.17	26.12	26.14
1071	AMEX	RFCI	Wed, Sep 23, 2020	26.27	26.27	26.20	26.20
1070	AMEX	RFCI	Tue, Sep 22, 2020	26.17	26.20	26.15	26.18
1069	AMEX	RFCI	Mon, Sep 21, 2020	26.18	26.22	26.16	26.17
1068	AMEX	RFCI	Fri, Sep 18, 2020	26.22	26.22	26.14	26.19
1067	AMEX	RFCI	Thu, Sep 17, 2020	26.17	26.24	26.14	26.20
1066	AMEX	RFCI	Wed, Sep 16, 2020	26.22	26.24	26.20	26.19
1065	AMEX	RFCI	Tue, Sep 15, 2020	26.34	26.34	26.20	26.28
1064	AMEX	RFCI	Mon, Sep 14, 2020	26.26	26.36	26.26	26.28
1063	AMEX	RFCI	Fri, Sep 11, 2020	26.26	26.29	26.20	26.29
1062	AMEX	RFCI	Thu, Sep 10, 2020	26.27	26.28	26.20	26.24
1061	AMEX	RFCI	Wed, Sep 9, 2020	26.26	26.32	26.17	26.23
1060	AMEX	RFCI	Tue, Sep 8, 2020	26.29	26.35	26.16	26.25
1059	AMEX	RFCI	Fri, Sep 4, 2020	26.31	26.31	26.15	26.20
1058	AMEX	RFCI	Thu, Sep 3, 2020	26.30	26.37	26.30	26.37
1057	AMEX	RFCI	Wed, Sep 2, 2020	26.36	26.37	26.28	26.29
1056	AMEX	RFCI	Tue, Sep 1, 2020	26.17	26.26	26.17	26.26
1055	AMEX	RFCI	Mon, Aug 31, 2020	26.16	26.25	26.16	26.22
1054	AMEX	RFCI	Fri, Aug 28, 2020	26.16	26.24	26.12	26.18
1053	AMEX	RFCI	Thu, Aug 27, 2020	26.25	26.25	26.10	26.15
1052	AMEX	RFCI	Wed, Aug 26, 2020	26.17	26.21	26.16	26.16
1051	AMEX	RFCI	Tue, Aug 25, 2020	26.20	26.23	26.16	26.23
1050	AMEX	RFCI	Mon, Aug 24, 2020	26.31	26.35	26.19	26.29
1049	AMEX	RFCI	Fri, Aug 21, 2020	26.27	26.31	26.21	26.31
1048	AMEX	RFCI	Thu, Aug 20, 2020	26.23	26.28	26.23	26.28
1047	AMEX	RFCI	Wed, Aug 19, 2020	26.26	26.36	26.22	26.25
1046	AMEX	RFCI	Tue, Aug 18, 2020	26.34	26.34	26.27	26.29
1045	AMEX	RFCI	Mon, Aug 17, 2020	26.29	26.29	26.27	26.27
1044	AMEX	RFCI	Fri, Aug 14, 2020	26.21	26.33	26.09	26.25
1043	AMEX	RFCI	Thu, Aug 13, 2020	26.32	26.40	26.00	26.25
1042	AMEX	RFCI	Wed, Aug 12, 2020	26.28	26.35	26.28	26.35
1041	AMEX	RFCI	Tue, Aug 11, 2020	26.35	26.44	26.30	26.38
1040	AMEX	RFCI	Mon, Aug 10, 2020	26.49	26.53	26.45	26.45
1039	AMEX	RFCI	Fri, Aug 7, 2020	26.49	26.49	26.47	26.47
1038	AMEX	RFCI	Thu, Aug 6, 2020	26.56	26.56	26.52	26.52
1037	AMEX	RFCI	Wed, Aug 5, 2020	26.49	26.50	26.48	26.50
1036	AMEX	RFCI	Tue, Aug 4, 2020	26.55	26.57	26.49	26.54
1035	AMEX	RFCI	Mon, Aug 3, 2020	26.49	26.49	26.44	26.44
1034	AMEX	RFCI	Fri, Jul 31, 2020	26.44	26.48	26.40	26.46
1033	AMEX	RFCI	Thu, Jul 30, 2020	26.54	26.54	26.41	26.48
1032	AMEX	RFCI	Wed, Jul 29, 2020	26.42	26.42	26.42	26.42
1031	AMEX	RFCI	Tue, Jul 28, 2020	26.31	26.40	26.31	26.40
1030	AMEX	RFCI	Mon, Jul 27, 2020	26.32	26.37	26.32	26.37
1029	AMEX	RFCI	Fri, Jul 24, 2020	26.40	26.43	26.35	26.41
1028	AMEX	RFCI	Thu, Jul 23, 2020	26.37	26.46	26.33	26.39
1027	AMEX	RFCI	Wed, Jul 22, 2020	26.39	26.41	26.39	26.37
1026	AMEX	RFCI	Tue, Jul 21, 2020	26.36	26.44	26.31	26.39
1025	AMEX	RFCI	Mon, Jul 20, 2020	26.29	26.39	26.29	26.38
1024	AMEX	RFCI	Fri, Jul 17, 2020	26.30	26.33	26.27	26.33
1023	AMEX	RFCI	Thu, Jul 16, 2020	26.28	26.33	26.26	26.33
1022	AMEX	RFCI	Wed, Jul 15, 2020	26.25	26.42	26.25	26.34
1021	AMEX	RFCI	Tue, Jul 14, 2020	26.29	26.41	26.29	26.34
1020	AMEX	RFCI	Mon, Jul 13, 2020	26.20	26.37	26.20	26.31
1019	AMEX	RFCI	Fri, Jul 10, 2020	26.26	26.29	26.25	26.29
1018	AMEX	RFCI	Thu, Jul 9, 2020	26.22	26.33	26.22	26.33
1017	AMEX	RFCI	Wed, Jul 8, 2020	26.20	26.21	26.19	26.21
1016	AMEX	RFCI	Tue, Jul 7, 2020	26.20	26.22	26.16	26.22
1015	AMEX	RFCI	Mon, Jul 6, 2020	26.18	26.21	26.17	26.19
1014	AMEX	RFCI	Thu, Jul 2, 2020	26.16	26.20	26.16	26.20
1013	AMEX	RFCI	Wed, Jul 1, 2020	26.13	26.18	26.13	26.18
1012	AMEX	RFCI	Tue, Jun 30, 2020	26.18	26.18	26.15	26.18
1011	AMEX	RFCI	Mon, Jun 29, 2020	26.14	26.20	26.14	26.20
1010	AMEX	RFCI	Fri, Jun 26, 2020	26.22	26.22	26.14	26.16
1009	AMEX	RFCI	Thu, Jun 25, 2020	26.18	26.18	26.12	26.17
1008	AMEX	RFCI	Wed, Jun 24, 2020	26.06	26.24	26.06	26.17
1007	AMEX	RFCI	Tue, Jun 23, 2020	26.13	26.13	26.10	26.10
1006	AMEX	RFCI	Mon, Jun 22, 2020	26.30	26.30	26.12	26.17
1005	AMEX	RFCI	Fri, Jun 19, 2020	26.24	26.25	26.08	26.17
1004	AMEX	RFCI	Thu, Jun 18, 2020	26.28	26.28	26.07	26.18
1003	AMEX	RFCI	Wed, Jun 17, 2020	26.11	26.20	26.11	26.15
1002	AMEX	RFCI	Tue, Jun 16, 2020	26.14	26.19	26.14	26.19
1001	AMEX	RFCI	Mon, Jun 15, 2020	26.26	26.26	26.15	26.22
1000	AMEX	RFCI	Fri, Jun 12, 2020	26.04	26.12	26.04	26.12
999	AMEX	RFCI	Thu, Jun 11, 2020	26.11	26.13	26.03	26.13
998	AMEX	RFCI	Wed, Jun 10, 2020	26.02	26.14	26.02	26.14
997	AMEX	RFCI	Tue, Jun 9, 2020	26.10	26.18	26.02	26.10
996	AMEX	RFCI	Mon, Jun 8, 2020	26.11	26.11	25.97	26.02
995	AMEX	RFCI	Fri, Jun 5, 2020	26.16	26.16	25.73	25.92
994	AMEX	RFCI	Thu, Jun 4, 2020	26.17	26.24	26.01	26.07
993	AMEX	RFCI	Wed, Jun 3, 2020	26.33	26.33	25.91	26.14
992	AMEX	RFCI	Tue, Jun 2, 2020	26.24	26.24	26.22	26.22
991	AMEX	RFCI	Mon, Jun 1, 2020	26.15	26.25	26.02	26.24
990	AMEX	RFCI	Fri, May 29, 2020	26.16	26.28	26.16	26.25
989	AMEX	RFCI	Thu, May 28, 2020	26.18	26.19	26.06	26.16
988	AMEX	RFCI	Wed, May 27, 2020	26.11	26.29	26.04	26.21
987	AMEX	RFCI	Tue, May 26, 2020	26.17	26.17	26.08	26.15
986	AMEX	RFCI	Fri, May 22, 2020	26.25	26.30	26.11	26.21
985	AMEX	RFCI	Thu, May 21, 2020	26.20	26.20	26.15	26.15
984	AMEX	RFCI	Wed, May 20, 2020	26.14	26.19	26.11	26.14
983	AMEX	RFCI	Tue, May 19, 2020	26.06	26.14	26.04	26.12
982	AMEX	RFCI	Mon, May 18, 2020	26.08	26.08	25.99	26.04
981	AMEX	RFCI	Fri, May 15, 2020	26.10	26.13	25.98	26.12
980	AMEX	RFCI	Thu, May 14, 2020	26.12	26.14	26.06	26.13
979	AMEX	RFCI	Wed, May 13, 2020	26.14	26.15	26.07	26.07
978	AMEX	RFCI	Tue, May 12, 2020	26.07	26.19	26.04	26.10
977	AMEX	RFCI	Mon, May 11, 2020	26.05	26.05	25.91	25.94
976	AMEX	RFCI	Fri, May 8, 2020	25.91	25.99	25.91	25.99
975	AMEX	RFCI	Thu, May 7, 2020	26.06	26.18	25.99	26.10
974	AMEX	RFCI	Wed, May 6, 2020	26.03	26.03	25.94	25.96
973	AMEX	RFCI	Tue, May 5, 2020	26.07	26.12	25.99	26.05
972	AMEX	RFCI	Mon, May 4, 2020	26.05	26.05	26.05	26.05
971	AMEX	RFCI	Fri, May 1, 2020	26.15	26.18	25.96	26.07
970	AMEX	RFCI	Thu, Apr 30, 2020	26.25	26.25	26.10	26.10
969	AMEX	RFCI	Wed, Apr 29, 2020	26.20	26.26	26.01	26.18
968	AMEX	RFCI	Tue, Apr 28, 2020	26.13	26.13	25.98	26.06
967	AMEX	RFCI	Mon, Apr 27, 2020	25.94	26.15	25.94	26.02
966	AMEX	RFCI	Fri, Apr 24, 2020	26.20	26.21	25.99	26.12
965	AMEX	RFCI	Thu, Apr 23, 2020	26.23	26.23	26.07	26.15
964	AMEX	RFCI	Wed, Apr 22, 2020	26.22	26.22	25.90	26.05
963	AMEX	RFCI	Tue, Apr 21, 2020	26.17	26.28	25.96	26.07
962	AMEX	RFCI	Mon, Apr 20, 2020	26.11	26.29	26.09	26.17
961	AMEX	RFCI	Fri, Apr 17, 2020	26.03	26.24	25.61	26.04
960	AMEX	RFCI	Thu, Apr 16, 2020	26.18	26.19	26.09	26.09
959	AMEX	RFCI	Wed, Apr 15, 2020	25.92	26.23	25.92	26.08
958	AMEX	RFCI	Tue, Apr 14, 2020	25.87	26.12	25.49	25.97
957	AMEX	RFCI	Mon, Apr 13, 2020	25.82	26.01	25.81	25.98
956	AMEX	RFCI	Thu, Apr 9, 2020	26.09	26.09	25.83	25.99
955	AMEX	RFCI	Wed, Apr 8, 2020	25.71	25.83	25.59	25.73
954	AMEX	RFCI	Tue, Apr 7, 2020	25.41	25.69	25.41	25.63
953	AMEX	RFCI	Mon, Apr 6, 2020	25.52	25.67	25.43	25.55
952	AMEX	RFCI	Fri, Apr 3, 2020	25.41	25.67	25.41	25.51
951	AMEX	RFCI	Thu, Apr 2, 2020	25.44	25.49	25.42	25.48
950	AMEX	RFCI	Wed, Apr 1, 2020	25.68	25.69	25.49	25.60
949	AMEX	RFCI	Tue, Mar 31, 2020	25.42	25.56	25.39	25.40
948	AMEX	RFCI	Mon, Mar 30, 2020	25.45	25.68	25.41	25.62
947	AMEX	RFCI	Fri, Mar 27, 2020	25.48	25.48	25.13	25.31
946	AMEX	RFCI	Thu, Mar 26, 2020	25.48	25.48	25.15	25.43
945	AMEX	RFCI	Wed, Mar 25, 2020	24.93	25.41	24.93	25.22
944	AMEX	RFCI	Tue, Mar 24, 2020	24.91	24.98	24.76	24.81
943	AMEX	RFCI	Mon, Mar 23, 2020	23.13	24.91	23.13	24.82
942	AMEX	RFCI	Fri, Mar 20, 2020	23.99	24.42	23.99	24.15
941	AMEX	RFCI	Thu, Mar 19, 2020	24.00	24.00	23.66	23.67
940	AMEX	RFCI	Wed, Mar 18, 2020	24.34	24.36	23.91	23.98
939	AMEX	RFCI	Tue, Mar 17, 2020	25.06	25.32	24.54	24.56
938	AMEX	RFCI	Mon, Mar 16, 2020	25.12	25.25	25.06	25.25
937	AMEX	RFCI	Fri, Mar 13, 2020	25.21	25.37	25.21	25.27
936	AMEX	RFCI	Thu, Mar 12, 2020	25.48	25.53	24.92	25.13
935	AMEX	RFCI	Wed, Mar 11, 2020	25.92	25.94	25.56	25.57
934	AMEX	RFCI	Tue, Mar 10, 2020	26.05	26.15	25.80	25.80
933	AMEX	RFCI	Mon, Mar 9, 2020	26.33	26.33	26.15	26.15
932	AMEX	RFCI	Fri, Mar 6, 2020	26.29	26.29	26.18	26.18
931	AMEX	RFCI	Thu, Mar 5, 2020	25.96	26.04	25.96	26.03
930	AMEX	RFCI	Wed, Mar 4, 2020	25.96	25.96	25.92	25.92
929	AMEX	RFCI	Tue, Mar 3, 2020	25.74	25.96	25.74	25.96
928	AMEX	RFCI	Mon, Mar 2, 2020	25.85	25.90	25.77	25.77
927	AMEX	RFCI	Fri, Feb 28, 2020	25.84	25.87	25.75	25.82
926	AMEX	RFCI	Thu, Feb 27, 2020	25.75	25.75	25.62	25.66
925	AMEX	RFCI	Wed, Feb 26, 2020	25.58	25.68	25.58	25.64
924	AMEX	RFCI	Tue, Feb 25, 2020	25.70	25.70	25.63	25.63
923	AMEX	RFCI	Mon, Feb 24, 2020	25.61	25.70	25.60	25.66
922	AMEX	RFCI	Fri, Feb 21, 2020	25.54	25.57	25.53	25.57
921	AMEX	RFCI	Thu, Feb 20, 2020	25.47	25.48	25.45	25.48
920	AMEX	RFCI	Wed, Feb 19, 2020	25.46	25.50	25.46	25.45
919	AMEX	RFCI	Tue, Feb 18, 2020	25.49	25.57	25.49	25.55
918	AMEX	RFCI	Fri, Feb 14, 2020	25.51	25.51	25.48	25.48
917	AMEX	RFCI	Thu, Feb 13, 2020	25.44	25.45	25.42	25.44
916	AMEX	RFCI	Wed, Feb 12, 2020	25.38	25.42	25.38	25.42
915	AMEX	RFCI	Tue, Feb 11, 2020	25.50	25.50	25.42	25.42
914	AMEX	RFCI	Mon, Feb 10, 2020	25.46	25.49	25.46	25.49
913	AMEX	RFCI	Fri, Feb 7, 2020	25.42	25.50	25.42	25.47
912	AMEX	RFCI	Thu, Feb 6, 2020	25.35	25.42	25.34	25.39
911	AMEX	RFCI	Wed, Feb 5, 2020	25.33	25.41	25.33	25.37
910	AMEX	RFCI	Tue, Feb 4, 2020	25.38	25.42	25.35	25.40
909	AMEX	RFCI	Mon, Feb 3, 2020	25.46	25.52	25.43	25.49
908	AMEX	RFCI	Fri, Jan 31, 2020	25.52	25.52	25.48	25.48
907	AMEX	RFCI	Thu, Jan 30, 2020	25.41	25.44	25.41	25.44
906	AMEX	RFCI	Wed, Jan 29, 2020	25.45	25.45	25.37	25.44
905	AMEX	RFCI	Tue, Jan 28, 2020	25.35	25.40	25.32	25.36
904	AMEX	RFCI	Mon, Jan 27, 2020	25.38	25.43	25.37	25.40
903	AMEX	RFCI	Fri, Jan 24, 2020	25.30	25.37	25.30	25.31
902	AMEX	RFCI	Thu, Jan 23, 2020	25.34	25.34	25.27	25.27
901	AMEX	RFCI	Wed, Jan 22, 2020	25.29	25.29	25.22	25.26
900	AMEX	RFCI	Tue, Jan 21, 2020	25.27	25.27	25.22	25.25
899	AMEX	RFCI	Fri, Jan 17, 2020	25.15	25.16	25.14	25.16
898	AMEX	RFCI	Thu, Jan 16, 2020	25.16	25.21	25.16	25.18
897	AMEX	RFCI	Wed, Jan 15, 2020	25.22	25.29	25.22	25.21
896	AMEX	RFCI	Tue, Jan 14, 2020	25.20	25.23	25.20	25.23
895	AMEX	RFCI	Mon, Jan 13, 2020	25.20	25.22	25.18	25.19
894	AMEX	RFCI	Fri, Jan 10, 2020	25.21	25.23	25.21	25.22
893	AMEX	RFCI	Thu, Jan 9, 2020	25.10	25.15	25.10	25.15
892	AMEX	RFCI	Wed, Jan 8, 2020	25.19	25.19	25.12	25.15
891	AMEX	RFCI	Tue, Jan 7, 2020	25.18	25.23	25.15	25.19
890	AMEX	RFCI	Mon, Jan 6, 2020	25.22	25.22	25.16	25.20
889	AMEX	RFCI	Fri, Jan 3, 2020	25.20	25.23	25.20	25.23
888	AMEX	RFCI	Thu, Jan 2, 2020	25.15	25.15	25.12	25.14
887	AMEX	RFCI	Tue, Dec 31, 2019	25.10	25.14	25.07	25.10
886	AMEX	RFCI	Mon, Dec 30, 2019	25.04	25.14	25.04	25.14
885	AMEX	RFCI	Fri, Dec 27, 2019	25.11	25.18	25.11	25.12
884	AMEX	RFCI	Thu, Dec 26, 2019	25.12	25.12	25.06	25.09
883	AMEX	RFCI	Tue, Dec 24, 2019	25.05	25.11	25.02	25.10
882	AMEX	RFCI	Mon, Dec 23, 2019	25.07	25.11	25.02	25.07
881	AMEX	RFCI	Fri, Dec 20, 2019	25.05	25.09	25.05	25.07
880	AMEX	RFCI	Thu, Dec 19, 2019	25.08	25.09	25.07	25.08
879	AMEX	RFCI	Wed, Dec 18, 2019	25.08	25.08	25.05	25.07
878	AMEX	RFCI	Tue, Dec 17, 2019	25.14	25.15	25.14	25.10
877	AMEX	RFCI	Mon, Dec 16, 2019	25.15	25.17	25.13	25.15
876	AMEX	RFCI	Fri, Dec 13, 2019	25.20	25.22	25.20	25.21
875	AMEX	RFCI	Thu, Dec 12, 2019	25.11	25.12	25.04	25.10
874	AMEX	RFCI	Wed, Dec 11, 2019	25.16	25.24	25.16	25.23
873	AMEX	RFCI	Tue, Dec 10, 2019	25.13	25.19	25.13	25.16
872	AMEX	RFCI	Mon, Dec 9, 2019	25.17	25.19	25.17	25.19
871	AMEX	RFCI	Fri, Dec 6, 2019	25.16	25.17	25.14	25.16
870	AMEX	RFCI	Thu, Dec 5, 2019	25.18	25.20	25.18	25.20
869	AMEX	RFCI	Wed, Dec 4, 2019	25.27	25.27	25.17	25.21
868	AMEX	RFCI	Tue, Dec 3, 2019	25.29	25.30	25.26	25.28
867	AMEX	RFCI	Mon, Dec 2, 2019	25.14	25.14	25.11	25.14
866	AMEX	RFCI	Fri, Nov 29, 2019	25.19	25.21	25.18	25.21
865	AMEX	RFCI	Wed, Nov 27, 2019	25.22	25.24	25.21	25.23
864	AMEX	RFCI	Tue, Nov 26, 2019	25.23	25.25	25.22	25.25
863	AMEX	RFCI	Mon, Nov 25, 2019	25.24	25.24	25.19	25.22
862	AMEX	RFCI	Fri, Nov 22, 2019	25.18	25.21	25.17	25.19
861	AMEX	RFCI	Thu, Nov 21, 2019	25.22	25.22	25.13	25.16
860	AMEX	RFCI	Wed, Nov 20, 2019	25.16	25.21	25.16	25.21
859	AMEX	RFCI	Tue, Nov 19, 2019	25.13	25.16	25.12	25.16
858	AMEX	RFCI	Mon, Nov 18, 2019	25.13	25.14	25.11	25.14
857	AMEX	RFCI	Fri, Nov 15, 2019	25.13	25.13	25.07	25.10
856	AMEX	RFCI	Thu, Nov 14, 2019	25.12	25.12	25.09	25.11
855	AMEX	RFCI	Wed, Nov 13, 2019	25.10	25.11	25.08	25.03
854	AMEX	RFCI	Tue, Nov 12, 2019	25.02	25.05	25.02	25.04
853	AMEX	RFCI	Mon, Nov 11, 2019	25.03	25.03	25.00	25.02
852	AMEX	RFCI	Fri, Nov 8, 2019	25.06	25.08	25.03	25.03
851	AMEX	RFCI	Thu, Nov 7, 2019	25.04	25.07	24.99	25.07
850	AMEX	RFCI	Wed, Nov 6, 2019	25.14	25.21	25.13	25.16
849	AMEX	RFCI	Tue, Nov 5, 2019	25.07	25.10	25.07	25.10
848	AMEX	RFCI	Mon, Nov 4, 2019	25.18	25.23	25.17	25.20
847	AMEX	RFCI	Fri, Nov 1, 2019	25.23	25.26	25.22	25.26
846	AMEX	RFCI	Thu, Oct 31, 2019	25.22	25.30	25.22	25.30
845	AMEX	RFCI	Wed, Oct 30, 2019	25.19	25.20	25.13	25.20
844	AMEX	RFCI	Tue, Oct 29, 2019	25.10	25.14	25.08	25.10
843	AMEX	RFCI	Mon, Oct 28, 2019	25.08	25.12	25.08	25.12
842	AMEX	RFCI	Fri, Oct 25, 2019	25.16	25.17	25.16	25.17
841	AMEX	RFCI	Thu, Oct 24, 2019	25.23	25.24	25.17	25.20
840	AMEX	RFCI	Wed, Oct 23, 2019	25.24	25.24	25.19	25.19
839	AMEX	RFCI	Tue, Oct 22, 2019	25.17	25.20	25.16	25.20
838	AMEX	RFCI	Mon, Oct 21, 2019	25.20	25.20	25.12	25.15
837	AMEX	RFCI	Fri, Oct 18, 2019	25.21	25.27	25.20	25.21
836	AMEX	RFCI	Thu, Oct 17, 2019	25.16	25.22	25.16	25.22
835	AMEX	RFCI	Wed, Oct 16, 2019	25.20	25.27	25.20	25.21
834	AMEX	RFCI	Tue, Oct 15, 2019	25.21	25.24	25.21	25.22
833	AMEX	RFCI	Mon, Oct 14, 2019	25.29	25.33	25.21	25.29
832	AMEX	RFCI	Fri, Oct 11, 2019	25.15	25.22	25.13	25.16
831	AMEX	RFCI	Thu, Oct 10, 2019	25.31	25.32	25.22	25.22
830	AMEX	RFCI	Wed, Oct 9, 2019	25.36	25.39	25.31	25.32
829	AMEX	RFCI	Tue, Oct 8, 2019	25.48	25.48	25.36	25.36
828	AMEX	RFCI	Mon, Oct 7, 2019	25.45	25.45	25.31	25.31
827	AMEX	RFCI	Fri, Oct 4, 2019	25.36	25.48	25.36	25.38
826	AMEX	RFCI	Thu, Oct 3, 2019	25.37	25.37	25.36	25.36
825	AMEX	RFCI	Wed, Oct 2, 2019	25.37	25.40	25.25	25.28
824	AMEX	RFCI	Tue, Oct 1, 2019	25.23	25.35	25.23	25.25
823	AMEX	RFCI	Mon, Sep 30, 2019	25.20	25.24	25.20	25.24
822	AMEX	RFCI	Fri, Sep 27, 2019	25.17	25.25	25.15	25.18
821	AMEX	RFCI	Thu, Sep 26, 2019	25.25	25.25	25.18	25.21
820	AMEX	RFCI	Wed, Sep 25, 2019	25.23	25.23	25.14	25.14
819	AMEX	RFCI	Tue, Sep 24, 2019	25.22	25.26	25.21	25.25
818	AMEX	RFCI	Mon, Sep 23, 2019	25.20	25.26	25.17	25.21
817	AMEX	RFCI	Fri, Sep 20, 2019	25.07	25.18	25.07	25.18
816	AMEX	RFCI	Thu, Sep 19, 2019	25.16	25.16	25.08	25.09
815	AMEX	RFCI	Wed, Sep 18, 2019	25.13	25.24	25.10	25.12
814	AMEX	RFCI	Tue, Sep 17, 2019	25.07	25.11	25.05	25.09
813	AMEX	RFCI	Mon, Sep 16, 2019	25.10	25.11	25.04	25.08
812	AMEX	RFCI	Fri, Sep 13, 2019	24.97	25.06	24.94	25.00
811	AMEX	RFCI	Thu, Sep 12, 2019	25.18	25.18	25.10	25.13
810	AMEX	RFCI	Wed, Sep 11, 2019	25.18	25.24	25.13	25.18
809	AMEX	RFCI	Tue, Sep 10, 2019	25.20	25.20	25.13	25.17
808	AMEX	RFCI	Mon, Sep 9, 2019	25.24	25.32	25.24	25.25
807	AMEX	RFCI	Fri, Sep 6, 2019	25.32	25.45	25.32	25.42
806	AMEX	RFCI	Thu, Sep 5, 2019	25.26	25.34	25.26	25.33
805	AMEX	RFCI	Wed, Sep 4, 2019	25.39	25.54	25.37	25.49
804	AMEX	RFCI	Tue, Sep 3, 2019	25.49	25.52	25.42	25.46
803	AMEX	RFCI	Fri, Aug 30, 2019	25.47	25.47	25.35	25.43
802	AMEX	RFCI	Thu, Aug 29, 2019	25.40	25.46	25.34	25.43
801	AMEX	RFCI	Wed, Aug 28, 2019	25.43	25.53	25.40	25.47
800	AMEX	RFCI	Tue, Aug 27, 2019	25.44	25.48	25.40	25.46
799	AMEX	RFCI	Mon, Aug 26, 2019	25.35	25.41	25.31	25.37
798	AMEX	RFCI	Fri, Aug 23, 2019	25.29	25.41	25.29	25.40
797	AMEX	RFCI	Thu, Aug 22, 2019	25.35	25.35	25.23	25.25
796	AMEX	RFCI	Wed, Aug 21, 2019	25.35	25.45	25.34	25.30
795	AMEX	RFCI	Tue, Aug 20, 2019	25.36	25.42	25.36	25.42
794	AMEX	RFCI	Mon, Aug 19, 2019	25.38	25.41	25.27	25.29
793	AMEX	RFCI	Fri, Aug 16, 2019	25.36	25.47	25.31	25.38
792	AMEX	RFCI	Thu, Aug 15, 2019	25.33	25.48	25.33	25.46
791	AMEX	RFCI	Wed, Aug 14, 2019	25.31	25.37	25.30	25.37
790	AMEX	RFCI	Tue, Aug 13, 2019	25.21	25.28	25.18	25.28
789	AMEX	RFCI	Mon, Aug 12, 2019	25.29	25.36	25.24	25.32
788	AMEX	RFCI	Fri, Aug 9, 2019	25.21	25.29	25.17	25.21
787	AMEX	RFCI	Thu, Aug 8, 2019	25.14	25.24	25.12	25.23
786	AMEX	RFCI	Wed, Aug 7, 2019	25.25	25.34	25.19	25.24
785	AMEX	RFCI	Tue, Aug 6, 2019	25.13	25.15	25.11	25.14
784	AMEX	RFCI	Mon, Aug 5, 2019	25.12	25.25	25.12	25.22
783	AMEX	RFCI	Fri, Aug 2, 2019	25.04	25.16	25.04	25.10
782	AMEX	RFCI	Thu, Aug 1, 2019	24.99	25.11	24.99	25.11
781	AMEX	RFCI	Wed, Jul 31, 2019	24.90	24.95	24.90	24.95
780	AMEX	RFCI	Tue, Jul 30, 2019	24.86	24.95	24.84	24.93
779	AMEX	RFCI	Mon, Jul 29, 2019	24.93	24.98	24.87	24.94
778	AMEX	RFCI	Fri, Jul 26, 2019	24.96	24.96	24.84	24.87
777	AMEX	RFCI	Thu, Jul 25, 2019	24.95	24.95	24.83	24.88
776	AMEX	RFCI	Wed, Jul 24, 2019	24.88	24.98	24.88	24.89
775	AMEX	RFCI	Tue, Jul 23, 2019	24.87	24.88	24.84	24.86
774	AMEX	RFCI	Mon, Jul 22, 2019	24.88	24.91	24.88	24.89
773	AMEX	RFCI	Fri, Jul 19, 2019	24.84	24.92	24.84	24.85
772	AMEX	RFCI	Thu, Jul 18, 2019	24.84	24.96	24.83	24.96
771	AMEX	RFCI	Wed, Jul 17, 2019	24.88	25.00	24.88	24.91
770	AMEX	RFCI	Tue, Jul 16, 2019	24.90	24.93	24.81	24.88
769	AMEX	RFCI	Mon, Jul 15, 2019	24.96	24.97	24.86	24.91
768	AMEX	RFCI	Fri, Jul 12, 2019	24.92	24.95	24.81	24.89
767	AMEX	RFCI	Thu, Jul 11, 2019	24.88	24.95	24.80	24.87
766	AMEX	RFCI	Wed, Jul 10, 2019	24.91	24.98	24.89	24.94
765	AMEX	RFCI	Tue, Jul 9, 2019	24.98	24.98	24.85	24.92
764	AMEX	RFCI	Mon, Jul 8, 2019	24.95	25.00	24.90	24.95
763	AMEX	RFCI	Fri, Jul 5, 2019	24.89	24.98	24.84	24.93
762	AMEX	RFCI	Wed, Jul 3, 2019	25.03	25.07	25.03	25.06
761	AMEX	RFCI	Tue, Jul 2, 2019	25.03	25.04	24.99	25.04
760	AMEX	RFCI	Mon, Jul 1, 2019	25.02	25.02	24.91	24.94
759	AMEX	RFCI	Fri, Jun 28, 2019	24.93	24.96	24.92	24.94
758	AMEX	RFCI	Thu, Jun 27, 2019	24.89	25.02	24.89	24.98
757	AMEX	RFCI	Wed, Jun 26, 2019	24.88	24.94	24.84	24.90
756	AMEX	RFCI	Tue, Jun 25, 2019	25.03	25.03	24.93	24.97
755	AMEX	RFCI	Mon, Jun 24, 2019	24.94	25.01	24.92	24.96
754	AMEX	RFCI	Fri, Jun 21, 2019	24.87	24.97	24.86	24.87
753	AMEX	RFCI	Thu, Jun 20, 2019	25.02	25.03	24.98	24.98
752	AMEX	RFCI	Wed, Jun 19, 2019	24.84	25.01	24.84	24.95
751	AMEX	RFCI	Tue, Jun 18, 2019	24.93	25.01	24.88	24.91
750	AMEX	RFCI	Mon, Jun 17, 2019	24.83	24.88	24.83	24.87
749	AMEX	RFCI	Fri, Jun 14, 2019	24.88	24.88	24.82	24.86
748	AMEX	RFCI	Thu, Jun 13, 2019	24.77	24.90	24.77	24.88
747	AMEX	RFCI	Wed, Jun 12, 2019	24.75	24.79	24.75	24.79
746	AMEX	RFCI	Tue, Jun 11, 2019	24.72	24.82	24.71	24.76
745	AMEX	RFCI	Mon, Jun 10, 2019	24.86	24.86	24.76	24.78
744	AMEX	RFCI	Fri, Jun 7, 2019	24.88	24.94	24.78	24.87
743	AMEX	RFCI	Thu, Jun 6, 2019	24.83	24.84	24.76	24.76
742	AMEX	RFCI	Wed, Jun 5, 2019	24.82	24.82	24.71	24.76
741	AMEX	RFCI	Tue, Jun 4, 2019	24.72	24.79	24.69	24.75
740	AMEX	RFCI	Mon, Jun 3, 2019	24.81	24.85	24.69	24.85
739	AMEX	RFCI	Fri, May 31, 2019	24.55	24.79	24.55	24.78
738	AMEX	RFCI	Thu, May 30, 2019	24.49	24.62	24.49	24.62
737	AMEX	RFCI	Wed, May 29, 2019	24.51	24.56	24.50	24.54
736	AMEX	RFCI	Tue, May 28, 2019	24.46	24.53	24.46	24.53
735	AMEX	RFCI	Fri, May 24, 2019	24.52	24.53	24.39	24.48
734	AMEX	RFCI	Thu, May 23, 2019	24.48	24.50	24.44	24.49
733	AMEX	RFCI	Wed, May 22, 2019	24.51	24.51	24.41	24.41
732	AMEX	RFCI	Tue, May 21, 2019	24.43	24.44	24.36	24.43
731	AMEX	RFCI	Mon, May 20, 2019	24.43	24.45	24.41	24.44
730	AMEX	RFCI	Fri, May 17, 2019	24.43	24.52	24.42	24.48
729	AMEX	RFCI	Thu, May 16, 2019	24.51	24.51	24.41	24.47
728	AMEX	RFCI	Wed, May 15, 2019	24.47	24.53	24.42	24.50
727	AMEX	RFCI	Tue, May 14, 2019	24.48	24.49	24.39	24.45
726	AMEX	RFCI	Mon, May 13, 2019	24.52	24.52	24.45	24.45
725	AMEX	RFCI	Fri, May 10, 2019	24.48	24.48	24.37	24.45
724	AMEX	RFCI	Thu, May 9, 2019	24.38	24.42	24.37	24.42
723	AMEX	RFCI	Wed, May 8, 2019	24.39	24.44	24.37	24.40
722	AMEX	RFCI	Tue, May 7, 2019	24.39	24.47	24.37	24.44
721	AMEX	RFCI	Mon, May 6, 2019	24.35	24.45	24.34	24.34
720	AMEX	RFCI	Fri, May 3, 2019	24.32	24.41	24.31	24.38
719	AMEX	RFCI	Thu, May 2, 2019	24.31	24.37	24.29	24.34
718	AMEX	RFCI	Wed, May 1, 2019	24.36	24.49	24.33	24.39
717	AMEX	RFCI	Tue, Apr 30, 2019	24.32	24.45	24.32	24.40
716	AMEX	RFCI	Mon, Apr 29, 2019	24.32	24.42	24.30	24.36
715	AMEX	RFCI	Fri, Apr 26, 2019	24.34	24.43	24.34	24.38
714	AMEX	RFCI	Thu, Apr 25, 2019	24.40	24.42	24.30	24.37
713	AMEX	RFCI	Wed, Apr 24, 2019	24.38	24.42	24.31	24.36
712	AMEX	RFCI	Tue, Apr 23, 2019	24.26	24.30	24.25	24.30
711	AMEX	RFCI	Mon, Apr 22, 2019	24.33	24.33	24.22	24.28
710	AMEX	RFCI	Thu, Apr 18, 2019	24.36	24.36	24.26	24.31
709	AMEX	RFCI	Wed, Apr 17, 2019	24.23	24.34	24.22	24.24
708	AMEX	RFCI	Tue, Apr 16, 2019	24.39	24.39	24.28	24.28
707	AMEX	RFCI	Mon, Apr 15, 2019	24.39	24.40	24.31	24.35
706	AMEX	RFCI	Fri, Apr 12, 2019	24.40	24.41	24.30	24.36
705	AMEX	RFCI	Thu, Apr 11, 2019	24.44	24.47	24.40	24.43
704	AMEX	RFCI	Wed, Apr 10, 2019	24.39	24.48	24.38	24.43
703	AMEX	RFCI	Tue, Apr 9, 2019	24.37	24.41	24.35	24.37
702	AMEX	RFCI	Mon, Apr 8, 2019	24.33	24.37	24.32	24.35
701	AMEX	RFCI	Fri, Apr 5, 2019	24.31	24.36	24.31	24.36
700	AMEX	RFCI	Thu, Apr 4, 2019	24.33	24.37	24.31	24.35
699	AMEX	RFCI	Wed, Apr 3, 2019	24.35	24.35	24.31	24.33
698	AMEX	RFCI	Tue, Apr 2, 2019	24.35	24.39	24.35	24.37
697	AMEX	RFCI	Mon, Apr 1, 2019	24.37	24.38	24.32	24.35
696	AMEX	RFCI	Fri, Mar 29, 2019	24.44	24.46	24.39	24.44
695	AMEX	RFCI	Thu, Mar 28, 2019	24.46	24.48	24.43	24.46
694	AMEX	RFCI	Wed, Mar 27, 2019	24.47	24.47	24.43	24.45
693	AMEX	RFCI	Tue, Mar 26, 2019	24.40	24.44	24.38	24.41
692	AMEX	RFCI	Mon, Mar 25, 2019	24.43	24.43	24.41	24.43
691	AMEX	RFCI	Fri, Mar 22, 2019	24.37	24.41	24.37	24.40
690	AMEX	RFCI	Thu, Mar 21, 2019	24.26	24.31	24.26	24.29
689	AMEX	RFCI	Wed, Mar 20, 2019	24.33	24.37	24.33	24.29
688	AMEX	RFCI	Tue, Mar 19, 2019	24.25	24.26	24.21	24.24
687	AMEX	RFCI	Mon, Mar 18, 2019	24.23	24.27	24.23	24.25
686	AMEX	RFCI	Fri, Mar 15, 2019	24.28	24.29	24.23	24.27
685	AMEX	RFCI	Thu, Mar 14, 2019	24.25	24.25	24.17	24.21
684	AMEX	RFCI	Wed, Mar 13, 2019	24.23	24.25	24.20	24.21
683	AMEX	RFCI	Tue, Mar 12, 2019	24.23	24.26	24.19	24.26
682	AMEX	RFCI	Mon, Mar 11, 2019	24.16	24.21	24.16	24.19
681	AMEX	RFCI	Fri, Mar 8, 2019	24.11	24.21	24.11	24.19
680	AMEX	RFCI	Thu, Mar 7, 2019	24.09	24.18	24.09	24.16
679	AMEX	RFCI	Wed, Mar 6, 2019	24.07	24.07	24.04	24.06
678	AMEX	RFCI	Tue, Mar 5, 2019	24.01	24.06	24.00	24.04
677	AMEX	RFCI	Mon, Mar 4, 2019	24.04	24.06	24.00	24.05
676	AMEX	RFCI	Fri, Mar 1, 2019	24.03	24.03	23.96	23.99
675	AMEX	RFCI	Thu, Feb 28, 2019	24.02	24.05	24.00	24.02
674	AMEX	RFCI	Wed, Feb 27, 2019	24.06	24.06	24.04	24.05
673	AMEX	RFCI	Tue, Feb 26, 2019	24.06	24.09	24.06	24.09
672	AMEX	RFCI	Mon, Feb 25, 2019	24.03	24.08	24.02	24.06
671	AMEX	RFCI	Fri, Feb 22, 2019	24.09	24.09	24.05	24.07
670	AMEX	RFCI	Thu, Feb 21, 2019	24.03	24.03	23.98	24.01
669	AMEX	RFCI	Wed, Feb 20, 2019	24.13	24.13	24.08	24.05
668	AMEX	RFCI	Tue, Feb 19, 2019	24.16	24.16	24.10	24.13
667	AMEX	RFCI	Fri, Feb 15, 2019	24.12	24.12	24.08	24.10
666	AMEX	RFCI	Thu, Feb 14, 2019	24.08	24.11	24.07	24.11
665	AMEX	RFCI	Wed, Feb 13, 2019	24.03	24.09	24.03	24.06
664	AMEX	RFCI	Tue, Feb 12, 2019	24.05	24.10	24.05	24.08
663	AMEX	RFCI	Mon, Feb 11, 2019	24.10	24.10	24.05	24.09
662	AMEX	RFCI	Fri, Feb 8, 2019	24.07	24.13	24.07	24.11
661	AMEX	RFCI	Thu, Feb 7, 2019	24.04	24.10	24.04	24.08
660	AMEX	RFCI	Wed, Feb 6, 2019	24.05	24.08	24.03	24.06
659	AMEX	RFCI	Tue, Feb 5, 2019	24.06	24.09	24.04	24.06
658	AMEX	RFCI	Mon, Feb 4, 2019	23.98	24.04	23.96	24.00
657	AMEX	RFCI	Fri, Feb 1, 2019	24.06	24.06	24.01	24.04
656	AMEX	RFCI	Thu, Jan 31, 2019	24.05	24.13	24.05	24.13
655	AMEX	RFCI	Wed, Jan 30, 2019	23.93	24.02	23.92	24.00
654	AMEX	RFCI	Tue, Jan 29, 2019	23.92	23.96	23.90	23.95
653	AMEX	RFCI	Mon, Jan 28, 2019	23.89	23.94	23.86	23.93
652	AMEX	RFCI	Fri, Jan 25, 2019	23.89	23.89	23.84	23.86
651	AMEX	RFCI	Thu, Jan 24, 2019	23.94	23.94	23.87	23.93
650	AMEX	RFCI	Wed, Jan 23, 2019	23.82	23.87	23.82	23.85
649	AMEX	RFCI	Tue, Jan 22, 2019	23.81	23.87	23.80	23.81
648	AMEX	RFCI	Fri, Jan 18, 2019	23.79	23.82	23.75	23.79
647	AMEX	RFCI	Thu, Jan 17, 2019	23.76	23.82	23.76	23.79
646	AMEX	RFCI	Wed, Jan 16, 2019	23.86	23.87	23.82	23.78
645	AMEX	RFCI	Tue, Jan 15, 2019	23.82	23.86	23.80	23.83
644	AMEX	RFCI	Mon, Jan 14, 2019	23.86	23.86	23.79	23.79
643	AMEX	RFCI	Fri, Jan 11, 2019	23.82	23.87	23.80	23.84
642	AMEX	RFCI	Thu, Jan 10, 2019	23.80	23.84	23.77	23.80
641	AMEX	RFCI	Wed, Jan 9, 2019	23.83	23.84	23.78	23.84
640	AMEX	RFCI	Tue, Jan 8, 2019	23.79	23.80	23.74	23.79
639	AMEX	RFCI	Mon, Jan 7, 2019	23.78	23.81	23.76	23.77
638	AMEX	RFCI	Fri, Jan 4, 2019	23.74	23.81	23.74	23.78
637	AMEX	RFCI	Thu, Jan 3, 2019	23.82	23.89	23.82	23.86
636	AMEX	RFCI	Wed, Jan 2, 2019	23.73	23.80	23.72	23.80
635	AMEX	RFCI	Mon, Dec 31, 2018	23.71	23.74	23.69	23.72
634	AMEX	RFCI	Fri, Dec 28, 2018	23.70	23.75	23.68	23.69
633	AMEX	RFCI	Thu, Dec 27, 2018	23.73	23.73	23.67	23.69
632	AMEX	RFCI	Wed, Dec 26, 2018	23.67	23.69	23.63	23.66
631	AMEX	RFCI	Mon, Dec 24, 2018	23.70	23.70	23.65	23.69
630	AMEX	RFCI	Fri, Dec 21, 2018	23.67	23.70	23.64	23.68
629	AMEX	RFCI	Thu, Dec 20, 2018	23.70	23.72	23.66	23.68
628	AMEX	RFCI	Wed, Dec 19, 2018	23.76	23.82	23.76	23.72
627	AMEX	RFCI	Tue, Dec 18, 2018	23.72	23.78	23.71	23.74
626	AMEX	RFCI	Mon, Dec 17, 2018	23.72	23.72	23.68	23.70
625	AMEX	RFCI	Fri, Dec 14, 2018	23.66	23.73	23.65	23.65
624	AMEX	RFCI	Thu, Dec 13, 2018	23.70	23.73	23.61	23.66
623	AMEX	RFCI	Wed, Dec 12, 2018	23.64	23.68	23.63	23.65
622	AMEX	RFCI	Tue, Dec 11, 2018	23.67	23.70	23.63	23.66
621	AMEX	RFCI	Mon, Dec 10, 2018	23.64	23.67	23.63	23.67
620	AMEX	RFCI	Fri, Dec 7, 2018	23.62	23.67	23.62	23.67
619	AMEX	RFCI	Thu, Dec 6, 2018	23.64	23.66	23.60	23.61
618	AMEX	RFCI	Tue, Dec 4, 2018	23.57	23.62	23.56	23.58
617	AMEX	RFCI	Mon, Dec 3, 2018	23.57	23.58	23.52	23.57
616	AMEX	RFCI	Fri, Nov 30, 2018	23.54	23.54	23.48	23.54
615	AMEX	RFCI	Thu, Nov 29, 2018	23.56	23.57	23.49	23.50
614	AMEX	RFCI	Wed, Nov 28, 2018	23.48	23.55	23.47	23.51
613	AMEX	RFCI	Tue, Nov 27, 2018	23.48	23.53	23.48	23.52
612	AMEX	RFCI	Mon, Nov 26, 2018	23.53	23.53	23.50	23.50
611	AMEX	RFCI	Fri, Nov 23, 2018	23.55	23.55	23.54	23.54
610	AMEX	RFCI	Wed, Nov 21, 2018	23.53	23.53	23.48	23.49
609	AMEX	RFCI	Tue, Nov 20, 2018	23.48	23.53	23.48	23.48
608	AMEX	RFCI	Mon, Nov 19, 2018	23.53	23.55	23.49	23.49
607	AMEX	RFCI	Fri, Nov 16, 2018	23.48	23.55	23.48	23.54
606	AMEX	RFCI	Thu, Nov 15, 2018	23.50	23.53	23.46	23.53
605	AMEX	RFCI	Wed, Nov 14, 2018	23.57	23.59	23.53	23.51
604	AMEX	RFCI	Tue, Nov 13, 2018	23.56	23.61	23.55	23.57
603	AMEX	RFCI	Mon, Nov 12, 2018	23.61	23.61	23.56	23.58
602	AMEX	RFCI	Fri, Nov 9, 2018	23.56	23.59	23.54	23.54
601	AMEX	RFCI	Thu, Nov 8, 2018	23.54	23.57	23.52	23.54
600	AMEX	RFCI	Wed, Nov 7, 2018	23.58	23.59	23.54	23.59
599	AMEX	RFCI	Tue, Nov 6, 2018	23.57	23.57	23.51	23.51
598	AMEX	RFCI	Mon, Nov 5, 2018	23.52	23.57	23.52	23.55
597	AMEX	RFCI	Fri, Nov 2, 2018	23.58	23.58	23.49	23.49
596	AMEX	RFCI	Thu, Nov 1, 2018	23.54	23.61	23.54	23.60
595	AMEX	RFCI	Wed, Oct 31, 2018	23.56	23.60	23.56	23.57
594	AMEX	RFCI	Tue, Oct 30, 2018	23.58	23.61	23.58	23.61
593	AMEX	RFCI	Mon, Oct 29, 2018	23.64	23.64	23.60	23.61
592	AMEX	RFCI	Fri, Oct 26, 2018	23.67	23.67	23.61	23.67
591	AMEX	RFCI	Thu, Oct 25, 2018	23.63	23.63	23.59	23.61
590	AMEX	RFCI	Wed, Oct 24, 2018	23.59	23.64	23.59	23.59
589	AMEX	RFCI	Tue, Oct 23, 2018	23.59	23.63	23.58	23.59
588	AMEX	RFCI	Mon, Oct 22, 2018	23.60	23.61	23.55	23.55
587	AMEX	RFCI	Fri, Oct 19, 2018	23.59	23.59	23.53	23.56
586	AMEX	RFCI	Thu, Oct 18, 2018	23.59	23.63	23.56	23.60
585	AMEX	RFCI	Wed, Oct 17, 2018	23.73	23.73	23.66	23.60
584	AMEX	RFCI	Tue, Oct 16, 2018	23.71	23.73	23.67	23.73
583	AMEX	RFCI	Mon, Oct 15, 2018	23.70	23.71	23.67	23.67
582	AMEX	RFCI	Fri, Oct 12, 2018	23.72	23.75	23.68	23.68
581	AMEX	RFCI	Thu, Oct 11, 2018	23.69	23.73	23.66	23.71
580	AMEX	RFCI	Wed, Oct 10, 2018	23.65	23.67	23.60	23.63
579	AMEX	RFCI	Tue, Oct 9, 2018	23.65	23.69	23.63	23.63
578	AMEX	RFCI	Mon, Oct 8, 2018	23.63	23.65	23.62	23.62
577	AMEX	RFCI	Fri, Oct 5, 2018	23.67	23.68	23.66	23.66
576	AMEX	RFCI	Thu, Oct 4, 2018	23.70	23.72	23.68	23.70
575	AMEX	RFCI	Wed, Oct 3, 2018	23.84	23.84	23.70	23.75
574	AMEX	RFCI	Tue, Oct 2, 2018	23.84	23.88	23.82	23.88
573	AMEX	RFCI	Mon, Oct 1, 2018	23.85	23.87	23.80	23.80
572	AMEX	RFCI	Fri, Sep 28, 2018	23.89	23.89	23.84	23.87
571	AMEX	RFCI	Thu, Sep 27, 2018	23.82	23.88	23.82	23.85
570	AMEX	RFCI	Wed, Sep 26, 2018	23.78	23.81	23.78	23.81
569	AMEX	RFCI	Tue, Sep 25, 2018	23.81	23.82	23.76	23.79
568	AMEX	RFCI	Mon, Sep 24, 2018	23.83	23.83	23.78	23.78
567	AMEX	RFCI	Fri, Sep 21, 2018	23.82	23.83	23.79	23.83
566	AMEX	RFCI	Thu, Sep 20, 2018	23.82	23.84	23.78	23.82
565	AMEX	RFCI	Wed, Sep 19, 2018	23.83	23.84	23.81	23.79
564	AMEX	RFCI	Tue, Sep 18, 2018	23.87	23.89	23.85	23.85
563	AMEX	RFCI	Mon, Sep 17, 2018	23.94	23.95	23.90	23.94
562	AMEX	RFCI	Fri, Sep 14, 2018	23.93	23.94	23.89	23.90
561	AMEX	RFCI	Thu, Sep 13, 2018	23.97	23.98	23.92	23.96
560	AMEX	RFCI	Wed, Sep 12, 2018	23.91	23.96	23.91	23.93
559	AMEX	RFCI	Tue, Sep 11, 2018	23.91	23.92	23.86	23.91
558	AMEX	RFCI	Mon, Sep 10, 2018	23.89	23.94	23.89	23.93
557	AMEX	RFCI	Fri, Sep 7, 2018	23.89	23.93	23.87	23.89
556	AMEX	RFCI	Thu, Sep 6, 2018	23.96	24.01	23.95	23.98
555	AMEX	RFCI	Wed, Sep 5, 2018	23.94	23.98	23.93	23.98
554	AMEX	RFCI	Tue, Sep 4, 2018	23.99	23.99	23.94	23.99
553	AMEX	RFCI	Fri, Aug 31, 2018	24.06	24.06	24.02	24.02
552	AMEX	RFCI	Thu, Aug 30, 2018	24.04	24.04	24.02	24.03
551	AMEX	RFCI	Wed, Aug 29, 2018	23.97	24.02	23.97	23.99
550	AMEX	RFCI	Tue, Aug 28, 2018	24.01	24.02	23.96	23.96
549	AMEX	RFCI	Mon, Aug 27, 2018	24.04	24.05	23.99	23.99
548	AMEX	RFCI	Fri, Aug 24, 2018	24.05	24.09	24.00	24.02
547	AMEX	RFCI	Thu, Aug 23, 2018	24.08	24.09	24.02	24.02
546	AMEX	RFCI	Wed, Aug 22, 2018	24.11	24.15	24.09	24.05
545	AMEX	RFCI	Tue, Aug 21, 2018	24.11	24.12	24.06	24.12
544	AMEX	RFCI	Mon, Aug 20, 2018	24.12	24.12	24.06	24.11
543	AMEX	RFCI	Fri, Aug 17, 2018	24.03	24.10	24.02	24.02
542	AMEX	RFCI	Thu, Aug 16, 2018	24.09	24.09	24.02	24.05
541	AMEX	RFCI	Wed, Aug 15, 2018	24.06	24.08	24.01	24.07
540	AMEX	RFCI	Tue, Aug 14, 2018	24.05	24.05	23.99	23.99
539	AMEX	RFCI	Mon, Aug 13, 2018	24.05	24.08	24.02	24.08
538	AMEX	RFCI	Fri, Aug 10, 2018	24.01	24.05	23.99	24.05
537	AMEX	RFCI	Thu, Aug 9, 2018	23.97	24.01	23.95	23.99
536	AMEX	RFCI	Wed, Aug 8, 2018	23.99	24.00	23.94	23.98
535	AMEX	RFCI	Tue, Aug 7, 2018	23.95	24.00	23.91	23.98
534	AMEX	RFCI	Mon, Aug 6, 2018	24.01	24.02	23.96	24.00
533	AMEX	RFCI	Fri, Aug 3, 2018	23.96	23.99	23.93	23.96
532	AMEX	RFCI	Thu, Aug 2, 2018	23.92	23.94	23.88	23.94
531	AMEX	RFCI	Wed, Aug 1, 2018	23.85	23.93	23.85	23.91
530	AMEX	RFCI	Tue, Jul 31, 2018	23.96	23.97	23.91	23.95
529	AMEX	RFCI	Mon, Jul 30, 2018	23.86	23.93	23.86	23.87
528	AMEX	RFCI	Fri, Jul 27, 2018	23.88	23.94	23.88	23.93
527	AMEX	RFCI	Thu, Jul 26, 2018	23.96	23.96	23.89	23.90
526	AMEX	RFCI	Wed, Jul 25, 2018	23.88	23.94	23.88	23.90
525	AMEX	RFCI	Tue, Jul 24, 2018	23.84	23.90	23.84	23.90
524	AMEX	RFCI	Mon, Jul 23, 2018	23.92	23.92	23.83	23.86
523	AMEX	RFCI	Fri, Jul 20, 2018	23.93	23.94	23.91	23.92
522	AMEX	RFCI	Thu, Jul 19, 2018	23.97	23.98	23.94	23.94
521	AMEX	RFCI	Wed, Jul 18, 2018	24.02	24.03	23.97	23.94
520	AMEX	RFCI	Tue, Jul 17, 2018	23.97	24.02	23.96	23.96
519	AMEX	RFCI	Mon, Jul 16, 2018	24.00	24.02	23.97	23.98
518	AMEX	RFCI	Fri, Jul 13, 2018	24.02	24.05	24.02	24.04
517	AMEX	RFCI	Thu, Jul 12, 2018	23.99	24.02	23.99	24.01
516	AMEX	RFCI	Wed, Jul 11, 2018	23.98	24.01	23.95	24.00
515	AMEX	RFCI	Tue, Jul 10, 2018	23.97	23.98	23.94	23.98
514	AMEX	RFCI	Mon, Jul 9, 2018	23.97	23.99	23.95	23.95
513	AMEX	RFCI	Fri, Jul 6, 2018	23.98	23.99	23.95	23.98
512	AMEX	RFCI	Thu, Jul 5, 2018	23.96	23.98	23.96	23.97
511	AMEX	RFCI	Tue, Jul 3, 2018	23.93	23.95	23.90	23.94
510	AMEX	RFCI	Mon, Jul 2, 2018	23.94	23.94	23.90	23.90
509	AMEX	RFCI	Fri, Jun 29, 2018	23.94	23.97	23.88	23.92
508	AMEX	RFCI	Thu, Jun 28, 2018	23.94	23.96	23.90	23.94
507	AMEX	RFCI	Wed, Jun 27, 2018	23.93	23.96	23.93	23.96
506	AMEX	RFCI	Tue, Jun 26, 2018	23.89	23.91	23.87	23.91
505	AMEX	RFCI	Mon, Jun 25, 2018	23.90	23.90	23.86	23.88
504	AMEX	RFCI	Fri, Jun 22, 2018	23.84	23.90	23.84	23.89
503	AMEX	RFCI	Thu, Jun 21, 2018	23.91	23.91	23.89	23.90
502	AMEX	RFCI	Wed, Jun 20, 2018	23.97	23.97	23.90	23.87
501	AMEX	RFCI	Tue, Jun 19, 2018	23.97	23.98	23.96	23.96
500	AMEX	RFCI	Mon, Jun 18, 2018	23.92	23.96	23.92	23.96
499	AMEX	RFCI	Fri, Jun 15, 2018	23.96	24.00	23.90	23.93
498	AMEX	RFCI	Thu, Jun 14, 2018	23.92	23.95	23.90	23.94
497	AMEX	RFCI	Wed, Jun 13, 2018	23.92	23.95	23.86	23.89
496	AMEX	RFCI	Tue, Jun 12, 2018	23.91	23.92	23.87	23.91
495	AMEX	RFCI	Mon, Jun 11, 2018	23.92	23.93	23.90	23.93
494	AMEX	RFCI	Fri, Jun 8, 2018	23.92	23.94	23.90	23.92
493	AMEX	RFCI	Thu, Jun 7, 2018	23.91	23.97	23.88	23.92
492	AMEX	RFCI	Wed, Jun 6, 2018	23.92	23.92	23.85	23.89
491	AMEX	RFCI	Tue, Jun 5, 2018	23.95	23.97	23.92	23.96
490	AMEX	RFCI	Mon, Jun 4, 2018	23.95	23.96	23.92	23.93
489	AMEX	RFCI	Fri, Jun 1, 2018	23.95	24.01	23.95	24.00
488	AMEX	RFCI	Thu, May 31, 2018	24.03	24.04	23.99	23.99
487	AMEX	RFCI	Wed, May 30, 2018	24.06	24.08	24.03	24.03
486	AMEX	RFCI	Tue, May 29, 2018	23.94	23.99	23.94	23.95
485	AMEX	RFCI	Fri, May 25, 2018	23.95	23.96	23.91	23.96
484	AMEX	RFCI	Thu, May 24, 2018	23.91	23.91	23.87	23.91
483	AMEX	RFCI	Wed, May 23, 2018	23.84	23.88	23.80	23.87
482	AMEX	RFCI	Tue, May 22, 2018	23.80	23.80	23.77	23.77
481	AMEX	RFCI	Mon, May 21, 2018	23.81	23.81	23.76	23.78
480	AMEX	RFCI	Fri, May 18, 2018	23.80	23.80	23.77	23.77
479	AMEX	RFCI	Thu, May 17, 2018	23.77	23.77	23.73	23.76
478	AMEX	RFCI	Wed, May 16, 2018	23.83	23.83	23.77	23.76
477	AMEX	RFCI	Tue, May 15, 2018	23.84	23.84	23.80	23.80
476	AMEX	RFCI	Mon, May 14, 2018	23.90	23.91	23.85	23.91
475	AMEX	RFCI	Fri, May 11, 2018	23.91	23.92	23.87	23.91
474	AMEX	RFCI	Thu, May 10, 2018	23.86	23.94	23.86	23.92
473	AMEX	RFCI	Wed, May 9, 2018	23.84	26.24	23.84	23.86
472	AMEX	RFCI	Tue, May 8, 2018	23.85	23.87	23.81	23.85
471	AMEX	RFCI	Mon, May 7, 2018	23.84	23.86	23.84	23.86
470	AMEX	RFCI	Fri, May 4, 2018	23.89	23.89	23.83	23.87
469	AMEX	RFCI	Thu, May 3, 2018	23.88	23.89	23.87	23.88
468	AMEX	RFCI	Wed, May 2, 2018	23.86	23.87	23.84	23.85
467	AMEX	RFCI	Tue, May 1, 2018	23.85	23.86	23.81	23.81
466	AMEX	RFCI	Mon, Apr 30, 2018	23.88	23.89	23.88	23.89
465	AMEX	RFCI	Fri, Apr 27, 2018	23.82	23.87	23.82	23.87
464	AMEX	RFCI	Thu, Apr 26, 2018	23.83	23.83	23.78	23.83
463	AMEX	RFCI	Wed, Apr 25, 2018	23.81	23.82	23.78	23.80
462	AMEX	RFCI	Tue, Apr 24, 2018	23.84	23.85	23.84	23.84
461	AMEX	RFCI	Mon, Apr 23, 2018	23.86	23.87	23.83	23.86
460	AMEX	RFCI	Fri, Apr 20, 2018	23.89	23.89	23.87	23.87
459	AMEX	RFCI	Thu, Apr 19, 2018	23.97	23.97	23.95	23.95
458	AMEX	RFCI	Wed, Apr 18, 2018	24.06	24.06	24.02	23.97
457	AMEX	RFCI	Tue, Apr 17, 2018	24.04	24.06	24.00	24.02
456	AMEX	RFCI	Mon, Apr 16, 2018	24.02	24.04	23.99	24.03
455	AMEX	RFCI	Fri, Apr 13, 2018	23.99	24.02	23.98	24.02
454	AMEX	RFCI	Thu, Apr 12, 2018	24.06	24.07	24.00	24.06
453	AMEX	RFCI	Wed, Apr 11, 2018	24.10	24.11	24.05	24.10
452	AMEX	RFCI	Tue, Apr 10, 2018	23.97	24.23	23.97	23.97
451	AMEX	RFCI	Mon, Apr 9, 2018	24.05	24.08	24.04	24.07
450	AMEX	RFCI	Fri, Apr 6, 2018	23.95	24.06	23.95	24.06
449	AMEX	RFCI	Thu, Apr 5, 2018	24.02	24.02	23.92	24.02
448	AMEX	RFCI	Wed, Apr 4, 2018	24.04	24.05	23.94	23.95
447	AMEX	RFCI	Tue, Apr 3, 2018	24.06	24.06	23.97	24.04
446	AMEX	RFCI	Mon, Apr 2, 2018	23.94	24.06	23.94	24.04
445	AMEX	RFCI	Thu, Mar 29, 2018	23.96	24.07	23.96	24.07
444	AMEX	RFCI	Wed, Mar 28, 2018	23.94	24.03	23.92	23.92
443	AMEX	RFCI	Tue, Mar 27, 2018	23.97	23.99	23.92	23.98
442	AMEX	RFCI	Mon, Mar 26, 2018	23.88	23.95	23.85	23.85
441	AMEX	RFCI	Fri, Mar 23, 2018	23.94	23.95	23.86	23.87
440	AMEX	RFCI	Thu, Mar 22, 2018	23.92	23.92	23.88	23.91
439	AMEX	RFCI	Wed, Mar 21, 2018	23.95	23.95	23.87	23.87
438	AMEX	RFCI	Tue, Mar 20, 2018	23.94	23.99	23.92	23.99
437	AMEX	RFCI	Mon, Mar 19, 2018	24.00	24.03	23.94	24.01
436	AMEX	RFCI	Fri, Mar 16, 2018	24.09	24.10	23.95	23.96
435	AMEX	RFCI	Thu, Mar 15, 2018	24.09	24.15	24.02	24.03
434	AMEX	RFCI	Wed, Mar 14, 2018	24.12	24.16	24.07	24.15
433	AMEX	RFCI	Tue, Mar 13, 2018	24.10	24.14	24.10	24.13
432	AMEX	RFCI	Mon, Mar 12, 2018	24.12	24.13	24.06	24.13
431	AMEX	RFCI	Fri, Mar 9, 2018	24.12	24.12	24.10	24.11
430	AMEX	RFCI	Thu, Mar 8, 2018	24.14	24.16	24.09	24.15
429	AMEX	RFCI	Wed, Mar 7, 2018	24.09	24.14	24.07	24.07
428	AMEX	RFCI	Tue, Mar 6, 2018	24.15	24.16	24.08	24.14
427	AMEX	RFCI	Mon, Mar 5, 2018	24.12	24.15	24.08	24.14
426	AMEX	RFCI	Fri, Mar 2, 2018	24.16	24.16	24.09	24.12
425	AMEX	RFCI	Thu, Mar 1, 2018	24.11	24.19	24.11	24.18
424	AMEX	RFCI	Wed, Feb 28, 2018	24.14	24.15	24.09	24.15
423	AMEX	RFCI	Tue, Feb 27, 2018	24.18	24.66	24.10	24.11
422	AMEX	RFCI	Mon, Feb 26, 2018	24.21	24.21	24.12	24.12
421	AMEX	RFCI	Fri, Feb 23, 2018	24.16	24.28	24.08	24.17
420	AMEX	RFCI	Thu, Feb 22, 2018	24.07	24.15	24.07	24.13
419	AMEX	RFCI	Wed, Feb 21, 2018	24.15	24.15	24.03	24.09
418	AMEX	RFCI	Tue, Feb 20, 2018	24.13	24.14	24.05	24.14
417	AMEX	RFCI	Fri, Feb 16, 2018	24.16	24.19	24.14	24.18
416	AMEX	RFCI	Thu, Feb 15, 2018	24.13	24.60	24.13	24.13
415	AMEX	RFCI	Wed, Feb 14, 2018	24.16	24.17	24.10	24.11
414	AMEX	RFCI	Tue, Feb 13, 2018	24.17	24.24	24.17	24.23
413	AMEX	RFCI	Mon, Feb 12, 2018	24.30	24.30	24.23	24.29
412	AMEX	RFCI	Fri, Feb 9, 2018	24.26	24.27	24.23	24.27
411	AMEX	RFCI	Thu, Feb 8, 2018	24.28	24.32	24.24	24.27
410	AMEX	RFCI	Wed, Feb 7, 2018	24.41	24.42	24.31	24.35
409	AMEX	RFCI	Tue, Feb 6, 2018	24.34	24.37	24.29	24.34
408	AMEX	RFCI	Mon, Feb 5, 2018	24.30	24.39	24.25	24.38
407	AMEX	RFCI	Fri, Feb 2, 2018	24.36	24.37	24.28	24.30
406	AMEX	RFCI	Thu, Feb 1, 2018	24.42	24.43	24.32	24.32
405	AMEX	RFCI	Wed, Jan 31, 2018	24.42	24.46	24.42	24.44
404	AMEX	RFCI	Tue, Jan 30, 2018	24.39	24.45	24.38	24.43
403	AMEX	RFCI	Mon, Jan 29, 2018	24.46	24.48	24.42	24.42
402	AMEX	RFCI	Fri, Jan 26, 2018	24.49	24.50	24.45	24.50
401	AMEX	RFCI	Thu, Jan 25, 2018	24.48	24.53	24.45	24.53
400	AMEX	RFCI	Wed, Jan 24, 2018	24.46	24.50	24.43	24.50
399	AMEX	RFCI	Tue, Jan 23, 2018	24.46	24.53	24.45	24.52
398	AMEX	RFCI	Mon, Jan 22, 2018	24.51	24.52	24.43	24.50
397	AMEX	RFCI	Fri, Jan 19, 2018	24.49	24.51	24.49	24.49
396	AMEX	RFCI	Thu, Jan 18, 2018	24.52	24.54	24.46	24.51
395	AMEX	RFCI	Wed, Jan 17, 2018	24.63	24.63	24.60	24.56
394	AMEX	RFCI	Tue, Jan 16, 2018	24.66	24.66	24.61	24.63
393	AMEX	RFCI	Fri, Jan 12, 2018	24.61	24.65	24.56	24.63
392	AMEX	RFCI	Thu, Jan 11, 2018	24.62	24.66	24.58	24.65
391	AMEX	RFCI	Wed, Jan 10, 2018	24.60	24.65	24.56	24.64
390	AMEX	RFCI	Tue, Jan 9, 2018	24.65	24.65	24.56	24.63
389	AMEX	RFCI	Mon, Jan 8, 2018	24.62	24.68	24.62	24.68
388	AMEX	RFCI	Fri, Jan 5, 2018	24.68	24.69	24.60	24.68
387	AMEX	RFCI	Thu, Jan 4, 2018	24.66	24.69	24.61	24.69
386	AMEX	RFCI	Wed, Jan 3, 2018	24.63	24.71	24.62	24.67
385	AMEX	RFCI	Tue, Jan 2, 2018	24.70	24.70	24.04	24.68
384	AMEX	RFCI	Fri, Dec 29, 2017	24.72	24.75	24.66	24.70
383	AMEX	RFCI	Thu, Dec 28, 2017	24.71	24.72	24.65	24.66
382	AMEX	RFCI	Wed, Dec 27, 2017	24.69	24.74	24.65	24.72
381	AMEX	RFCI	Tue, Dec 26, 2017	24.64	24.66	24.63	24.66
380	AMEX	RFCI	Fri, Dec 22, 2017	0.00	0.00	0.00	24.63
379	AMEX	RFCI	Thu, Dec 21, 2017	24.61	24.64	24.61	24.63
378	AMEX	RFCI	Wed, Dec 20, 2017	24.67	24.70	24.65	24.62
377	AMEX	RFCI	Tue, Dec 19, 2017	24.72	24.73	24.69	24.70
376	AMEX	RFCI	Mon, Dec 18, 2017	24.74	24.78	24.73	24.77
375	AMEX	RFCI	Fri, Dec 15, 2017	24.78	24.80	24.76	24.80
374	AMEX	RFCI	Thu, Dec 14, 2017	24.78	24.80	24.74	24.79
373	AMEX	RFCI	Wed, Dec 13, 2017	24.76	24.81	24.73	24.81
372	AMEX	RFCI	Tue, Dec 12, 2017	24.66	24.75	24.65	24.74
371	AMEX	RFCI	Mon, Dec 11, 2017	24.73	24.75	24.70	24.73
370	AMEX	RFCI	Fri, Dec 8, 2017	24.71	24.76	24.67	24.74
369	AMEX	RFCI	Thu, Dec 7, 2017	24.75	24.77	24.72	24.72
368	AMEX	RFCI	Wed, Dec 6, 2017	24.78	24.78	24.75	24.76
367	AMEX	RFCI	Tue, Dec 5, 2017	24.70	24.72	24.65	24.72
366	AMEX	RFCI	Mon, Dec 4, 2017	24.70	24.71	24.66	24.69
365	AMEX	RFCI	Fri, Dec 1, 2017	24.68	24.73	24.68	24.71
364	AMEX	RFCI	Thu, Nov 30, 2017	24.71	24.71	24.66	24.68
363	AMEX	RFCI	Wed, Nov 29, 2017	24.64	24.70	24.64	24.70
362	AMEX	RFCI	Tue, Nov 28, 2017	24.70	24.76	24.69	24.75
361	AMEX	RFCI	Mon, Nov 27, 2017	24.64	24.72	24.64	24.72
360	AMEX	RFCI	Fri, Nov 24, 2017	24.73	24.73	24.71	24.72
359	AMEX	RFCI	Wed, Nov 22, 2017	24.68	24.70	24.64	24.70
358	AMEX	RFCI	Tue, Nov 21, 2017	24.68	24.68	24.61	24.65
357	AMEX	RFCI	Mon, Nov 20, 2017	24.64	24.66	24.62	24.64
356	AMEX	RFCI	Fri, Nov 17, 2017	24.68	24.69	24.65	24.68
355	AMEX	RFCI	Thu, Nov 16, 2017	24.67	24.69	24.63	24.67
354	AMEX	RFCI	Wed, Nov 15, 2017	24.67	24.75	24.65	24.69
353	AMEX	RFCI	Tue, Nov 14, 2017	24.70	24.70	24.66	24.66
352	AMEX	RFCI	Mon, Nov 13, 2017	24.67	24.71	24.66	24.68
351	AMEX	RFCI	Fri, Nov 10, 2017	24.73	24.73	24.71	24.71
350	AMEX	RFCI	Thu, Nov 9, 2017	24.77	24.79	24.77	24.79
349	AMEX	RFCI	Wed, Nov 8, 2017	24.82	24.83	24.78	24.82
348	AMEX	RFCI	Tue, Nov 7, 2017	24.76	24.82	24.76	24.77
347	AMEX	RFCI	Mon, Nov 6, 2017	24.81	24.82	24.76	24.82
346	AMEX	RFCI	Fri, Nov 3, 2017	24.76	24.82	24.76	24.76
345	AMEX	RFCI	Thu, Nov 2, 2017	24.80	24.81	24.74	24.74
344	AMEX	RFCI	Wed, Nov 1, 2017	24.79	24.81	24.76	24.80
343	AMEX	RFCI	Tue, Oct 31, 2017	24.76	24.80	24.74	24.74
342	AMEX	RFCI	Mon, Oct 30, 2017	24.74	24.80	24.74	24.80
341	AMEX	RFCI	Fri, Oct 27, 2017	24.71	24.77	24.71	24.71
340	AMEX	RFCI	Thu, Oct 26, 2017	24.73	24.75	24.71	24.73
339	AMEX	RFCI	Wed, Oct 25, 2017	24.72	24.74	24.68	24.74
338	AMEX	RFCI	Tue, Oct 24, 2017	24.71	24.77	24.71	24.76
337	AMEX	RFCI	Mon, Oct 23, 2017	24.79	24.80	24.78	24.79
336	AMEX	RFCI	Fri, Oct 20, 2017	24.76	24.77	24.73	24.77
335	AMEX	RFCI	Thu, Oct 19, 2017	24.83	24.83	24.76	24.81
334	AMEX	RFCI	Wed, Oct 18, 2017	24.84	24.85	24.78	24.80
333	AMEX	RFCI	Tue, Oct 17, 2017	24.84	24.85	24.83	24.85
332	AMEX	RFCI	Mon, Oct 16, 2017	24.80	24.87	24.80	24.86
331	AMEX	RFCI	Fri, Oct 13, 2017	24.87	24.89	24.87	24.89
330	AMEX	RFCI	Thu, Oct 12, 2017	24.82	24.84	24.78	24.84
329	AMEX	RFCI	Wed, Oct 11, 2017	24.82	24.84	24.80	24.84
328	AMEX	RFCI	Tue, Oct 10, 2017	24.75	24.84	24.75	24.78
327	AMEX	RFCI	Mon, Oct 9, 2017	24.75	24.75	24.75	24.75
326	AMEX	RFCI	Fri, Oct 6, 2017	24.72	24.79	24.72	24.78
325	AMEX	RFCI	Thu, Oct 5, 2017	24.81	24.82	24.80	24.82
324	AMEX	RFCI	Wed, Oct 4, 2017	24.80	24.83	24.78	24.82
323	AMEX	RFCI	Tue, Oct 3, 2017	24.81	24.83	24.79	24.82
322	AMEX	RFCI	Mon, Oct 2, 2017	24.76	24.79	24.73	24.78
321	AMEX	RFCI	Fri, Sep 29, 2017	24.77	24.79	24.77	24.78
320	AMEX	RFCI	Thu, Sep 28, 2017	24.71	24.80	24.71	24.80
319	AMEX	RFCI	Wed, Sep 27, 2017	24.78	24.79	24.77	24.78
318	AMEX	RFCI	Tue, Sep 26, 2017	24.82	24.84	24.80	24.83
317	AMEX	RFCI	Mon, Sep 25, 2017	24.80	24.84	24.80	24.84
316	AMEX	RFCI	Fri, Sep 22, 2017	24.80	24.80	24.73	24.74
315	AMEX	RFCI	Thu, Sep 21, 2017	24.78	24.79	24.72	24.77
314	AMEX	RFCI	Wed, Sep 20, 2017	24.86	24.87	24.81	24.77
313	AMEX	RFCI	Tue, Sep 19, 2017	24.86	24.86	24.83	24.85
312	AMEX	RFCI	Mon, Sep 18, 2017	24.85	24.87	24.79	24.87
311	AMEX	RFCI	Fri, Sep 15, 2017	24.87	24.87	24.81	24.86
310	AMEX	RFCI	Thu, Sep 14, 2017	24.85	24.88	24.85	24.87
309	AMEX	RFCI	Wed, Sep 13, 2017	24.86	24.89	24.86	24.88
308	AMEX	RFCI	Tue, Sep 12, 2017	24.89	24.90	24.84	24.84
307	AMEX	RFCI	Mon, Sep 11, 2017	24.94	24.96	24.92	24.92
306	AMEX	RFCI	Fri, Sep 8, 2017	24.89	24.95	24.89	24.95
305	AMEX	RFCI	Thu, Sep 7, 2017	24.97	24.99	24.92	24.95
304	AMEX	RFCI	Wed, Sep 6, 2017	24.97	24.97	24.93	24.94
303	AMEX	RFCI	Tue, Sep 5, 2017	24.92	24.96	24.90	24.95
302	AMEX	RFCI	Fri, Sep 1, 2017	24.88	24.88	24.82	24.82
301	AMEX	RFCI	Thu, Aug 31, 2017	24.84	24.90	24.84	24.89
300	AMEX	RFCI	Wed, Aug 30, 2017	24.88	24.90	24.85	24.89
299	AMEX	RFCI	Tue, Aug 29, 2017	24.88	24.90	24.84	24.89
298	AMEX	RFCI	Mon, Aug 28, 2017	24.82	24.83	24.80	24.83
297	AMEX	RFCI	Fri, Aug 25, 2017	24.81	24.82	24.79	24.82
296	AMEX	RFCI	Thu, Aug 24, 2017	24.79	24.80	24.79	24.79
295	AMEX	RFCI	Wed, Aug 23, 2017	24.79	24.81	24.76	24.76
294	AMEX	RFCI	Tue, Aug 22, 2017	24.83	24.84	24.83	24.78
293	AMEX	RFCI	Mon, Aug 21, 2017	24.84	24.86	24.79	24.86
292	AMEX	RFCI	Fri, Aug 18, 2017	24.88	24.88	24.81	24.81
291	AMEX	RFCI	Thu, Aug 17, 2017	24.83	24.87	24.83	24.87
290	AMEX	RFCI	Wed, Aug 16, 2017	24.80	24.86	24.80	24.85
289	AMEX	RFCI	Tue, Aug 15, 2017	24.79	24.82	24.79	24.80
288	AMEX	RFCI	Mon, Aug 14, 2017	24.86	24.86	24.83	24.83
287	AMEX	RFCI	Fri, Aug 11, 2017	24.83	24.86	24.81	24.85
286	AMEX	RFCI	Thu, Aug 10, 2017	24.80	24.88	24.80	24.88
285	AMEX	RFCI	Wed, Aug 9, 2017	24.86	24.87	24.83	24.85
284	AMEX	RFCI	Tue, Aug 8, 2017	24.85	24.85	24.82	24.83
283	AMEX	RFCI	Mon, Aug 7, 2017	24.86	24.86	24.81	24.86
282	AMEX	RFCI	Fri, Aug 4, 2017	24.85	24.85	24.82	24.85
281	AMEX	RFCI	Thu, Aug 3, 2017	24.87	24.89	24.86	24.88
280	AMEX	RFCI	Wed, Aug 2, 2017	24.87	24.87	24.79	24.86
279	AMEX	RFCI	Tue, Aug 1, 2017	24.84	24.86	24.84	24.86
278	AMEX	RFCI	Mon, Jul 31, 2017	24.83	24.84	24.77	24.83
277	AMEX	RFCI	Fri, Jul 28, 2017	24.83	24.83	24.80	24.80
276	AMEX	RFCI	Thu, Jul 27, 2017	24.81	24.81	24.78	24.80
275	AMEX	RFCI	Wed, Jul 26, 2017	24.78	24.84	24.72	24.83
274	AMEX	RFCI	Tue, Jul 25, 2017	24.78	24.79	24.74	24.76
273	AMEX	RFCI	Mon, Jul 24, 2017	24.83	24.83	24.80	24.80
272	AMEX	RFCI	Fri, Jul 21, 2017	24.81	24.86	24.78	24.84
271	AMEX	RFCI	Thu, Jul 20, 2017	24.82	24.83	24.76	24.76
270	AMEX	RFCI	Wed, Jul 19, 2017	24.80	24.81	24.75	24.75
269	AMEX	RFCI	Tue, Jul 18, 2017	24.82	24.83	24.79	24.79
268	AMEX	RFCI	Mon, Jul 17, 2017	24.79	24.80	24.74	24.80
267	AMEX	RFCI	Fri, Jul 14, 2017	24.80	24.80	24.75	24.79
266	AMEX	RFCI	Thu, Jul 13, 2017	24.74	24.75	24.68	24.75
265	AMEX	RFCI	Wed, Jul 12, 2017	24.77	24.77	24.71	24.77
264	AMEX	RFCI	Tue, Jul 11, 2017	24.69	24.71	24.67	24.71
263	AMEX	RFCI	Mon, Jul 10, 2017	24.66	24.70	24.66	24.67
262	AMEX	RFCI	Fri, Jul 7, 2017	24.67	24.67	24.66	24.66
261	AMEX	RFCI	Thu, Jul 6, 2017	24.65	24.67	24.65	24.65
260	AMEX	RFCI	Wed, Jul 5, 2017	24.69	24.69	24.69	24.69
259	AMEX	RFCI	Mon, Jul 3, 2017	24.72	24.72	24.62	24.68
258	AMEX	RFCI	Fri, Jun 30, 2017	24.69	24.73	24.66	24.66
257	AMEX	RFCI	Thu, Jun 29, 2017	24.70	25.70	24.70	24.72
256	AMEX	RFCI	Wed, Jun 28, 2017	24.69	24.77	24.69	24.72
255	AMEX	RFCI	Tue, Jun 27, 2017	24.69	24.74	24.69	24.73
254	AMEX	RFCI	Mon, Jun 26, 2017	24.78	24.79	24.78	24.79
253	AMEX	RFCI	Fri, Jun 23, 2017	24.76	24.77	24.71	24.71
252	AMEX	RFCI	Thu, Jun 22, 2017	24.75	24.76	24.75	24.76
251	AMEX	RFCI	Wed, Jun 21, 2017	24.74	24.75	24.71	24.75
250	AMEX	RFCI	Tue, Jun 20, 2017	24.77	24.79	24.73	24.75
249	AMEX	RFCI	Mon, Jun 19, 2017	24.74	24.79	24.74	24.78
248	AMEX	RFCI	Fri, Jun 16, 2017	24.78	24.80	24.78	24.80
247	AMEX	RFCI	Thu, Jun 15, 2017	24.79	24.80	24.78	24.79
246	AMEX	RFCI	Wed, Jun 14, 2017	24.85	24.86	24.80	24.81
245	AMEX	RFCI	Tue, Jun 13, 2017	24.74	24.77	24.72	24.77
244	AMEX	RFCI	Mon, Jun 12, 2017	0.00	0.00	0.00	24.76
243	AMEX	RFCI	Fri, Jun 9, 2017	24.72	24.77	24.72	24.76
242	AMEX	RFCI	Thu, Jun 8, 2017	24.76	24.77	24.75	24.77
241	AMEX	RFCI	Wed, Jun 7, 2017	24.78	24.79	24.76	24.77
240	AMEX	RFCI	Tue, Jun 6, 2017	24.81	24.82	24.80	24.81
239	AMEX	RFCI	Mon, Jun 5, 2017	24.78	24.79	24.77	24.77
238	AMEX	RFCI	Fri, Jun 2, 2017	24.81	24.82	24.80	24.80
237	AMEX	RFCI	Thu, Jun 1, 2017	24.69	24.78	24.69	24.73
236	AMEX	RFCI	Wed, May 31, 2017	24.70	24.77	24.70	24.77
235	AMEX	RFCI	Tue, May 30, 2017	24.74	24.76	24.72	24.74
234	AMEX	RFCI	Fri, May 26, 2017	24.73	24.73	24.66	24.73
233	AMEX	RFCI	Thu, May 25, 2017	24.73	24.73	24.67	24.71
232	AMEX	RFCI	Wed, May 24, 2017	24.70	24.74	24.69	24.74
231	AMEX	RFCI	Tue, May 23, 2017	24.70	24.73	24.67	24.70
230	AMEX	RFCI	Mon, May 22, 2017	24.73	24.74	24.66	24.72
229	AMEX	RFCI	Fri, May 19, 2017	24.72	24.73	24.70	24.72
228	AMEX	RFCI	Thu, May 18, 2017	24.73	24.74	24.71	24.73
227	AMEX	RFCI	Wed, May 17, 2017	24.72	24.75	24.71	24.75
226	AMEX	RFCI	Tue, May 16, 2017	24.72	24.74	24.67	24.70
225	AMEX	RFCI	Mon, May 15, 2017	24.70	24.70	24.69	24.69
224	AMEX	RFCI	Fri, May 12, 2017	24.69	24.71	24.65	24.71
223	AMEX	RFCI	Thu, May 11, 2017	24.63	24.65	24.63	24.65
222	AMEX	RFCI	Wed, May 10, 2017	24.64	24.64	24.59	24.62
221	AMEX	RFCI	Tue, May 9, 2017	24.61	24.63	24.55	24.62
220	AMEX	RFCI	Mon, May 8, 2017	24.62	24.63	24.58	24.58
219	AMEX	RFCI	Fri, May 5, 2017	24.63	24.64	24.62	24.64
218	AMEX	RFCI	Thu, May 4, 2017	24.64	24.65	24.63	24.63
217	AMEX	RFCI	Wed, May 3, 2017	24.69	24.69	24.66	24.66
216	AMEX	RFCI	Tue, May 2, 2017	24.68	24.69	24.68	24.69
215	AMEX	RFCI	Mon, May 1, 2017	24.64	24.70	24.64	24.68
214	AMEX	RFCI	Fri, Apr 28, 2017	24.65	24.69	24.61	24.67
213	AMEX	RFCI	Thu, Apr 27, 2017	24.62	24.66	24.59	24.59
212	AMEX	RFCI	Wed, Apr 26, 2017	24.61	24.63	24.59	24.63
211	AMEX	RFCI	Tue, Apr 25, 2017	24.55	24.62	24.54	24.54
210	AMEX	RFCI	Mon, Apr 24, 2017	24.64	24.65	24.63	24.65
209	AMEX	RFCI	Fri, Apr 21, 2017	24.66	24.67	24.59	24.59
208	AMEX	RFCI	Thu, Apr 20, 2017	24.66	24.67	24.66	24.67
207	AMEX	RFCI	Wed, Apr 19, 2017	24.65	24.66	24.59	24.66
206	AMEX	RFCI	Tue, Apr 18, 2017	24.64	24.73	24.64	24.69
205	AMEX	RFCI	Mon, Apr 17, 2017	24.68	24.69	24.61	24.66
204	AMEX	RFCI	Thu, Apr 13, 2017	24.62	24.64	24.62	24.64
203	AMEX	RFCI	Wed, Apr 12, 2017	24.64	24.64	24.60	24.64
202	AMEX	RFCI	Tue, Apr 11, 2017	24.61	24.63	24.57	24.57
201	AMEX	RFCI	Mon, Apr 10, 2017	24.50	24.58	24.50	24.57
200	AMEX	RFCI	Fri, Apr 7, 2017	24.60	24.61	24.49	24.49
199	AMEX	RFCI	Thu, Apr 6, 2017	24.55	24.57	24.50	24.56
198	AMEX	RFCI	Wed, Apr 5, 2017	24.57	24.58	24.54	24.58
197	AMEX	RFCI	Tue, Apr 4, 2017	24.55	24.56	24.54	24.55
196	AMEX	RFCI	Mon, Apr 3, 2017	24.54	24.56	24.51	24.51
195	AMEX	RFCI	Fri, Mar 31, 2017	24.52	24.52	24.49	24.52
194	AMEX	RFCI	Thu, Mar 30, 2017	24.49	24.49	24.45	24.48
193	AMEX	RFCI	Wed, Mar 29, 2017	24.49	24.51	24.44	24.51
192	AMEX	RFCI	Tue, Mar 28, 2017	24.50	24.51	24.43	24.49
191	AMEX	RFCI	Mon, Mar 27, 2017	24.52	24.53	24.45	24.51
190	AMEX	RFCI	Fri, Mar 24, 2017	24.49	24.51	24.46	24.50
189	AMEX	RFCI	Thu, Mar 23, 2017	24.49	24.50	24.43	24.43
188	AMEX	RFCI	Wed, Mar 22, 2017	24.48	24.49	24.48	24.49
187	AMEX	RFCI	Tue, Mar 21, 2017	24.48	24.52	24.48	24.47
186	AMEX	RFCI	Mon, Mar 20, 2017	24.47	24.50	24.47	24.48
185	AMEX	RFCI	Fri, Mar 17, 2017	24.47	24.49	24.47	24.48
184	AMEX	RFCI	Thu, Mar 16, 2017	24.43	24.44	24.36	24.43
183	AMEX	RFCI	Wed, Mar 15, 2017	24.36	24.48	24.36	24.45
182	AMEX	RFCI	Tue, Mar 14, 2017	24.36	24.36	24.28	24.28
181	AMEX	RFCI	Mon, Mar 13, 2017	24.36	24.36	24.35	24.36
180	AMEX	RFCI	Fri, Mar 10, 2017	24.38	24.38	24.36	24.37
179	AMEX	RFCI	Thu, Mar 9, 2017	24.38	24.39	24.31	24.37
178	AMEX	RFCI	Wed, Mar 8, 2017	24.41	24.41	24.38	24.40
177	AMEX	RFCI	Tue, Mar 7, 2017	24.47	24.47	24.46	24.46
176	AMEX	RFCI	Mon, Mar 6, 2017	24.48	24.49	24.47	24.49
175	AMEX	RFCI	Fri, Mar 3, 2017	24.49	24.51	24.43	24.50
174	AMEX	RFCI	Thu, Mar 2, 2017	24.49	24.50	24.47	24.48
173	AMEX	RFCI	Wed, Mar 1, 2017	24.52	24.54	24.50	24.53
172	AMEX	RFCI	Tue, Feb 28, 2017	24.61	25.09	24.56	24.56
171	AMEX	RFCI	Mon, Feb 27, 2017	24.64	24.64	24.53	24.53
170	AMEX	RFCI	Fri, Feb 24, 2017	24.63	24.65	24.61	24.64
169	AMEX	RFCI	Thu, Feb 23, 2017	24.53	24.66	24.53	24.62
168	AMEX	RFCI	Wed, Feb 22, 2017	24.52	24.63	24.52	24.52
167	AMEX	RFCI	Tue, Feb 21, 2017	24.57	24.63	24.54	24.61
166	AMEX	RFCI	Fri, Feb 17, 2017	24.58	24.60	24.50	24.58
165	AMEX	RFCI	Thu, Feb 16, 2017	24.56	24.58	24.48	24.58
164	AMEX	RFCI	Wed, Feb 15, 2017	24.52	24.95	24.50	24.53
163	AMEX	RFCI	Tue, Feb 14, 2017	24.56	24.58	24.47	24.50
162	AMEX	RFCI	Mon, Feb 13, 2017	24.59	24.61	24.50	24.61
161	AMEX	RFCI	Fri, Feb 10, 2017	24.62	24.63	24.61	24.61
160	AMEX	RFCI	Thu, Feb 9, 2017	24.63	24.64	24.62	24.62
159	AMEX	RFCI	Wed, Feb 8, 2017	24.67	24.69	24.58	24.58
158	AMEX	RFCI	Tue, Feb 7, 2017	24.64	25.06	24.55	25.06
157	AMEX	RFCI	Mon, Feb 6, 2017	24.60	24.62	24.58	24.61
156	AMEX	RFCI	Fri, Feb 3, 2017	24.62	24.63	24.57	24.59
155	AMEX	RFCI	Thu, Feb 2, 2017	24.52	24.59	24.52	24.58
154	AMEX	RFCI	Wed, Feb 1, 2017	24.52	24.56	24.51	24.56
153	AMEX	RFCI	Tue, Jan 31, 2017	24.58	24.58	24.57	24.57
152	AMEX	RFCI	Mon, Jan 30, 2017	24.54	24.56	24.45	24.45
151	AMEX	RFCI	Fri, Jan 27, 2017	24.53	24.97	24.53	24.97
150	AMEX	RFCI	Thu, Jan 26, 2017	24.49	24.50	24.43	24.43
149	AMEX	RFCI	Wed, Jan 25, 2017	24.51	24.52	24.49	24.50
148	AMEX	RFCI	Tue, Jan 24, 2017	24.55	24.55	24.53	24.54
147	AMEX	RFCI	Mon, Jan 23, 2017	24.54	24.96	24.53	24.58
146	AMEX	RFCI	Fri, Jan 20, 2017	24.49	24.92	24.43	24.43
145	AMEX	RFCI	Thu, Jan 19, 2017	24.51	24.52	24.42	24.51
144	AMEX	RFCI	Wed, Jan 18, 2017	24.57	24.59	24.54	24.56
143	AMEX	RFCI	Tue, Jan 17, 2017	24.60	24.61	24.50	24.60
142	AMEX	RFCI	Fri, Jan 13, 2017	24.53	24.53	24.53	24.53
141	AMEX	RFCI	Thu, Jan 12, 2017	24.57	24.60	24.48	24.59
140	AMEX	RFCI	Wed, Jan 11, 2017	24.56	24.60	24.55	24.57
139	AMEX	RFCI	Tue, Jan 10, 2017	24.53	24.96	24.53	24.55
138	AMEX	RFCI	Mon, Jan 9, 2017	24.55	24.55	24.53	24.55
137	AMEX	RFCI	Fri, Jan 6, 2017	24.51	24.52	24.50	24.51
136	AMEX	RFCI	Thu, Jan 5, 2017	24.47	25.95	24.42	24.56
135	AMEX	RFCI	Wed, Jan 4, 2017	24.44	24.46	24.43	24.46
134	AMEX	RFCI	Tue, Jan 3, 2017	24.41	24.44	24.40	24.41
133	AMEX	RFCI	Fri, Dec 30, 2016	24.42	24.45	24.40	24.44
132	AMEX	RFCI	Thu, Dec 29, 2016	24.41	24.43	24.41	24.43
131	AMEX	RFCI	Wed, Dec 28, 2016	24.32	24.35	24.31	24.35
130	AMEX	RFCI	Tue, Dec 27, 2016	24.34	24.34	24.33	24.34
129	AMEX	RFCI	Fri, Dec 23, 2016	24.35	24.35	24.33	24.33
128	AMEX	RFCI	Thu, Dec 22, 2016	24.32	24.35	24.32	24.35
127	AMEX	RFCI	Wed, Dec 21, 2016	24.33	24.34	24.33	24.33
126	AMEX	RFCI	Tue, Dec 20, 2016	24.32	24.33	24.26	24.21
125	AMEX	RFCI	Mon, Dec 19, 2016	24.37	24.38	24.28	24.36
124	AMEX	RFCI	Fri, Dec 16, 2016	24.24	24.34	24.24	24.31
123	AMEX	RFCI	Thu, Dec 15, 2016	24.16	24.29	24.16	24.28
122	AMEX	RFCI	Wed, Dec 14, 2016	24.43	24.43	24.37	24.37
121	AMEX	RFCI	Tue, Dec 13, 2016	24.41	24.42	24.35	24.37
120	AMEX	RFCI	Mon, Dec 12, 2016	24.38	24.41	24.38	24.41
119	AMEX	RFCI	Fri, Dec 9, 2016	24.33	24.42	24.32	24.42
118	AMEX	RFCI	Thu, Dec 8, 2016	24.47	24.48	24.42	24.47
117	AMEX	RFCI	Wed, Dec 7, 2016	24.50	24.51	24.42	24.42
116	AMEX	RFCI	Mon, Dec 5, 2016	24.42	24.42	24.42	24.42
115	AMEX	RFCI	Fri, Dec 2, 2016	24.43	24.43	24.42	24.42
114	AMEX	RFCI	Thu, Dec 1, 2016	24.37	24.38	24.32	24.32
113	AMEX	RFCI	Wed, Nov 30, 2016	24.39	24.39	24.31	24.31
112	AMEX	RFCI	Tue, Nov 29, 2016	24.41	24.43	24.40	24.42
111	AMEX	RFCI	Mon, Nov 28, 2016	24.44	24.44	24.43	24.44
110	AMEX	RFCI	Fri, Nov 25, 2016	24.38	24.38	24.29	24.35
109	AMEX	RFCI	Wed, Nov 23, 2016	24.34	24.39	24.34	24.39
108	AMEX	RFCI	Tue, Nov 22, 2016	24.41	24.46	24.34	24.34
107	AMEX	RFCI	Mon, Nov 21, 2016	24.45	24.45	24.36	24.43
106	AMEX	RFCI	Fri, Nov 18, 2016	24.43	24.43	24.40	24.40
105	AMEX	RFCI	Thu, Nov 17, 2016	24.54	24.54	24.47	24.49
104	AMEX	RFCI	Wed, Nov 16, 2016	24.54	24.57	24.45	24.57
103	AMEX	RFCI	Tue, Nov 15, 2016	24.65	24.65	24.55	24.59
102	AMEX	RFCI	Mon, Nov 14, 2016	24.44	24.56	24.44	24.53
101	AMEX	RFCI	Fri, Nov 11, 2016	24.77	24.77	24.61	24.61
100	AMEX	RFCI	Thu, Nov 10, 2016	24.79	24.81	24.72	24.79
99	AMEX	RFCI	Wed, Nov 9, 2016	24.84	24.84	24.81	24.81
98	AMEX	RFCI	Tue, Nov 8, 2016	24.98	25.01	24.92	24.92
97	AMEX	RFCI	Mon, Nov 7, 2016	24.99	25.01	24.99	25.01
96	AMEX	RFCI	Fri, Nov 4, 2016	25.03	25.04	25.02	25.04
95	AMEX	RFCI	Thu, Nov 3, 2016	25.01	25.03	24.98	24.98
94	AMEX	RFCI	Wed, Nov 2, 2016	25.02	25.06	25.01	25.02
93	AMEX	RFCI	Tue, Nov 1, 2016	24.97	24.97	24.97	24.97
92	AMEX	RFCI	Mon, Oct 31, 2016	25.01	25.01	24.96	24.96
91	AMEX	RFCI	Fri, Oct 28, 2016	24.96	24.99	24.96	24.99
90	AMEX	RFCI	Thu, Oct 27, 2016	24.96	24.97	24.96	24.97
89	AMEX	RFCI	Wed, Oct 26, 2016	25.08	25.08	25.06	25.07
88	AMEX	RFCI	Tue, Oct 25, 2016	25.07	25.08	25.05	25.05
87	AMEX	RFCI	Mon, Oct 24, 2016	25.07	25.07	25.06	25.06
86	AMEX	RFCI	Fri, Oct 21, 2016	25.15	25.15	25.12	25.13
85	AMEX	RFCI	Thu, Oct 20, 2016	25.11	25.11	25.10	25.10
84	AMEX	RFCI	Wed, Oct 19, 2016	25.14	25.14	25.13	25.13
83	AMEX	RFCI	Tue, Oct 18, 2016	25.14	25.16	25.14	25.10
82	AMEX	RFCI	Mon, Oct 17, 2016	25.13	25.15	25.13	25.15
81	AMEX	RFCI	Fri, Oct 14, 2016	25.14	25.14	25.14	25.14
80	AMEX	RFCI	Thu, Oct 13, 2016	25.12	25.14	25.12	25.13
79	AMEX	RFCI	Wed, Oct 12, 2016	25.09	25.16	25.09	25.15
78	AMEX	RFCI	Tue, Oct 11, 2016	25.08	25.11	25.08	25.11
77	AMEX	RFCI	Mon, Oct 10, 2016	25.02	25.11	25.02	25.11
76	AMEX	RFCI	Thu, Oct 6, 2016	25.08	25.11	25.07	25.07
75	AMEX	RFCI	Wed, Oct 5, 2016	25.12	25.12	25.03	25.03
74	AMEX	RFCI	Tue, Oct 4, 2016	25.14	25.14	25.11	25.11
73	AMEX	RFCI	Fri, Sep 30, 2016	0.00	0.00	0.00	25.20
72	AMEX	RFCI	Thu, Sep 29, 2016	25.20	25.20	25.20	25.20
71	AMEX	RFCI	Wed, Sep 28, 2016	25.26	25.27	25.26	25.27
70	AMEX	RFCI	Tue, Sep 27, 2016	25.24	25.25	25.24	25.25
69	AMEX	RFCI	Mon, Sep 26, 2016	25.22	25.22	25.17	25.22
68	AMEX	RFCI	Fri, Sep 23, 2016	25.17	25.18	25.13	25.18
67	AMEX	RFCI	Thu, Sep 22, 2016	25.17	25.17	25.17	25.17
66	AMEX	RFCI	Wed, Sep 21, 2016	25.07	25.07	25.07	25.07
65	AMEX	RFCI	Tue, Sep 20, 2016	25.15	25.16	25.05	25.00
64	AMEX	RFCI	Mon, Sep 19, 2016	25.10	25.10	25.10	25.10
63	AMEX	RFCI	Fri, Sep 16, 2016	25.10	25.11	25.09	25.11
62	AMEX	RFCI	Thu, Sep 15, 2016	25.10	25.10	25.10	25.10
61	AMEX	RFCI	Tue, Sep 13, 2016	25.04	25.04	25.04	25.04
60	AMEX	RFCI	Mon, Sep 12, 2016	25.15	25.15	25.13	25.13
59	AMEX	RFCI	Fri, Sep 9, 2016	25.12	25.12	25.10	25.10
58	AMEX	RFCI	Thu, Sep 8, 2016	25.30	25.30	25.29	25.30
57	AMEX	RFCI	Wed, Sep 7, 2016	25.38	25.38	25.36	25.36
56	AMEX	RFCI	Tue, Sep 6, 2016	25.30	25.31	25.29	25.29
55	AMEX	RFCI	Fri, Sep 2, 2016	25.25	25.28	25.21	25.27
54	AMEX	RFCI	Thu, Sep 1, 2016	25.25	25.31	25.25	25.31
53	AMEX	RFCI	Wed, Aug 31, 2016	25.29	25.30	25.27	25.27
52	AMEX	RFCI	Tue, Aug 30, 2016	25.29	25.29	25.29	25.29
51	AMEX	RFCI	Mon, Aug 29, 2016	25.19	25.25	25.17	25.19
50	AMEX	RFCI	Fri, Aug 26, 2016	25.26	25.41	25.25	25.30
49	AMEX	RFCI	Thu, Aug 25, 2016	25.28	25.33	25.22	25.22
48	AMEX	RFCI	Wed, Aug 24, 2016	25.27	25.32	25.20	25.32
47	AMEX	RFCI	Tue, Aug 23, 2016	25.35	25.37	25.30	25.30
46	AMEX	RFCI	Mon, Aug 22, 2016	25.31	27.89	25.30	25.35
45	AMEX	RFCI	Fri, Aug 19, 2016	0.00	0.00	0.00	25.35
44	AMEX	RFCI	Thu, Aug 18, 2016	25.32	25.35	25.31	25.35
43	AMEX	RFCI	Wed, Aug 17, 2016	25.31	25.32	25.31	25.32
42	AMEX	RFCI	Tue, Aug 16, 2016	0.00	0.00	0.00	25.27
41	AMEX	RFCI	Mon, Aug 15, 2016	25.27	25.28	25.26	25.27
40	AMEX	RFCI	Fri, Aug 12, 2016	25.24	25.32	25.24	25.32
39	AMEX	RFCI	Thu, Aug 11, 2016	25.25	25.26	25.25	25.26
38	AMEX	RFCI	Wed, Aug 10, 2016	25.32	25.32	25.32	25.32
37	AMEX	RFCI	Tue, Aug 9, 2016	0.00	0.00	0.00	25.21
36	AMEX	RFCI	Mon, Aug 8, 2016	25.20	25.21	25.20	25.21
35	AMEX	RFCI	Fri, Aug 5, 2016	25.32	25.32	25.32	25.32
34	AMEX	RFCI	Thu, Aug 4, 2016	25.32	25.32	25.32	25.32
33	AMEX	RFCI	Wed, Aug 3, 2016	25.19	25.21	25.17	25.21
32	AMEX	RFCI	Tue, Aug 2, 2016	25.19	25.21	25.19	25.21
31	AMEX	RFCI	Mon, Aug 1, 2016	25.21	25.28	25.21	25.28
30	AMEX	RFCI	Fri, Jul 29, 2016	25.26	25.26	25.26	25.26
29	AMEX	RFCI	Thu, Jul 28, 2016	25.26	25.26	25.26	25.26
28	AMEX	RFCI	Wed, Jul 27, 2016	25.26	25.26	25.25	25.26
27	AMEX	RFCI	Tue, Jul 26, 2016	25.23	25.23	25.23	25.23
26	AMEX	RFCI	Mon, Jul 25, 2016	25.27	25.27	25.27	25.27
25	AMEX	RFCI	Fri, Jul 22, 2016	25.27	25.27	25.27	25.27
24	AMEX	RFCI	Thu, Jul 21, 2016	25.16	25.16	25.16	25.16
23	AMEX	RFCI	Wed, Jul 20, 2016	25.23	25.23	25.23	25.16
22	AMEX	RFCI	Tue, Jul 19, 2016	25.26	25.31	25.23	25.16
21	AMEX	RFCI	Mon, Jul 18, 2016	25.36	25.36	25.36	25.36
20	AMEX	RFCI	Fri, Jul 15, 2016	25.36	25.36	25.36	25.36
19	AMEX	RFCI	Thu, Jul 14, 2016	25.36	25.36	25.36	25.36
18	AMEX	RFCI	Wed, Jul 13, 2016	25.36	25.36	25.36	25.36
17	AMEX	RFCI	Tue, Jul 12, 2016	25.36	25.36	25.36	25.36
16	AMEX	RFCI	Mon, Jul 11, 2016	25.36	25.36	25.36	25.36
15	AMEX	RFCI	Fri, Jul 8, 2016	25.36	25.36	25.36	25.36
14	AMEX	RFCI	Thu, Jul 7, 2016	25.36	25.36	25.36	25.36
13	AMEX	RFCI	Wed, Jul 6, 2016	25.36	25.36	25.36	25.36
12	AMEX	RFCI	Tue, Jul 5, 2016	25.17	25.17	25.17	25.17
11	AMEX	RFCI	Fri, Jul 1, 2016	25.17	25.17	25.17	25.17
10	AMEX	RFCI	Thu, Jun 30, 2016	25.17	25.17	25.17	25.17
9	AMEX	RFCI	Wed, Jun 29, 2016	25.17	25.17	25.17	25.17
8	AMEX	RFCI	Tue, Jun 28, 2016	25.17	25.17	25.17	25.17
7	AMEX	RFCI	Mon, Jun 27, 2016	24.90	24.90	24.90	24.90
6	AMEX	RFCI	Fri, Jun 24, 2016	24.90	24.90	24.90	24.90
5	AMEX	RFCI	Thu, Jun 23, 2016	24.90	24.90	24.90	24.90
4	AMEX	RFCI	Wed, Jun 22, 2016	24.90	24.90	24.90	24.90
3	AMEX	RFCI	Tue, Jun 21, 2016	24.90	24.90	24.90	24.90
2	AMEX	RFCI	Mon, Jun 20, 2016	24.90	24.90	24.90	24.90
1	AMEX	RFCI	Fri, Jun 17, 2016	25.01	25.01	24.90	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

RiverFront Dynamic Core Income ETF AMEX:RFCI 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