Franklin FTSE China ETF AMEX:FLCH Historical Prices

Below are the 1593 trading days of historical prices for FLCH.

#	Exchange	Symbol	Date	Open	High	Low	Close
1593	AMEX	FLCH	Thu, Mar 7, 2024	15.37	15.43	15.31	15.43
1592	AMEX	FLCH	Wed, Mar 6, 2024	15.61	15.61	15.50	15.50
1591	AMEX	FLCH	Tue, Mar 5, 2024	15.33	15.37	15.25	15.26
1590	AMEX	FLCH	Mon, Mar 4, 2024	15.66	15.66	15.41	15.47
1589	AMEX	FLCH	Fri, Mar 1, 2024	15.64	15.76	15.64	15.73
1588	AMEX	FLCH	Thu, Feb 29, 2024	15.56	15.58	15.46	15.46
1587	AMEX	FLCH	Wed, Feb 28, 2024	15.60	15.60	15.42	15.44
1586	AMEX	FLCH	Tue, Feb 27, 2024	15.84	15.90	15.84	15.88
1585	AMEX	FLCH	Mon, Feb 26, 2024	15.70	15.75	15.65	15.65
1584	AMEX	FLCH	Fri, Feb 23, 2024	15.82	15.85	15.72	15.80
1583	AMEX	FLCH	Thu, Feb 22, 2024	15.68	15.74	15.61	15.70
1582	AMEX	FLCH	Wed, Feb 21, 2024	15.52	15.63	15.47	15.49
1581	AMEX	FLCH	Tue, Feb 20, 2024	15.36	15.37	15.17	15.24
1580	AMEX	FLCH	Fri, Feb 16, 2024	15.39	15.46	15.31	15.34
1579	AMEX	FLCH	Thu, Feb 15, 2024	15.06	15.14	15.06	15.11
1578	AMEX	FLCH	Wed, Feb 14, 2024	15.02	15.06	14.97	15.03
1577	AMEX	FLCH	Tue, Feb 13, 2024	14.98	15.07	14.80	14.83
1576	AMEX	FLCH	Mon, Feb 12, 2024	15.00	15.25	15.00	15.16
1575	AMEX	FLCH	Fri, Feb 9, 2024	14.81	14.90	14.69	14.87
1574	AMEX	FLCH	Thu, Feb 8, 2024	14.91	14.91	14.78	14.79
1573	AMEX	FLCH	Wed, Feb 7, 2024	14.96	15.09	14.95	15.04
1572	AMEX	FLCH	Tue, Feb 6, 2024	14.99	15.22	14.94	15.19
1571	AMEX	FLCH	Mon, Feb 5, 2024	14.31	14.48	14.31	14.43
1570	AMEX	FLCH	Fri, Feb 2, 2024	14.30	14.31	14.24	14.26
1569	AMEX	FLCH	Thu, Feb 1, 2024	14.58	14.64	14.46	14.55
1568	AMEX	FLCH	Wed, Jan 31, 2024	14.41	14.63	14.40	14.50
1567	AMEX	FLCH	Tue, Jan 30, 2024	14.54	14.60	14.51	14.56
1566	AMEX	FLCH	Mon, Jan 29, 2024	15.03	15.03	14.77	14.87
1565	AMEX	FLCH	Fri, Jan 26, 2024	15.06	15.15	15.06	15.12
1564	AMEX	FLCH	Thu, Jan 25, 2024	15.32	15.38	15.16	15.21
1563	AMEX	FLCH	Wed, Jan 24, 2024	15.27	15.31	15.12	15.15
1562	AMEX	FLCH	Tue, Jan 23, 2024	14.65	14.81	14.65	14.75
1561	AMEX	FLCH	Mon, Jan 22, 2024	14.17	14.30	14.13	14.29
1560	AMEX	FLCH	Fri, Jan 19, 2024	14.49	14.70	14.42	14.69
1559	AMEX	FLCH	Thu, Jan 18, 2024	14.65	14.69	14.58	14.63
1558	AMEX	FLCH	Wed, Jan 17, 2024	14.59	14.59	14.45	14.58
1557	AMEX	FLCH	Tue, Jan 16, 2024	15.10	15.10	14.90	14.91
1556	AMEX	FLCH	Fri, Jan 12, 2024	15.41	15.49	15.33	15.34
1555	AMEX	FLCH	Thu, Jan 11, 2024	15.41	15.41	15.26	15.38
1554	AMEX	FLCH	Wed, Jan 10, 2024	15.20	15.24	15.15	15.19
1553	AMEX	FLCH	Tue, Jan 9, 2024	15.14	15.23	15.14	15.17
1552	AMEX	FLCH	Mon, Jan 8, 2024	15.31	15.42	15.28	15.42
1551	AMEX	FLCH	Fri, Jan 5, 2024	15.67	15.70	15.58	15.60
1550	AMEX	FLCH	Thu, Jan 4, 2024	15.75	15.79	15.69	15.70
1549	AMEX	FLCH	Wed, Jan 3, 2024	15.65	15.88	15.65	15.87
1548	AMEX	FLCH	Tue, Jan 2, 2024	15.72	15.79	15.65	15.66
1547	AMEX	FLCH	Fri, Dec 29, 2023	15.99	16.13	15.99	16.05
1546	AMEX	FLCH	Thu, Dec 28, 2023	15.85	16.01	15.85	16.01
1545	AMEX	FLCH	Wed, Dec 27, 2023	15.60	15.63	15.53	15.58
1544	AMEX	FLCH	Tue, Dec 26, 2023	15.68	15.68	15.51	15.60
1543	AMEX	FLCH	Fri, Dec 22, 2023	15.44	15.55	15.33	15.50
1542	AMEX	FLCH	Thu, Dec 21, 2023	15.81	15.91	15.69	15.91
1541	AMEX	FLCH	Wed, Dec 20, 2023	15.70	15.71	15.48	15.49
1540	AMEX	FLCH	Tue, Dec 19, 2023	15.73	15.91	15.73	15.85
1539	AMEX	FLCH	Mon, Dec 18, 2023	15.77	15.77	15.62	15.67
1538	AMEX	FLCH	Fri, Dec 15, 2023	16.00	16.00	15.82	15.84
1537	AMEX	FLCH	Thu, Dec 14, 2023	16.07	16.27	16.07	15.86
1536	AMEX	FLCH	Wed, Dec 13, 2023	15.94	16.08	15.82	16.08
1535	AMEX	FLCH	Tue, Dec 12, 2023	16.06	16.15	16.03	16.15
1534	AMEX	FLCH	Mon, Dec 11, 2023	15.95	16.09	15.93	16.02
1533	AMEX	FLCH	Fri, Dec 8, 2023	16.04	16.04	15.92	15.99
1532	AMEX	FLCH	Thu, Dec 7, 2023	16.13	16.16	16.09	16.14
1531	AMEX	FLCH	Wed, Dec 6, 2023	16.19	16.26	16.09	16.09
1530	AMEX	FLCH	Tue, Dec 5, 2023	16.07	16.14	16.05	16.12
1529	AMEX	FLCH	Mon, Dec 4, 2023	16.35	16.45	16.34	16.38
1528	AMEX	FLCH	Fri, Dec 1, 2023	16.47	16.64	16.46	16.62
1527	AMEX	FLCH	Thu, Nov 30, 2023	16.77	16.80	16.62	16.77
1526	AMEX	FLCH	Wed, Nov 29, 2023	16.70	16.76	16.66	16.70
1525	AMEX	FLCH	Tue, Nov 28, 2023	16.97	17.01	16.91	16.98
1524	AMEX	FLCH	Mon, Nov 27, 2023	17.00	17.00	16.92	16.97
1523	AMEX	FLCH	Fri, Nov 24, 2023	17.04	17.17	17.04	17.16
1522	AMEX	FLCH	Wed, Nov 22, 2023	17.06	17.07	16.99	17.04
1521	AMEX	FLCH	Tue, Nov 21, 2023	17.16	17.19	17.05	17.08
1520	AMEX	FLCH	Mon, Nov 20, 2023	17.10	17.33	17.10	17.33
1519	AMEX	FLCH	Fri, Nov 17, 2023	16.90	16.98	16.90	16.97
1518	AMEX	FLCH	Thu, Nov 16, 2023	16.93	17.00	16.79	16.94
1517	AMEX	FLCH	Wed, Nov 15, 2023	17.44	17.67	17.44	17.55
1516	AMEX	FLCH	Tue, Nov 14, 2023	16.98	17.24	16.98	17.17
1515	AMEX	FLCH	Mon, Nov 13, 2023	16.79	16.97	16.77	16.85
1514	AMEX	FLCH	Fri, Nov 10, 2023	16.62	16.71	16.58	16.71
1513	AMEX	FLCH	Thu, Nov 9, 2023	16.89	16.93	16.68	16.70
1512	AMEX	FLCH	Wed, Nov 8, 2023	16.94	17.03	16.90	16.93
1511	AMEX	FLCH	Tue, Nov 7, 2023	16.97	17.05	16.87	17.04
1510	AMEX	FLCH	Mon, Nov 6, 2023	17.19	17.19	17.02	17.06
1509	AMEX	FLCH	Fri, Nov 3, 2023	16.85	17.02	16.85	16.98
1508	AMEX	FLCH	Thu, Nov 2, 2023	16.57	16.57	16.52	16.55
1507	AMEX	FLCH	Wed, Nov 1, 2023	16.32	16.44	16.32	16.44
1506	AMEX	FLCH	Tue, Oct 31, 2023	16.37	16.44	16.27	16.43
1505	AMEX	FLCH	Mon, Oct 30, 2023	16.75	16.77	16.60	16.64
1504	AMEX	FLCH	Fri, Oct 27, 2023	16.61	16.61	16.43	16.45
1503	AMEX	FLCH	Thu, Oct 26, 2023	16.30	16.44	16.30	16.37
1502	AMEX	FLCH	Wed, Oct 25, 2023	16.28	16.45	16.28	16.38
1501	AMEX	FLCH	Tue, Oct 24, 2023	16.24	16.66	16.24	16.63
1500	AMEX	FLCH	Mon, Oct 23, 2023	16.07	16.20	16.01	16.19
1499	AMEX	FLCH	Fri, Oct 20, 2023	16.20	16.24	16.13	16.13
1498	AMEX	FLCH	Thu, Oct 19, 2023	16.42	16.47	16.34	16.35
1497	AMEX	FLCH	Wed, Oct 18, 2023	16.72	16.72	16.60	16.62
1496	AMEX	FLCH	Tue, Oct 17, 2023	16.81	16.96	16.81	16.91
1495	AMEX	FLCH	Mon, Oct 16, 2023	16.89	17.05	16.80	17.04
1494	AMEX	FLCH	Fri, Oct 13, 2023	17.01	17.10	16.95	16.98
1493	AMEX	FLCH	Thu, Oct 12, 2023	17.23	17.23	17.05	17.12
1492	AMEX	FLCH	Wed, Oct 11, 2023	17.37	17.48	17.35	17.38
1491	AMEX	FLCH	Tue, Oct 10, 2023	17.26	17.30	17.23	17.29
1490	AMEX	FLCH	Mon, Oct 9, 2023	16.84	16.97	16.84	16.94
1489	AMEX	FLCH	Fri, Oct 6, 2023	16.72	17.00	16.72	16.99
1488	AMEX	FLCH	Thu, Oct 5, 2023	16.57	16.66	16.53	16.64
1487	AMEX	FLCH	Wed, Oct 4, 2023	16.58	16.66	16.51	16.53
1486	AMEX	FLCH	Tue, Oct 3, 2023	16.68	16.72	16.65	16.68
1485	AMEX	FLCH	Mon, Oct 2, 2023	17.03	17.03	16.93	17.01
1484	AMEX	FLCH	Fri, Sep 29, 2023	17.19	17.21	17.06	17.09
1483	AMEX	FLCH	Thu, Sep 28, 2023	16.83	16.93	16.82	16.92
1482	AMEX	FLCH	Wed, Sep 27, 2023	16.96	16.97	16.89	16.92
1481	AMEX	FLCH	Tue, Sep 26, 2023	16.93	17.02	16.89	16.93
1480	AMEX	FLCH	Mon, Sep 25, 2023	16.99	17.15	16.99	17.10
1479	AMEX	FLCH	Fri, Sep 22, 2023	17.45	17.45	17.35	17.39
1478	AMEX	FLCH	Thu, Sep 21, 2023	16.91	16.93	16.85	16.89
1477	AMEX	FLCH	Wed, Sep 20, 2023	17.31	17.39	17.18	17.18
1476	AMEX	FLCH	Tue, Sep 19, 2023	17.39	17.39	17.33	17.35
1475	AMEX	FLCH	Mon, Sep 18, 2023	17.41	17.44	17.38	17.44
1474	AMEX	FLCH	Fri, Sep 15, 2023	17.46	17.52	17.36	17.40
1473	AMEX	FLCH	Thu, Sep 14, 2023	17.51	17.61	17.48	17.56
1472	AMEX	FLCH	Wed, Sep 13, 2023	17.42	17.50	17.42	17.46
1471	AMEX	FLCH	Tue, Sep 12, 2023	17.44	17.66	17.44	17.58
1470	AMEX	FLCH	Mon, Sep 11, 2023	17.56	17.62	17.50	17.60
1469	AMEX	FLCH	Fri, Sep 8, 2023	17.35	17.35	17.24	17.28
1468	AMEX	FLCH	Thu, Sep 7, 2023	17.49	17.49	17.30	17.38
1467	AMEX	FLCH	Wed, Sep 6, 2023	17.84	17.97	17.84	17.85
1466	AMEX	FLCH	Tue, Sep 5, 2023	17.95	17.95	17.83	17.88
1465	AMEX	FLCH	Fri, Sep 1, 2023	17.97	18.18	17.97	18.04
1464	AMEX	FLCH	Thu, Aug 31, 2023	17.78	17.78	17.66	17.72
1463	AMEX	FLCH	Wed, Aug 30, 2023	17.80	17.90	17.79	17.90
1462	AMEX	FLCH	Tue, Aug 29, 2023	17.77	18.02	17.77	17.97
1461	AMEX	FLCH	Mon, Aug 28, 2023	17.50	17.61	17.50	17.60
1460	AMEX	FLCH	Fri, Aug 25, 2023	17.27	17.28	17.10	17.27
1459	AMEX	FLCH	Thu, Aug 24, 2023	17.34	17.38	17.22	17.28
1458	AMEX	FLCH	Wed, Aug 23, 2023	17.07	17.32	16.95	17.24
1457	AMEX	FLCH	Tue, Aug 22, 2023	17.10	17.16	16.97	17.00
1456	AMEX	FLCH	Mon, Aug 21, 2023	16.97	17.07	16.91	17.04
1455	AMEX	FLCH	Fri, Aug 18, 2023	17.12	17.18	17.05	17.10
1454	AMEX	FLCH	Thu, Aug 17, 2023	17.74	17.89	17.52	17.58
1453	AMEX	FLCH	Wed, Aug 16, 2023	17.41	17.50	17.32	17.39
1452	AMEX	FLCH	Tue, Aug 15, 2023	17.84	17.84	17.61	17.67
1451	AMEX	FLCH	Mon, Aug 14, 2023	17.86	17.97	17.80	17.93
1450	AMEX	FLCH	Fri, Aug 11, 2023	18.17	18.17	18.00	18.11
1449	AMEX	FLCH	Thu, Aug 10, 2023	18.71	18.91	18.58	18.62
1448	AMEX	FLCH	Wed, Aug 9, 2023	18.61	18.61	18.41	18.51
1447	AMEX	FLCH	Tue, Aug 8, 2023	18.30	18.43	18.26	18.43
1446	AMEX	FLCH	Mon, Aug 7, 2023	18.89	18.89	18.63	18.72
1445	AMEX	FLCH	Fri, Aug 4, 2023	19.06	19.12	18.89	18.90
1444	AMEX	FLCH	Thu, Aug 3, 2023	18.92	19.14	18.92	19.12
1443	AMEX	FLCH	Wed, Aug 2, 2023	18.86	18.86	18.59	18.64
1442	AMEX	FLCH	Tue, Aug 1, 2023	19.25	19.26	19.13	19.18
1441	AMEX	FLCH	Mon, Jul 31, 2023	19.40	19.61	19.40	19.57
1440	AMEX	FLCH	Fri, Jul 28, 2023	19.16	19.41	19.16	19.40
1439	AMEX	FLCH	Thu, Jul 27, 2023	18.74	18.74	18.46	18.48
1438	AMEX	FLCH	Wed, Jul 26, 2023	18.42	18.74	18.42	18.73
1437	AMEX	FLCH	Tue, Jul 25, 2023	18.69	18.78	18.45	18.45
1436	AMEX	FLCH	Mon, Jul 24, 2023	17.80	18.34	17.70	18.24
1435	AMEX	FLCH	Fri, Jul 21, 2023	17.93	17.93	17.85	17.86
1434	AMEX	FLCH	Thu, Jul 20, 2023	17.87	17.90	17.84	17.85
1433	AMEX	FLCH	Wed, Jul 19, 2023	17.93	18.18	17.93	17.95
1432	AMEX	FLCH	Tue, Jul 18, 2023	18.00	18.00	17.78	17.87
1431	AMEX	FLCH	Mon, Jul 17, 2023	18.15	18.33	18.03	18.25
1430	AMEX	FLCH	Fri, Jul 14, 2023	18.41	18.42	18.30	18.34
1429	AMEX	FLCH	Thu, Jul 13, 2023	18.42	18.63	18.42	18.63
1428	AMEX	FLCH	Wed, Jul 12, 2023	18.13	18.29	18.12	18.23
1427	AMEX	FLCH	Tue, Jul 11, 2023	17.76	17.86	17.71	17.81
1426	AMEX	FLCH	Mon, Jul 10, 2023	17.55	17.75	17.55	17.71
1425	AMEX	FLCH	Fri, Jul 7, 2023	17.43	17.78	17.43	17.71
1424	AMEX	FLCH	Thu, Jul 6, 2023	17.44	17.45	17.27	17.31
1423	AMEX	FLCH	Wed, Jul 5, 2023	17.81	17.81	17.72	17.79
1422	AMEX	FLCH	Mon, Jul 3, 2023	17.96	18.05	17.89	17.93
1421	AMEX	FLCH	Fri, Jun 30, 2023	17.65	17.69	17.60	17.60
1420	AMEX	FLCH	Thu, Jun 29, 2023	17.46	17.48	17.42	17.47
1419	AMEX	FLCH	Wed, Jun 28, 2023	17.68	17.72	17.63	17.71
1418	AMEX	FLCH	Tue, Jun 27, 2023	17.78	17.85	17.76	17.82
1417	AMEX	FLCH	Mon, Jun 26, 2023	17.48	17.55	17.46	17.46
1416	AMEX	FLCH	Fri, Jun 23, 2023	17.52	17.52	17.38	17.43
1415	AMEX	FLCH	Thu, Jun 22, 2023	17.76	17.80	17.71	17.76
1414	AMEX	FLCH	Wed, Jun 21, 2023	17.96	17.96	17.80	17.83
1413	AMEX	FLCH	Tue, Jun 20, 2023	18.27	18.27	17.98	18.01
1412	AMEX	FLCH	Fri, Jun 16, 2023	18.93	18.93	18.66	18.73
1411	AMEX	FLCH	Thu, Jun 15, 2023	18.86	18.95	18.80	18.76
1410	AMEX	FLCH	Wed, Jun 14, 2023	18.50	18.62	18.47	18.57
1409	AMEX	FLCH	Tue, Jun 13, 2023	18.40	18.47	18.31	18.36
1408	AMEX	FLCH	Mon, Jun 12, 2023	18.15	18.21	18.13	18.13
1407	AMEX	FLCH	Fri, Jun 9, 2023	18.19	18.25	18.11	18.16
1406	AMEX	FLCH	Thu, Jun 8, 2023	18.15	18.19	18.13	18.14
1405	AMEX	FLCH	Wed, Jun 7, 2023	18.03	18.14	17.92	17.92
1404	AMEX	FLCH	Tue, Jun 6, 2023	17.84	18.20	17.84	18.18
1403	AMEX	FLCH	Mon, Jun 5, 2023	17.88	17.96	17.84	17.94
1402	AMEX	FLCH	Fri, Jun 2, 2023	17.92	18.09	17.92	17.94
1401	AMEX	FLCH	Thu, Jun 1, 2023	17.10	17.57	17.10	17.56
1400	AMEX	FLCH	Wed, May 31, 2023	17.10	17.12	16.86	17.11
1399	AMEX	FLCH	Tue, May 30, 2023	17.43	17.44	17.18	17.25
1398	AMEX	FLCH	Fri, May 26, 2023	17.48	17.70	17.48	17.65
1397	AMEX	FLCH	Thu, May 25, 2023	17.61	17.61	17.37	17.40
1396	AMEX	FLCH	Wed, May 24, 2023	17.79	17.79	17.64	17.66
1395	AMEX	FLCH	Tue, May 23, 2023	18.19	18.22	17.97	17.97
1394	AMEX	FLCH	Mon, May 22, 2023	18.46	18.57	18.46	18.48
1393	AMEX	FLCH	Fri, May 19, 2023	18.25	18.25	18.19	18.25
1392	AMEX	FLCH	Thu, May 18, 2023	18.58	18.58	18.27	18.34
1391	AMEX	FLCH	Wed, May 17, 2023	18.44	18.64	18.44	18.60
1390	AMEX	FLCH	Tue, May 16, 2023	18.68	18.77	18.68	18.77
1389	AMEX	FLCH	Mon, May 15, 2023	18.68	18.97	18.60	18.94
1388	AMEX	FLCH	Fri, May 12, 2023	18.45	18.45	18.21	18.22
1387	AMEX	FLCH	Thu, May 11, 2023	18.48	18.75	18.48	18.71
1386	AMEX	FLCH	Wed, May 10, 2023	18.54	18.64	18.46	18.55
1385	AMEX	FLCH	Tue, May 9, 2023	18.60	18.64	18.59	18.64
1384	AMEX	FLCH	Mon, May 8, 2023	18.98	18.98	18.87	18.92
1383	AMEX	FLCH	Fri, May 5, 2023	18.70	18.90	18.70	18.87
1382	AMEX	FLCH	Thu, May 4, 2023	18.60	18.70	18.60	18.68
1381	AMEX	FLCH	Wed, May 3, 2023	18.33	18.46	18.33	18.34
1380	AMEX	FLCH	Tue, May 2, 2023	18.50	18.50	18.31	18.42
1379	AMEX	FLCH	Mon, May 1, 2023	18.76	18.85	18.70	18.77
1378	AMEX	FLCH	Fri, Apr 28, 2023	18.71	18.82	18.71	18.81
1377	AMEX	FLCH	Thu, Apr 27, 2023	18.48	18.73	18.48	18.70
1376	AMEX	FLCH	Wed, Apr 26, 2023	18.60	18.63	18.47	18.48
1375	AMEX	FLCH	Tue, Apr 25, 2023	18.36	18.36	18.17	18.20
1374	AMEX	FLCH	Mon, Apr 24, 2023	18.78	18.78	18.58	18.64
1373	AMEX	FLCH	Fri, Apr 21, 2023	18.92	18.92	18.75	18.88
1372	AMEX	FLCH	Thu, Apr 20, 2023	19.30	19.39	19.12	19.16
1371	AMEX	FLCH	Wed, Apr 19, 2023	19.34	19.37	19.25	19.37
1370	AMEX	FLCH	Tue, Apr 18, 2023	19.66	19.71	19.53	19.55
1369	AMEX	FLCH	Mon, Apr 17, 2023	19.59	19.63	19.53	19.63
1368	AMEX	FLCH	Fri, Apr 14, 2023	19.34	19.36	19.18	19.24
1367	AMEX	FLCH	Thu, Apr 13, 2023	19.37	19.41	19.35	19.39
1366	AMEX	FLCH	Wed, Apr 12, 2023	19.41	19.41	18.98	19.03
1365	AMEX	FLCH	Tue, Apr 11, 2023	19.51	19.65	19.48	19.48
1364	AMEX	FLCH	Mon, Apr 10, 2023	19.37	19.48	19.37	19.47
1363	AMEX	FLCH	Thu, Apr 6, 2023	19.48	19.63	19.36	19.56
1362	AMEX	FLCH	Wed, Apr 5, 2023	19.53	19.55	19.26	19.36
1361	AMEX	FLCH	Tue, Apr 4, 2023	19.49	19.62	19.43	19.57
1360	AMEX	FLCH	Mon, Apr 3, 2023	19.61	19.71	19.59	19.63
1359	AMEX	FLCH	Fri, Mar 31, 2023	19.73	19.76	19.59	19.65
1358	AMEX	FLCH	Thu, Mar 30, 2023	19.74	19.86	19.71	19.82
1357	AMEX	FLCH	Wed, Mar 29, 2023	19.44	19.60	19.37	19.51
1356	AMEX	FLCH	Tue, Mar 28, 2023	19.35	19.54	19.34	19.52
1355	AMEX	FLCH	Mon, Mar 27, 2023	18.87	19.01	18.84	18.94
1354	AMEX	FLCH	Fri, Mar 24, 2023	19.13	19.22	19.11	19.22
1353	AMEX	FLCH	Thu, Mar 23, 2023	19.38	19.55	19.18	19.29
1352	AMEX	FLCH	Wed, Mar 22, 2023	18.87	19.02	18.79	18.79
1351	AMEX	FLCH	Tue, Mar 21, 2023	18.75	18.80	18.65	18.73
1350	AMEX	FLCH	Mon, Mar 20, 2023	18.37	18.62	18.34	18.52
1349	AMEX	FLCH	Fri, Mar 17, 2023	18.75	18.75	18.50	18.59
1348	AMEX	FLCH	Thu, Mar 16, 2023	18.30	18.63	18.29	18.61
1347	AMEX	FLCH	Wed, Mar 15, 2023	18.37	18.44	18.20	18.44
1346	AMEX	FLCH	Tue, Mar 14, 2023	18.51	18.71	18.51	18.67
1345	AMEX	FLCH	Mon, Mar 13, 2023	18.43	18.70	18.29	18.59
1344	AMEX	FLCH	Fri, Mar 10, 2023	18.39	18.59	18.39	18.47
1343	AMEX	FLCH	Thu, Mar 9, 2023	18.75	18.79	18.42	18.43
1342	AMEX	FLCH	Wed, Mar 8, 2023	19.06	19.15	19.04	19.06
1341	AMEX	FLCH	Tue, Mar 7, 2023	19.46	19.46	19.22	19.24
1340	AMEX	FLCH	Mon, Mar 6, 2023	19.82	19.82	19.62	19.66
1339	AMEX	FLCH	Fri, Mar 3, 2023	19.86	19.89	19.76	19.86
1338	AMEX	FLCH	Thu, Mar 2, 2023	19.58	19.86	19.51	19.86
1337	AMEX	FLCH	Wed, Mar 1, 2023	19.73	19.78	19.55	19.60
1336	AMEX	FLCH	Tue, Feb 28, 2023	18.98	19.03	18.84	18.91
1335	AMEX	FLCH	Mon, Feb 27, 2023	19.12	19.15	19.03	19.12
1334	AMEX	FLCH	Fri, Feb 24, 2023	19.02	19.07	18.75	18.84
1333	AMEX	FLCH	Thu, Feb 23, 2023	19.77	19.77	19.35	19.44
1332	AMEX	FLCH	Wed, Feb 22, 2023	19.67	19.68	19.50	19.54
1331	AMEX	FLCH	Tue, Feb 21, 2023	19.79	19.84	19.69	19.70
1330	AMEX	FLCH	Fri, Feb 17, 2023	19.94	19.94	19.75	19.82
1329	AMEX	FLCH	Thu, Feb 16, 2023	20.15	20.36	20.08	20.26
1328	AMEX	FLCH	Wed, Feb 15, 2023	20.18	20.30	20.16	20.30
1327	AMEX	FLCH	Tue, Feb 14, 2023	20.39	20.50	20.27	20.49
1326	AMEX	FLCH	Mon, Feb 13, 2023	20.57	20.71	20.50	20.65
1325	AMEX	FLCH	Fri, Feb 10, 2023	20.50	20.50	20.20	20.26
1324	AMEX	FLCH	Thu, Feb 9, 2023	20.92	21.01	20.74	20.80
1323	AMEX	FLCH	Wed, Feb 8, 2023	20.58	20.58	20.31	20.51
1322	AMEX	FLCH	Tue, Feb 7, 2023	20.66	20.66	20.42	20.62
1321	AMEX	FLCH	Mon, Feb 6, 2023	20.46	20.50	20.24	20.47
1320	AMEX	FLCH	Fri, Feb 3, 2023	21.04	21.15	20.75	20.81
1319	AMEX	FLCH	Thu, Feb 2, 2023	21.49	21.51	21.17	21.29
1318	AMEX	FLCH	Wed, Feb 1, 2023	21.49	21.71	21.35	21.61
1317	AMEX	FLCH	Tue, Jan 31, 2023	21.10	21.28	21.05	21.18
1316	AMEX	FLCH	Mon, Jan 30, 2023	21.40	21.49	21.09	21.31
1315	AMEX	FLCH	Fri, Jan 27, 2023	22.18	22.18	21.99	22.14
1314	AMEX	FLCH	Thu, Jan 26, 2023	22.08	22.12	21.94	22.10
1313	AMEX	FLCH	Wed, Jan 25, 2023	21.72	21.85	21.56	21.85
1312	AMEX	FLCH	Tue, Jan 24, 2023	21.67	21.78	21.59	21.75
1311	AMEX	FLCH	Mon, Jan 23, 2023	21.70	21.89	21.61	21.77
1310	AMEX	FLCH	Fri, Jan 20, 2023	21.33	21.54	21.33	21.54
1309	AMEX	FLCH	Thu, Jan 19, 2023	20.88	21.14	20.88	21.07
1308	AMEX	FLCH	Wed, Jan 18, 2023	21.11	21.11	20.74	20.74
1307	AMEX	FLCH	Tue, Jan 17, 2023	20.98	21.01	20.88	20.91
1306	AMEX	FLCH	Fri, Jan 13, 2023	20.98	21.21	20.98	21.19
1305	AMEX	FLCH	Thu, Jan 12, 2023	20.89	20.89	20.66	20.85
1304	AMEX	FLCH	Wed, Jan 11, 2023	20.93	21.07	20.85	21.02
1303	AMEX	FLCH	Tue, Jan 10, 2023	20.76	20.86	20.59	20.86
1302	AMEX	FLCH	Mon, Jan 9, 2023	20.81	20.82	20.60	20.60
1301	AMEX	FLCH	Fri, Jan 6, 2023	20.35	20.56	20.22	20.56
1300	AMEX	FLCH	Thu, Jan 5, 2023	20.16	20.44	20.16	20.40
1299	AMEX	FLCH	Wed, Jan 4, 2023	19.93	20.41	19.83	20.40
1298	AMEX	FLCH	Tue, Jan 3, 2023	19.18	19.43	19.18	19.26
1297	AMEX	FLCH	Fri, Dec 30, 2022	18.79	18.89	18.66	18.68
1296	AMEX	FLCH	Thu, Dec 29, 2022	18.81	19.04	18.81	19.00
1295	AMEX	FLCH	Wed, Dec 28, 2022	18.92	18.92	18.53	18.55
1294	AMEX	FLCH	Tue, Dec 27, 2022	18.73	19.19	18.73	19.08
1293	AMEX	FLCH	Fri, Dec 23, 2022	18.53	18.53	18.35	18.39
1292	AMEX	FLCH	Thu, Dec 22, 2022	18.67	18.67	18.36	18.46
1291	AMEX	FLCH	Wed, Dec 21, 2022	18.36	18.64	18.35	18.64
1290	AMEX	FLCH	Tue, Dec 20, 2022	18.22	18.40	18.21	18.26
1289	AMEX	FLCH	Mon, Dec 19, 2022	18.72	18.72	18.48	18.48
1288	AMEX	FLCH	Fri, Dec 16, 2022	18.71	18.81	18.66	18.66
1287	AMEX	FLCH	Thu, Dec 15, 2022	19.52	19.52	18.93	18.62
1286	AMEX	FLCH	Wed, Dec 14, 2022	19.32	19.49	19.27	19.49
1285	AMEX	FLCH	Tue, Dec 13, 2022	19.61	19.64	19.23	19.29
1284	AMEX	FLCH	Mon, Dec 12, 2022	19.15	19.19	18.90	19.11
1283	AMEX	FLCH	Fri, Dec 9, 2022	19.54	19.56	19.29	19.29
1282	AMEX	FLCH	Thu, Dec 8, 2022	19.24	19.39	19.24	19.38
1281	AMEX	FLCH	Wed, Dec 7, 2022	18.80	18.86	18.72	18.82
1280	AMEX	FLCH	Tue, Dec 6, 2022	19.16	19.24	19.00	19.15
1279	AMEX	FLCH	Mon, Dec 5, 2022	19.23	19.23	18.79	18.89
1278	AMEX	FLCH	Fri, Dec 2, 2022	18.27	18.95	18.27	18.87
1277	AMEX	FLCH	Thu, Dec 1, 2022	18.43	18.53	18.38	18.38
1276	AMEX	FLCH	Wed, Nov 30, 2022	18.33	18.65	18.33	18.60
1275	AMEX	FLCH	Tue, Nov 29, 2022	17.67	17.82	17.67	17.78
1274	AMEX	FLCH	Mon, Nov 28, 2022	16.79	17.12	16.79	16.99
1273	AMEX	FLCH	Fri, Nov 25, 2022	16.93	16.95	16.86	16.89
1272	AMEX	FLCH	Wed, Nov 23, 2022	17.08	17.19	17.08	17.17
1271	AMEX	FLCH	Tue, Nov 22, 2022	16.90	17.00	16.88	17.00
1270	AMEX	FLCH	Mon, Nov 21, 2022	17.19	17.26	17.11	17.13
1269	AMEX	FLCH	Fri, Nov 18, 2022	17.58	17.58	17.39	17.45
1268	AMEX	FLCH	Thu, Nov 17, 2022	17.24	17.88	17.24	17.88
1267	AMEX	FLCH	Wed, Nov 16, 2022	17.73	17.74	17.53	17.60
1266	AMEX	FLCH	Tue, Nov 15, 2022	18.00	18.02	17.75	17.89
1265	AMEX	FLCH	Mon, Nov 14, 2022	17.14	17.19	17.04	17.05
1264	AMEX	FLCH	Fri, Nov 11, 2022	16.83	17.00	16.83	16.91
1263	AMEX	FLCH	Thu, Nov 10, 2022	16.15	16.31	16.12	16.31
1262	AMEX	FLCH	Wed, Nov 9, 2022	15.66	15.66	15.45	15.48
1261	AMEX	FLCH	Tue, Nov 8, 2022	15.98	16.13	15.90	16.11
1260	AMEX	FLCH	Mon, Nov 7, 2022	16.25	16.32	16.07	16.10
1259	AMEX	FLCH	Fri, Nov 4, 2022	16.13	16.14	15.85	16.13
1258	AMEX	FLCH	Thu, Nov 3, 2022	14.76	15.15	14.74	15.10
1257	AMEX	FLCH	Wed, Nov 2, 2022	14.99	15.14	14.91	14.92
1256	AMEX	FLCH	Tue, Nov 1, 2022	14.99	15.04	14.78	14.78
1255	AMEX	FLCH	Mon, Oct 31, 2022	14.17	14.30	14.17	14.23
1254	AMEX	FLCH	Fri, Oct 28, 2022	14.42	14.52	14.37	14.48
1253	AMEX	FLCH	Thu, Oct 27, 2022	15.00	15.13	14.92	14.92
1252	AMEX	FLCH	Wed, Oct 26, 2022	14.80	15.36	14.80	15.32
1251	AMEX	FLCH	Tue, Oct 25, 2022	14.66	14.81	14.62	14.64
1250	AMEX	FLCH	Mon, Oct 24, 2022	14.64	14.64	14.22	14.49
1249	AMEX	FLCH	Fri, Oct 21, 2022	15.68	15.88	15.68	15.88
1248	AMEX	FLCH	Thu, Oct 20, 2022	15.74	16.01	15.74	15.75
1247	AMEX	FLCH	Wed, Oct 19, 2022	15.94	15.94	15.68	15.68
1246	AMEX	FLCH	Tue, Oct 18, 2022	16.55	16.56	16.25	16.30
1245	AMEX	FLCH	Mon, Oct 17, 2022	16.34	16.46	16.33	16.35
1244	AMEX	FLCH	Fri, Oct 14, 2022	16.34	16.35	15.92	15.92
1243	AMEX	FLCH	Thu, Oct 13, 2022	15.65	16.16	15.65	16.05
1242	AMEX	FLCH	Wed, Oct 12, 2022	16.12	16.24	16.11	16.16
1241	AMEX	FLCH	Tue, Oct 11, 2022	16.32	16.34	16.10	16.18
1240	AMEX	FLCH	Mon, Oct 10, 2022	16.75	16.75	16.50	16.55
1239	AMEX	FLCH	Fri, Oct 7, 2022	17.27	17.27	17.07	17.10
1238	AMEX	FLCH	Thu, Oct 6, 2022	17.58	17.63	17.53	17.53
1237	AMEX	FLCH	Wed, Oct 5, 2022	17.71	17.74	17.56	17.71
1236	AMEX	FLCH	Tue, Oct 4, 2022	17.39	17.74	17.39	17.61
1235	AMEX	FLCH	Mon, Oct 3, 2022	16.91	17.02	16.79	16.99
1234	AMEX	FLCH	Fri, Sep 30, 2022	16.82	17.04	16.82	16.90
1233	AMEX	FLCH	Thu, Sep 29, 2022	17.05	17.05	16.90	16.98
1232	AMEX	FLCH	Wed, Sep 28, 2022	17.10	17.46	17.10	17.45
1231	AMEX	FLCH	Tue, Sep 27, 2022	17.47	17.64	17.25	17.30
1230	AMEX	FLCH	Mon, Sep 26, 2022	17.44	17.55	17.36	17.39
1229	AMEX	FLCH	Fri, Sep 23, 2022	17.39	17.43	17.23	17.31
1228	AMEX	FLCH	Thu, Sep 22, 2022	17.80	17.80	17.66	17.69
1227	AMEX	FLCH	Wed, Sep 21, 2022	18.08	18.08	17.77	17.77
1226	AMEX	FLCH	Tue, Sep 20, 2022	18.30	18.37	18.21	18.27
1225	AMEX	FLCH	Mon, Sep 19, 2022	18.19	18.38	18.19	18.38
1224	AMEX	FLCH	Fri, Sep 16, 2022	18.50	18.50	18.26	18.34
1223	AMEX	FLCH	Thu, Sep 15, 2022	18.83	18.87	18.69	18.71
1222	AMEX	FLCH	Wed, Sep 14, 2022	18.92	18.92	18.77	18.88
1221	AMEX	FLCH	Tue, Sep 13, 2022	19.02	19.07	18.84	18.88
1220	AMEX	FLCH	Mon, Sep 12, 2022	19.33	19.48	19.33	19.48
1219	AMEX	FLCH	Fri, Sep 9, 2022	19.13	19.26	19.13	19.20
1218	AMEX	FLCH	Thu, Sep 8, 2022	18.88	18.88	18.75	18.85
1217	AMEX	FLCH	Wed, Sep 7, 2022	18.96	19.10	18.85	19.06
1216	AMEX	FLCH	Tue, Sep 6, 2022	19.00	19.00	18.84	18.92
1215	AMEX	FLCH	Fri, Sep 2, 2022	19.32	19.38	19.14	19.16
1214	AMEX	FLCH	Thu, Sep 1, 2022	19.48	19.53	19.41	19.53
1213	AMEX	FLCH	Wed, Aug 31, 2022	19.76	19.86	19.68	19.68
1212	AMEX	FLCH	Tue, Aug 30, 2022	19.68	19.68	19.27	19.36
1211	AMEX	FLCH	Mon, Aug 29, 2022	19.93	19.97	19.79	19.79
1210	AMEX	FLCH	Fri, Aug 26, 2022	20.54	20.54	19.93	19.94
1209	AMEX	FLCH	Thu, Aug 25, 2022	19.76	20.14	19.74	20.14
1208	AMEX	FLCH	Wed, Aug 24, 2022	19.05	19.47	19.03	19.33
1207	AMEX	FLCH	Tue, Aug 23, 2022	19.27	19.36	19.27	19.36
1206	AMEX	FLCH	Mon, Aug 22, 2022	19.25	19.36	19.25	19.29
1205	AMEX	FLCH	Fri, Aug 19, 2022	19.33	19.36	19.22	19.25
1204	AMEX	FLCH	Thu, Aug 18, 2022	19.50	19.50	19.29	19.39
1203	AMEX	FLCH	Wed, Aug 17, 2022	19.63	19.66	19.52	19.59
1202	AMEX	FLCH	Tue, Aug 16, 2022	19.60	19.69	19.58	19.64
1201	AMEX	FLCH	Mon, Aug 15, 2022	19.68	19.79	19.60	19.74
1200	AMEX	FLCH	Fri, Aug 12, 2022	19.60	19.84	19.60	19.84
1199	AMEX	FLCH	Thu, Aug 11, 2022	19.72	20.11	19.72	19.82
1198	AMEX	FLCH	Wed, Aug 10, 2022	19.38	19.49	19.29	19.44
1197	AMEX	FLCH	Tue, Aug 9, 2022	19.50	19.61	19.47	19.48
1196	AMEX	FLCH	Mon, Aug 8, 2022	19.67	19.71	19.54	19.58
1195	AMEX	FLCH	Fri, Aug 5, 2022	19.64	19.72	19.61	19.70
1194	AMEX	FLCH	Thu, Aug 4, 2022	19.93	20.00	19.76	19.84
1193	AMEX	FLCH	Wed, Aug 3, 2022	19.42	19.62	19.32	19.61
1192	AMEX	FLCH	Tue, Aug 2, 2022	19.18	19.67	19.18	19.44
1191	AMEX	FLCH	Mon, Aug 1, 2022	19.56	19.60	19.36	19.48
1190	AMEX	FLCH	Fri, Jul 29, 2022	19.73	19.76	19.61	19.76
1189	AMEX	FLCH	Thu, Jul 28, 2022	20.46	20.50	19.92	20.37
1188	AMEX	FLCH	Wed, Jul 27, 2022	20.43	20.60	20.27	20.56
1187	AMEX	FLCH	Tue, Jul 26, 2022	20.69	20.70	20.38	20.38
1186	AMEX	FLCH	Mon, Jul 25, 2022	20.46	20.48	20.35	20.48
1185	AMEX	FLCH	Fri, Jul 22, 2022	20.69	20.69	20.36	20.39
1184	AMEX	FLCH	Thu, Jul 21, 2022	20.85	20.85	20.68	20.85
1183	AMEX	FLCH	Wed, Jul 20, 2022	20.79	20.84	20.68	20.75
1182	AMEX	FLCH	Tue, Jul 19, 2022	20.86	20.91	20.82	20.91
1181	AMEX	FLCH	Mon, Jul 18, 2022	20.84	21.01	20.72	20.72
1180	AMEX	FLCH	Fri, Jul 15, 2022	20.41	20.41	20.16	20.39
1179	AMEX	FLCH	Thu, Jul 14, 2022	20.77	20.77	20.53	20.63
1178	AMEX	FLCH	Wed, Jul 13, 2022	20.62	20.94	20.62	20.89
1177	AMEX	FLCH	Tue, Jul 12, 2022	20.97	21.05	20.85	20.95
1176	AMEX	FLCH	Mon, Jul 11, 2022	21.28	21.28	21.05	21.11
1175	AMEX	FLCH	Fri, Jul 8, 2022	22.00	22.15	21.87	21.99
1174	AMEX	FLCH	Thu, Jul 7, 2022	21.99	22.29	21.99	22.21
1173	AMEX	FLCH	Wed, Jul 6, 2022	21.78	21.78	21.52	21.71
1172	AMEX	FLCH	Tue, Jul 5, 2022	21.72	22.03	21.55	21.99
1171	AMEX	FLCH	Fri, Jul 1, 2022	21.96	22.15	21.96	22.12
1170	AMEX	FLCH	Thu, Jun 30, 2022	21.91	22.06	21.71	22.06
1169	AMEX	FLCH	Wed, Jun 29, 2022	21.99	22.07	21.93	22.06
1168	AMEX	FLCH	Tue, Jun 28, 2022	22.47	22.58	22.12	22.18
1167	AMEX	FLCH	Mon, Jun 27, 2022	22.40	22.40	22.13	22.13
1166	AMEX	FLCH	Fri, Jun 24, 2022	21.92	22.11	21.92	22.09
1165	AMEX	FLCH	Thu, Jun 23, 2022	21.43	21.67	21.30	21.51
1164	AMEX	FLCH	Wed, Jun 22, 2022	21.12	21.32	21.09	21.18
1163	AMEX	FLCH	Tue, Jun 21, 2022	21.40	21.56	21.33	21.46
1162	AMEX	FLCH	Fri, Jun 17, 2022	21.27	21.36	20.81	20.95
1161	AMEX	FLCH	Thu, Jun 16, 2022	20.86	20.93	20.64	20.63
1160	AMEX	FLCH	Wed, Jun 15, 2022	21.32	21.55	21.20	21.46
1159	AMEX	FLCH	Tue, Jun 14, 2022	20.79	21.10	20.76	21.07
1158	AMEX	FLCH	Mon, Jun 13, 2022	20.82	20.86	20.36	20.46
1157	AMEX	FLCH	Fri, Jun 10, 2022	21.65	21.65	21.21	21.34
1156	AMEX	FLCH	Thu, Jun 9, 2022	21.71	21.75	21.29	21.29
1155	AMEX	FLCH	Wed, Jun 8, 2022	21.75	22.16	21.75	22.10
1154	AMEX	FLCH	Tue, Jun 7, 2022	21.05	21.46	21.05	21.45
1153	AMEX	FLCH	Mon, Jun 6, 2022	21.20	21.33	20.97	21.04
1152	AMEX	FLCH	Fri, Jun 3, 2022	20.74	20.78	20.53	20.53
1151	AMEX	FLCH	Thu, Jun 2, 2022	20.44	20.88	20.44	20.88
1150	AMEX	FLCH	Wed, Jun 1, 2022	20.61	20.62	20.20	20.30
1149	AMEX	FLCH	Tue, May 31, 2022	20.69	20.75	20.44	20.44
1148	AMEX	FLCH	Fri, May 27, 2022	19.81	19.92	19.70	19.90
1147	AMEX	FLCH	Thu, May 26, 2022	19.41	19.85	19.41	19.85
1146	AMEX	FLCH	Wed, May 25, 2022	19.12	19.21	19.03	19.17
1145	AMEX	FLCH	Tue, May 24, 2022	19.23	19.25	18.92	19.00
1144	AMEX	FLCH	Mon, May 23, 2022	19.70	19.77	19.62	19.68
1143	AMEX	FLCH	Fri, May 20, 2022	19.95	19.95	19.48	19.72
1142	AMEX	FLCH	Thu, May 19, 2022	19.39	19.74	19.39	19.71
1141	AMEX	FLCH	Wed, May 18, 2022	19.49	19.63	19.23	19.23
1140	AMEX	FLCH	Tue, May 17, 2022	19.83	19.96	19.54	19.75
1139	AMEX	FLCH	Mon, May 16, 2022	19.20	19.35	19.15	19.23
1138	AMEX	FLCH	Fri, May 13, 2022	18.91	19.27	18.91	19.27
1137	AMEX	FLCH	Thu, May 12, 2022	18.47	18.79	18.24	18.60
1136	AMEX	FLCH	Wed, May 11, 2022	18.84	18.98	18.49	18.49
1135	AMEX	FLCH	Tue, May 10, 2022	18.71	18.74	18.31	18.49
1134	AMEX	FLCH	Mon, May 9, 2022	18.47	18.66	18.20	18.27
1133	AMEX	FLCH	Fri, May 6, 2022	19.19	19.19	18.87	18.90
1132	AMEX	FLCH	Thu, May 5, 2022	19.85	19.89	19.32	19.47
1131	AMEX	FLCH	Wed, May 4, 2022	19.98	20.50	19.90	20.45
1130	AMEX	FLCH	Tue, May 3, 2022	20.30	20.43	20.27	20.36
1129	AMEX	FLCH	Mon, May 2, 2022	19.83	20.19	19.82	20.09
1128	AMEX	FLCH	Fri, Apr 29, 2022	20.37	20.47	19.99	19.99
1127	AMEX	FLCH	Thu, Apr 28, 2022	19.25	19.31	19.01	19.26
1126	AMEX	FLCH	Wed, Apr 27, 2022	18.90	19.25	18.90	19.09
1125	AMEX	FLCH	Tue, Apr 26, 2022	18.83	18.83	18.48	18.49
1124	AMEX	FLCH	Mon, Apr 25, 2022	18.70	18.94	18.56	18.94
1123	AMEX	FLCH	Fri, Apr 22, 2022	19.39	19.73	19.28	19.28
1122	AMEX	FLCH	Thu, Apr 21, 2022	19.73	19.76	19.16	19.20
1121	AMEX	FLCH	Wed, Apr 20, 2022	20.33	20.33	19.86	19.90
1120	AMEX	FLCH	Tue, Apr 19, 2022	20.30	20.50	20.18	20.47
1119	AMEX	FLCH	Mon, Apr 18, 2022	20.58	20.63	20.43	20.63
1118	AMEX	FLCH	Thu, Apr 14, 2022	20.93	20.97	20.75	20.75
1117	AMEX	FLCH	Wed, Apr 13, 2022	20.74	21.01	20.68	20.99
1116	AMEX	FLCH	Tue, Apr 12, 2022	20.96	20.96	20.63	20.66
1115	AMEX	FLCH	Mon, Apr 11, 2022	20.88	20.95	20.60	20.71
1114	AMEX	FLCH	Fri, Apr 8, 2022	21.16	21.36	21.16	21.19
1113	AMEX	FLCH	Thu, Apr 7, 2022	21.34	21.34	21.00	21.14
1112	AMEX	FLCH	Wed, Apr 6, 2022	21.67	21.67	21.38	21.52
1111	AMEX	FLCH	Tue, Apr 5, 2022	22.33	22.33	21.80	21.86
1110	AMEX	FLCH	Mon, Apr 4, 2022	22.21	22.44	22.06	22.44
1109	AMEX	FLCH	Fri, Apr 1, 2022	22.00	22.07	21.62	21.73
1108	AMEX	FLCH	Thu, Mar 31, 2022	21.51	21.52	21.07	21.08
1107	AMEX	FLCH	Wed, Mar 30, 2022	21.73	22.06	21.70	21.77
1106	AMEX	FLCH	Tue, Mar 29, 2022	21.87	21.89	21.68	21.72
1105	AMEX	FLCH	Mon, Mar 28, 2022	21.22	21.35	21.08	21.32
1104	AMEX	FLCH	Fri, Mar 25, 2022	21.01	21.16	20.97	21.09
1103	AMEX	FLCH	Thu, Mar 24, 2022	21.56	21.60	21.27	21.56
1102	AMEX	FLCH	Wed, Mar 23, 2022	21.63	22.10	21.45	21.74
1101	AMEX	FLCH	Tue, Mar 22, 2022	21.73	22.03	21.69	21.88
1100	AMEX	FLCH	Mon, Mar 21, 2022	21.29	21.36	20.86	21.11
1099	AMEX	FLCH	Fri, Mar 18, 2022	20.95	22.18	20.93	21.94
1098	AMEX	FLCH	Thu, Mar 17, 2022	21.06	21.06	20.60	20.90
1097	AMEX	FLCH	Wed, Mar 16, 2022	20.34	21.73	20.05	21.73
1096	AMEX	FLCH	Tue, Mar 15, 2022	17.73	18.33	17.54	18.14
1095	AMEX	FLCH	Mon, Mar 14, 2022	18.86	19.01	18.28	18.33
1094	AMEX	FLCH	Fri, Mar 11, 2022	20.61	20.61	19.70	19.72
1093	AMEX	FLCH	Thu, Mar 10, 2022	20.79	20.79	20.38	20.52
1092	AMEX	FLCH	Wed, Mar 9, 2022	21.16	21.39	21.11	21.37
1091	AMEX	FLCH	Tue, Mar 8, 2022	21.17	21.34	20.81	21.04
1090	AMEX	FLCH	Mon, Mar 7, 2022	21.68	21.80	21.28	21.28
1089	AMEX	FLCH	Fri, Mar 4, 2022	22.22	22.37	21.96	22.01
1088	AMEX	FLCH	Thu, Mar 3, 2022	23.03	23.04	22.52	22.55
1087	AMEX	FLCH	Wed, Mar 2, 2022	23.28	23.28	22.90	23.14
1086	AMEX	FLCH	Tue, Mar 1, 2022	23.42	23.51	23.18	23.28
1085	AMEX	FLCH	Mon, Feb 28, 2022	23.12	23.39	23.12	23.34
1084	AMEX	FLCH	Fri, Feb 25, 2022	23.40	23.51	23.11	23.50
1083	AMEX	FLCH	Thu, Feb 24, 2022	22.67	23.41	22.52	23.40
1082	AMEX	FLCH	Wed, Feb 23, 2022	23.98	24.02	23.51	23.55
1081	AMEX	FLCH	Tue, Feb 22, 2022	23.97	24.02	23.73	23.81
1080	AMEX	FLCH	Fri, Feb 18, 2022	24.65	24.65	24.36	24.41
1079	AMEX	FLCH	Thu, Feb 17, 2022	25.00	25.22	24.85	24.91
1078	AMEX	FLCH	Wed, Feb 16, 2022	24.93	25.18	24.89	25.09
1077	AMEX	FLCH	Tue, Feb 15, 2022	24.74	25.06	24.74	25.00
1076	AMEX	FLCH	Mon, Feb 14, 2022	24.55	24.60	24.38	24.52
1075	AMEX	FLCH	Fri, Feb 11, 2022	25.13	25.21	24.62	24.66
1074	AMEX	FLCH	Thu, Feb 10, 2022	25.14	25.57	25.06	25.22
1073	AMEX	FLCH	Wed, Feb 9, 2022	25.15	25.40	25.09	25.39
1072	AMEX	FLCH	Tue, Feb 8, 2022	24.52	24.90	24.52	24.90
1071	AMEX	FLCH	Mon, Feb 7, 2022	24.61	24.69	24.56	24.56
1070	AMEX	FLCH	Fri, Feb 4, 2022	24.59	24.80	24.48	24.75
1069	AMEX	FLCH	Thu, Feb 3, 2022	24.57	24.77	24.55	24.57
1068	AMEX	FLCH	Wed, Feb 2, 2022	25.10	25.11	24.63	24.73
1067	AMEX	FLCH	Tue, Feb 1, 2022	24.87	24.96	24.63	24.95
1066	AMEX	FLCH	Mon, Jan 31, 2022	24.11	24.78	24.10	24.78
1065	AMEX	FLCH	Fri, Jan 28, 2022	23.60	23.73	23.40	23.73
1064	AMEX	FLCH	Thu, Jan 27, 2022	24.22	24.22	23.85	23.85
1063	AMEX	FLCH	Wed, Jan 26, 2022	24.95	24.95	24.29	24.31
1062	AMEX	FLCH	Tue, Jan 25, 2022	24.70	24.87	24.59	24.75
1061	AMEX	FLCH	Mon, Jan 24, 2022	24.91	24.94	24.37	24.82
1060	AMEX	FLCH	Fri, Jan 21, 2022	25.64	25.71	25.17	25.21
1059	AMEX	FLCH	Thu, Jan 20, 2022	25.98	26.14	25.66	25.73
1058	AMEX	FLCH	Wed, Jan 19, 2022	25.13	25.19	25.04	25.08
1057	AMEX	FLCH	Tue, Jan 18, 2022	24.74	25.06	24.74	24.94
1056	AMEX	FLCH	Fri, Jan 14, 2022	25.08	25.32	25.03	25.22
1055	AMEX	FLCH	Thu, Jan 13, 2022	25.40	25.40	25.00	25.03
1054	AMEX	FLCH	Wed, Jan 12, 2022	25.67	25.78	25.54	25.73
1053	AMEX	FLCH	Tue, Jan 11, 2022	24.72	25.24	24.67	25.24
1052	AMEX	FLCH	Mon, Jan 10, 2022	24.67	24.70	24.39	24.57
1051	AMEX	FLCH	Fri, Jan 7, 2022	24.44	24.63	24.36	24.58
1050	AMEX	FLCH	Thu, Jan 6, 2022	24.00	24.26	23.90	24.21
1049	AMEX	FLCH	Wed, Jan 5, 2022	24.05	24.34	23.88	23.89
1048	AMEX	FLCH	Tue, Jan 4, 2022	24.62	24.64	24.30	24.41
1047	AMEX	FLCH	Mon, Jan 3, 2022	24.80	24.88	24.51	24.86
1046	AMEX	FLCH	Fri, Dec 31, 2021	24.79	25.07	24.75	24.82
1045	AMEX	FLCH	Thu, Dec 30, 2021	24.07	25.06	24.07	24.97
1044	AMEX	FLCH	Wed, Dec 29, 2021	24.20	24.20	23.91	24.06
1043	AMEX	FLCH	Tue, Dec 28, 2021	24.57	24.58	24.43	24.43
1042	AMEX	FLCH	Mon, Dec 27, 2021	24.73	24.96	24.67	24.74
1041	AMEX	FLCH	Thu, Dec 23, 2021	24.56	24.88	24.55	24.86
1040	AMEX	FLCH	Wed, Dec 22, 2021	24.46	24.62	24.38	24.58
1039	AMEX	FLCH	Tue, Dec 21, 2021	24.22	24.70	24.22	24.67
1038	AMEX	FLCH	Mon, Dec 20, 2021	24.20	24.20	23.90	24.00
1037	AMEX	FLCH	Fri, Dec 17, 2021	24.39	24.69	24.26	24.61
1036	AMEX	FLCH	Thu, Dec 16, 2021	25.13	25.22	24.76	24.82
1035	AMEX	FLCH	Wed, Dec 15, 2021	24.95	24.95	24.44	24.78
1034	AMEX	FLCH	Tue, Dec 14, 2021	25.05	25.36	25.05	25.32
1033	AMEX	FLCH	Mon, Dec 13, 2021	25.64	25.65	25.24	25.41
1032	AMEX	FLCH	Fri, Dec 10, 2021	26.10	26.23	26.00	25.79
1031	AMEX	FLCH	Thu, Dec 9, 2021	26.17	26.37	26.10	26.16
1030	AMEX	FLCH	Wed, Dec 8, 2021	25.88	26.25	25.84	26.10
1029	AMEX	FLCH	Tue, Dec 7, 2021	25.91	26.00	25.81	25.84
1028	AMEX	FLCH	Mon, Dec 6, 2021	24.97	25.53	24.87	25.53
1027	AMEX	FLCH	Fri, Dec 3, 2021	25.64	25.64	24.91	25.02
1026	AMEX	FLCH	Thu, Dec 2, 2021	25.84	26.01	25.49	25.74
1025	AMEX	FLCH	Wed, Dec 1, 2021	26.07	26.20	25.62	25.62
1024	AMEX	FLCH	Tue, Nov 30, 2021	25.92	26.06	25.57	25.81
1023	AMEX	FLCH	Mon, Nov 29, 2021	26.14	26.14	25.88	25.95
1022	AMEX	FLCH	Fri, Nov 26, 2021	26.19	26.26	25.94	26.05
1021	AMEX	FLCH	Wed, Nov 24, 2021	26.56	26.79	26.51	26.79
1020	AMEX	FLCH	Tue, Nov 23, 2021	26.79	26.99	26.62	26.68
1019	AMEX	FLCH	Mon, Nov 22, 2021	27.06	27.12	26.71	26.85
1018	AMEX	FLCH	Fri, Nov 19, 2021	27.13	27.31	27.06	27.09
1017	AMEX	FLCH	Thu, Nov 18, 2021	27.21	27.21	26.83	26.97
1016	AMEX	FLCH	Wed, Nov 17, 2021	28.10	28.10	27.65	27.72
1015	AMEX	FLCH	Tue, Nov 16, 2021	27.98	28.07	27.88	28.00
1014	AMEX	FLCH	Mon, Nov 15, 2021	27.93	27.94	27.66	27.69
1013	AMEX	FLCH	Fri, Nov 12, 2021	27.76	27.92	27.70	27.92
1012	AMEX	FLCH	Thu, Nov 11, 2021	27.55	27.88	27.55	27.85
1011	AMEX	FLCH	Wed, Nov 10, 2021	27.03	27.26	26.88	27.03
1010	AMEX	FLCH	Tue, Nov 9, 2021	26.84	26.97	26.71	26.74
1009	AMEX	FLCH	Mon, Nov 8, 2021	26.90	27.01	26.84	26.97
1008	AMEX	FLCH	Fri, Nov 5, 2021	27.02	27.02	26.65	26.70
1007	AMEX	FLCH	Thu, Nov 4, 2021	27.44	27.48	27.07	27.08
1006	AMEX	FLCH	Wed, Nov 3, 2021	27.14	27.23	27.00	27.23
1005	AMEX	FLCH	Tue, Nov 2, 2021	27.20	27.25	26.93	26.95
1004	AMEX	FLCH	Mon, Nov 1, 2021	27.21	27.76	27.21	27.74
1003	AMEX	FLCH	Fri, Oct 29, 2021	27.55	27.57	27.25	27.31
1002	AMEX	FLCH	Thu, Oct 28, 2021	27.67	27.82	27.57	27.82
1001	AMEX	FLCH	Wed, Oct 27, 2021	27.81	28.06	27.70	27.79
1000	AMEX	FLCH	Tue, Oct 26, 2021	28.51	28.51	28.03	28.03
999	AMEX	FLCH	Mon, Oct 25, 2021	28.65	28.73	28.45	28.70
998	AMEX	FLCH	Fri, Oct 22, 2021	28.70	28.91	28.48	28.54
997	AMEX	FLCH	Thu, Oct 21, 2021	28.50	28.61	28.50	28.56
996	AMEX	FLCH	Wed, Oct 20, 2021	28.80	28.80	28.50	28.64
995	AMEX	FLCH	Tue, Oct 19, 2021	28.22	28.59	28.20	28.56
994	AMEX	FLCH	Mon, Oct 18, 2021	27.76	27.97	27.74	27.90
993	AMEX	FLCH	Fri, Oct 15, 2021	27.58	27.85	27.54	27.79
992	AMEX	FLCH	Thu, Oct 14, 2021	27.57	27.57	27.38	27.48
991	AMEX	FLCH	Wed, Oct 13, 2021	27.45	27.68	27.42	27.67
990	AMEX	FLCH	Tue, Oct 12, 2021	27.29	27.31	27.05	27.06
989	AMEX	FLCH	Mon, Oct 11, 2021	27.63	27.66	27.25	27.25
988	AMEX	FLCH	Fri, Oct 8, 2021	27.21	27.36	27.12	27.33
987	AMEX	FLCH	Thu, Oct 7, 2021	26.62	27.19	26.62	27.11
986	AMEX	FLCH	Wed, Oct 6, 2021	25.70	26.07	25.70	26.07
985	AMEX	FLCH	Tue, Oct 5, 2021	25.82	26.20	25.82	26.10
984	AMEX	FLCH	Mon, Oct 4, 2021	26.02	26.02	25.68	25.80
983	AMEX	FLCH	Fri, Oct 1, 2021	26.67	26.67	26.21	26.40
982	AMEX	FLCH	Thu, Sep 30, 2021	26.55	26.81	26.55	26.66
981	AMEX	FLCH	Wed, Sep 29, 2021	26.52	26.65	26.30	26.30
980	AMEX	FLCH	Tue, Sep 28, 2021	26.76	26.81	26.50	26.56
979	AMEX	FLCH	Mon, Sep 27, 2021	26.23	26.66	26.18	26.61
978	AMEX	FLCH	Fri, Sep 24, 2021	26.45	26.46	26.24	26.28
977	AMEX	FLCH	Thu, Sep 23, 2021	26.79	26.85	26.70	26.85
976	AMEX	FLCH	Wed, Sep 22, 2021	26.77	27.21	26.77	26.94
975	AMEX	FLCH	Tue, Sep 21, 2021	26.41	26.51	26.34	26.40
974	AMEX	FLCH	Mon, Sep 20, 2021	26.39	26.54	26.00	26.19
973	AMEX	FLCH	Fri, Sep 17, 2021	27.36	27.38	27.17	27.29
972	AMEX	FLCH	Thu, Sep 16, 2021	27.02	27.13	26.90	27.10
971	AMEX	FLCH	Wed, Sep 15, 2021	27.46	27.53	27.23	27.53
970	AMEX	FLCH	Tue, Sep 14, 2021	28.02	28.02	27.75	27.75
969	AMEX	FLCH	Mon, Sep 13, 2021	28.41	28.48	28.24	28.42
968	AMEX	FLCH	Fri, Sep 10, 2021	28.88	28.90	28.52	28.52
967	AMEX	FLCH	Thu, Sep 9, 2021	28.43	28.68	28.30	28.61
966	AMEX	FLCH	Wed, Sep 8, 2021	29.21	29.21	28.79	28.89
965	AMEX	FLCH	Tue, Sep 7, 2021	29.02	29.43	29.02	29.25
964	AMEX	FLCH	Fri, Sep 3, 2021	28.46	28.58	28.42	28.55
963	AMEX	FLCH	Thu, Sep 2, 2021	28.83	28.83	28.52	28.52
962	AMEX	FLCH	Wed, Sep 1, 2021	28.27	28.79	28.27	28.74
961	AMEX	FLCH	Tue, Aug 31, 2021	27.90	28.04	27.82	28.00
960	AMEX	FLCH	Mon, Aug 30, 2021	27.32	27.42	27.09	27.42
959	AMEX	FLCH	Fri, Aug 27, 2021	27.31	27.41	27.26	27.31
958	AMEX	FLCH	Thu, Aug 26, 2021	27.47	27.56	27.35	27.35
957	AMEX	FLCH	Wed, Aug 25, 2021	27.72	27.72	27.60	27.72
956	AMEX	FLCH	Tue, Aug 24, 2021	27.47	27.92	27.47	27.92
955	AMEX	FLCH	Mon, Aug 23, 2021	26.50	26.80	26.39	26.78
954	AMEX	FLCH	Fri, Aug 20, 2021	26.25	26.57	26.15	26.26
953	AMEX	FLCH	Thu, Aug 19, 2021	26.52	26.67	26.34	26.43
952	AMEX	FLCH	Wed, Aug 18, 2021	27.14	27.27	27.04	27.04
951	AMEX	FLCH	Tue, Aug 17, 2021	26.84	27.10	26.80	26.85
950	AMEX	FLCH	Mon, Aug 16, 2021	27.80	27.80	27.56	27.67
949	AMEX	FLCH	Fri, Aug 13, 2021	28.21	28.21	28.13	28.19
948	AMEX	FLCH	Thu, Aug 12, 2021	28.48	28.48	28.22	28.35
947	AMEX	FLCH	Wed, Aug 11, 2021	28.95	28.95	28.60	28.73
946	AMEX	FLCH	Tue, Aug 10, 2021	28.83	28.83	28.58	28.62
945	AMEX	FLCH	Mon, Aug 9, 2021	28.21	28.45	28.18	28.39
944	AMEX	FLCH	Fri, Aug 6, 2021	28.20	28.22	27.85	27.92
943	AMEX	FLCH	Thu, Aug 5, 2021	28.18	28.32	28.13	28.25
942	AMEX	FLCH	Wed, Aug 4, 2021	28.45	28.61	28.40	28.51
941	AMEX	FLCH	Tue, Aug 3, 2021	28.10	28.12	27.94	28.12
940	AMEX	FLCH	Mon, Aug 2, 2021	28.25	28.53	28.25	28.45
939	AMEX	FLCH	Fri, Jul 30, 2021	27.78	28.12	27.78	28.06
938	AMEX	FLCH	Thu, Jul 29, 2021	28.46	28.54	28.04	28.17
937	AMEX	FLCH	Wed, Jul 28, 2021	27.57	28.38	27.55	28.28
936	AMEX	FLCH	Tue, Jul 27, 2021	26.64	26.85	26.20	26.82
935	AMEX	FLCH	Mon, Jul 26, 2021	28.25	28.43	27.89	27.91
934	AMEX	FLCH	Fri, Jul 23, 2021	29.75	29.75	29.33	29.52
933	AMEX	FLCH	Thu, Jul 22, 2021	30.64	30.64	30.44	30.52
932	AMEX	FLCH	Wed, Jul 21, 2021	30.18	30.50	30.17	30.50
931	AMEX	FLCH	Tue, Jul 20, 2021	30.15	30.31	30.03	30.24
930	AMEX	FLCH	Mon, Jul 19, 2021	30.27	30.30	30.07	30.29
929	AMEX	FLCH	Fri, Jul 16, 2021	31.11	31.11	30.73	30.73
928	AMEX	FLCH	Thu, Jul 15, 2021	31.01	31.23	30.98	31.07
927	AMEX	FLCH	Wed, Jul 14, 2021	31.08	31.08	30.77	30.80
926	AMEX	FLCH	Tue, Jul 13, 2021	30.76	31.05	30.76	30.88
925	AMEX	FLCH	Mon, Jul 12, 2021	30.50	30.54	30.40	30.49
924	AMEX	FLCH	Fri, Jul 9, 2021	30.39	30.71	30.30	30.65
923	AMEX	FLCH	Thu, Jul 8, 2021	29.81	29.93	29.64	29.84
922	AMEX	FLCH	Wed, Jul 7, 2021	31.13	31.13	30.70	30.74
921	AMEX	FLCH	Tue, Jul 6, 2021	31.09	31.09	30.75	30.91
920	AMEX	FLCH	Fri, Jul 2, 2021	31.74	31.75	31.58	31.73
919	AMEX	FLCH	Thu, Jul 1, 2021	32.44	32.46	32.01	32.17
918	AMEX	FLCH	Wed, Jun 30, 2021	32.38	32.49	32.36	32.41
917	AMEX	FLCH	Tue, Jun 29, 2021	32.48	32.75	32.40	32.75
916	AMEX	FLCH	Mon, Jun 28, 2021	32.79	32.89	32.79	32.82
915	AMEX	FLCH	Fri, Jun 25, 2021	32.54	32.68	32.44	32.68
914	AMEX	FLCH	Thu, Jun 24, 2021	31.96	32.14	31.96	32.14
913	AMEX	FLCH	Wed, Jun 23, 2021	31.80	31.92	31.72	31.74
912	AMEX	FLCH	Tue, Jun 22, 2021	31.28	31.41	31.28	31.37
911	AMEX	FLCH	Mon, Jun 21, 2021	31.56	31.61	31.32	31.58
910	AMEX	FLCH	Fri, Jun 18, 2021	31.73	31.74	31.60	31.69
909	AMEX	FLCH	Thu, Jun 17, 2021	31.58	31.76	31.58	31.72
908	AMEX	FLCH	Wed, Jun 16, 2021	31.49	31.59	31.16	31.23
907	AMEX	FLCH	Tue, Jun 15, 2021	31.92	31.94	31.72	31.72
906	AMEX	FLCH	Mon, Jun 14, 2021	32.05	32.22	32.05	32.16
905	AMEX	FLCH	Fri, Jun 11, 2021	32.11	32.11	31.99	32.10
904	AMEX	FLCH	Thu, Jun 10, 2021	32.07	32.25	32.07	32.19
903	AMEX	FLCH	Wed, Jun 9, 2021	32.15	32.26	32.01	31.99
902	AMEX	FLCH	Tue, Jun 8, 2021	32.14	32.18	32.00	32.09
901	AMEX	FLCH	Mon, Jun 7, 2021	32.31	32.31	32.12	32.28
900	AMEX	FLCH	Fri, Jun 4, 2021	32.46	32.58	32.46	32.58
899	AMEX	FLCH	Thu, Jun 3, 2021	32.39	32.41	32.23	32.27
898	AMEX	FLCH	Wed, Jun 2, 2021	32.92	32.93	32.81	32.93
897	AMEX	FLCH	Tue, Jun 1, 2021	33.03	33.08	32.82	33.05
896	AMEX	FLCH	Fri, May 28, 2021	32.04	32.27	32.04	32.25
895	AMEX	FLCH	Thu, May 27, 2021	32.24	32.28	32.12	32.28
894	AMEX	FLCH	Wed, May 26, 2021	32.18	32.23	32.11	32.19
893	AMEX	FLCH	Tue, May 25, 2021	31.97	32.12	31.97	32.00
892	AMEX	FLCH	Mon, May 24, 2021	31.28	31.47	31.24	31.37
891	AMEX	FLCH	Fri, May 21, 2021	31.52	31.54	31.18	31.22
890	AMEX	FLCH	Thu, May 20, 2021	31.51	31.78	31.51	31.67
889	AMEX	FLCH	Wed, May 19, 2021	31.13	31.49	31.13	31.49
888	AMEX	FLCH	Tue, May 18, 2021	31.30	31.59	31.30	31.42
887	AMEX	FLCH	Mon, May 17, 2021	31.00	31.16	30.94	31.10
886	AMEX	FLCH	Fri, May 14, 2021	30.54	30.85	30.41	30.82
885	AMEX	FLCH	Thu, May 13, 2021	30.69	30.70	30.03	30.10
884	AMEX	FLCH	Wed, May 12, 2021	30.99	31.06	30.57	30.62
883	AMEX	FLCH	Tue, May 11, 2021	30.36	31.07	30.36	31.06
882	AMEX	FLCH	Mon, May 10, 2021	31.36	31.37	30.83	30.85
881	AMEX	FLCH	Fri, May 7, 2021	31.72	31.92	31.71	31.77
880	AMEX	FLCH	Thu, May 6, 2021	31.63	31.81	31.59	31.72
879	AMEX	FLCH	Wed, May 5, 2021	31.78	31.89	31.70	31.71
878	AMEX	FLCH	Tue, May 4, 2021	31.94	31.98	31.50	31.69
877	AMEX	FLCH	Mon, May 3, 2021	32.13	32.32	32.02	32.05
876	AMEX	FLCH	Fri, Apr 30, 2021	32.22	32.33	32.10	32.12
875	AMEX	FLCH	Thu, Apr 29, 2021	32.93	32.93	32.40	32.62
874	AMEX	FLCH	Wed, Apr 28, 2021	32.81	32.90	32.72	32.81
873	AMEX	FLCH	Tue, Apr 27, 2021	32.63	32.71	32.54	32.55
872	AMEX	FLCH	Mon, Apr 26, 2021	32.40	32.51	32.34	32.48
871	AMEX	FLCH	Fri, Apr 23, 2021	32.77	32.91	32.77	32.91
870	AMEX	FLCH	Thu, Apr 22, 2021	32.33	32.62	32.28	32.39
869	AMEX	FLCH	Wed, Apr 21, 2021	31.96	32.31	31.90	32.31
868	AMEX	FLCH	Tue, Apr 20, 2021	32.28	32.36	31.98	32.08
867	AMEX	FLCH	Mon, Apr 19, 2021	32.29	32.37	32.08	32.24
866	AMEX	FLCH	Fri, Apr 16, 2021	32.37	32.37	32.20	32.25
865	AMEX	FLCH	Thu, Apr 15, 2021	32.19	32.20	32.09	32.11
864	AMEX	FLCH	Wed, Apr 14, 2021	32.40	32.40	31.91	31.99
863	AMEX	FLCH	Tue, Apr 13, 2021	31.94	32.17	31.90	32.11
862	AMEX	FLCH	Mon, Apr 12, 2021	31.99	32.06	31.87	32.05
861	AMEX	FLCH	Fri, Apr 9, 2021	32.08	32.08	31.96	32.07
860	AMEX	FLCH	Thu, Apr 8, 2021	32.53	32.60	32.42	32.42
859	AMEX	FLCH	Wed, Apr 7, 2021	32.18	32.23	31.93	32.06
858	AMEX	FLCH	Tue, Apr 6, 2021	32.70	33.21	32.62	32.98
857	AMEX	FLCH	Mon, Apr 5, 2021	32.90	32.90	32.69	32.76
856	AMEX	FLCH	Thu, Apr 1, 2021	32.90	32.96	32.61	32.67
855	AMEX	FLCH	Wed, Mar 31, 2021	31.95	32.21	31.95	32.18
854	AMEX	FLCH	Tue, Mar 30, 2021	31.80	32.15	31.79	32.04
853	AMEX	FLCH	Mon, Mar 29, 2021	31.78	31.91	31.68	31.82
852	AMEX	FLCH	Fri, Mar 26, 2021	31.42	32.00	31.19	32.00
851	AMEX	FLCH	Thu, Mar 25, 2021	31.13	31.48	31.13	31.21
850	AMEX	FLCH	Wed, Mar 24, 2021	32.20	32.20	31.29	31.33
849	AMEX	FLCH	Tue, Mar 23, 2021	32.75	32.90	32.66	32.70
848	AMEX	FLCH	Mon, Mar 22, 2021	33.32	33.39	33.14	33.28
847	AMEX	FLCH	Fri, Mar 19, 2021	32.97	33.44	32.97	33.44
846	AMEX	FLCH	Thu, Mar 18, 2021	33.40	33.42	33.15	33.15
845	AMEX	FLCH	Wed, Mar 17, 2021	33.06	33.57	32.89	33.47
844	AMEX	FLCH	Tue, Mar 16, 2021	33.25	33.47	33.16	33.35
843	AMEX	FLCH	Mon, Mar 15, 2021	32.95	33.17	32.83	33.16
842	AMEX	FLCH	Fri, Mar 12, 2021	33.13	33.33	33.00	33.33
841	AMEX	FLCH	Thu, Mar 11, 2021	33.85	34.25	33.70	34.23
840	AMEX	FLCH	Wed, Mar 10, 2021	33.51	33.51	32.73	32.85
839	AMEX	FLCH	Tue, Mar 9, 2021	32.73	33.40	32.73	33.31
838	AMEX	FLCH	Mon, Mar 8, 2021	32.66	32.66	32.11	32.17
837	AMEX	FLCH	Fri, Mar 5, 2021	33.78	33.78	32.91	33.58
836	AMEX	FLCH	Thu, Mar 4, 2021	34.00	34.15	33.11	33.35
835	AMEX	FLCH	Wed, Mar 3, 2021	34.98	35.11	34.50	34.51
834	AMEX	FLCH	Tue, Mar 2, 2021	34.95	34.98	34.60	34.60
833	AMEX	FLCH	Mon, Mar 1, 2021	35.04	35.35	34.87	35.32
832	AMEX	FLCH	Fri, Feb 26, 2021	34.50	34.52	34.00	34.29
831	AMEX	FLCH	Thu, Feb 25, 2021	35.41	35.52	34.64	34.67
830	AMEX	FLCH	Wed, Feb 24, 2021	35.23	35.47	34.92	35.41
829	AMEX	FLCH	Tue, Feb 23, 2021	35.67	36.35	35.12	36.22
828	AMEX	FLCH	Mon, Feb 22, 2021	36.44	36.62	36.13	36.13
827	AMEX	FLCH	Fri, Feb 19, 2021	37.81	37.89	37.64	37.72
826	AMEX	FLCH	Thu, Feb 18, 2021	37.24	37.47	36.97	37.40
825	AMEX	FLCH	Wed, Feb 17, 2021	38.29	38.35	38.05	38.31
824	AMEX	FLCH	Tue, Feb 16, 2021	38.17	38.31	38.01	38.05
823	AMEX	FLCH	Fri, Feb 12, 2021	37.82	38.16	37.80	37.97
822	AMEX	FLCH	Thu, Feb 11, 2021	37.88	38.16	37.85	37.98
821	AMEX	FLCH	Wed, Feb 10, 2021	37.63	37.73	37.17	37.40
820	AMEX	FLCH	Tue, Feb 9, 2021	36.65	37.12	36.63	37.12
819	AMEX	FLCH	Mon, Feb 8, 2021	36.38	36.49	36.36	36.43
818	AMEX	FLCH	Fri, Feb 5, 2021	36.17	36.37	36.09	36.36
817	AMEX	FLCH	Thu, Feb 4, 2021	36.18	36.18	35.94	36.09
816	AMEX	FLCH	Wed, Feb 3, 2021	36.23	36.25	36.09	36.16
815	AMEX	FLCH	Tue, Feb 2, 2021	35.91	35.91	35.61	35.85
814	AMEX	FLCH	Mon, Feb 1, 2021	35.19	35.42	35.01	35.40
813	AMEX	FLCH	Fri, Jan 29, 2021	34.67	34.78	34.31	34.49
812	AMEX	FLCH	Thu, Jan 28, 2021	34.73	35.16	34.55	35.12
811	AMEX	FLCH	Wed, Jan 27, 2021	35.28	35.48	35.05	35.07
810	AMEX	FLCH	Tue, Jan 26, 2021	36.22	36.23	36.05	36.23
809	AMEX	FLCH	Mon, Jan 25, 2021	36.96	36.96	36.33	36.65
808	AMEX	FLCH	Fri, Jan 22, 2021	35.48	35.92	35.48	35.78
807	AMEX	FLCH	Thu, Jan 21, 2021	35.81	35.91	35.58	35.86
806	AMEX	FLCH	Wed, Jan 20, 2021	35.84	36.00	35.75	35.91
805	AMEX	FLCH	Tue, Jan 19, 2021	34.88	34.98	34.67	34.89
804	AMEX	FLCH	Fri, Jan 15, 2021	33.91	33.91	33.64	33.69
803	AMEX	FLCH	Thu, Jan 14, 2021	34.04	34.09	33.79	33.80
802	AMEX	FLCH	Wed, Jan 13, 2021	33.36	33.72	33.27	33.56
801	AMEX	FLCH	Tue, Jan 12, 2021	33.33	33.42	33.27	33.28
800	AMEX	FLCH	Mon, Jan 11, 2021	32.97	33.17	32.96	32.97
799	AMEX	FLCH	Fri, Jan 8, 2021	33.02	33.53	32.83	33.51
798	AMEX	FLCH	Thu, Jan 7, 2021	32.56	32.63	32.26	32.59
797	AMEX	FLCH	Wed, Jan 6, 2021	32.75	32.97	32.28	32.39
796	AMEX	FLCH	Tue, Jan 5, 2021	32.26	32.99	32.26	32.99
795	AMEX	FLCH	Mon, Jan 4, 2021	32.17	32.31	31.83	31.91
794	AMEX	FLCH	Thu, Dec 31, 2020	32.19	32.19	31.61	31.81
793	AMEX	FLCH	Wed, Dec 30, 2020	31.78	31.84	31.64	31.80
792	AMEX	FLCH	Tue, Dec 29, 2020	30.75	31.13	30.75	31.11
791	AMEX	FLCH	Mon, Dec 28, 2020	30.49	30.57	30.40	30.45
790	AMEX	FLCH	Thu, Dec 24, 2020	30.79	30.81	30.33	30.53
789	AMEX	FLCH	Wed, Dec 23, 2020	31.42	31.42	31.27	31.35
788	AMEX	FLCH	Tue, Dec 22, 2020	31.32	31.32	31.11	31.13
787	AMEX	FLCH	Mon, Dec 21, 2020	31.05	31.45	31.05	31.40
786	AMEX	FLCH	Fri, Dec 18, 2020	31.50	31.53	31.47	31.52
785	AMEX	FLCH	Thu, Dec 17, 2020	31.58	31.63	31.41	31.59
784	AMEX	FLCH	Wed, Dec 16, 2020	31.10	31.28	31.10	31.24
783	AMEX	FLCH	Tue, Dec 15, 2020	30.89	30.99	30.76	30.99
782	AMEX	FLCH	Mon, Dec 14, 2020	30.93	30.97	30.83	30.85
781	AMEX	FLCH	Fri, Dec 11, 2020	31.38	31.41	31.23	31.00
780	AMEX	FLCH	Thu, Dec 10, 2020	31.15	31.56	31.15	31.53
779	AMEX	FLCH	Wed, Dec 9, 2020	31.53	31.53	31.11	31.16
778	AMEX	FLCH	Tue, Dec 8, 2020	31.61	31.71	31.47	31.70
777	AMEX	FLCH	Mon, Dec 7, 2020	31.54	31.66	31.54	31.61
776	AMEX	FLCH	Fri, Dec 4, 2020	31.86	31.86	31.73	31.77
775	AMEX	FLCH	Thu, Dec 3, 2020	31.63	31.88	31.63	31.73
774	AMEX	FLCH	Wed, Dec 2, 2020	31.35	31.57	31.30	31.48
773	AMEX	FLCH	Tue, Dec 1, 2020	31.78	31.80	31.64	31.66
772	AMEX	FLCH	Mon, Nov 30, 2020	31.82	31.82	31.43	31.43
771	AMEX	FLCH	Fri, Nov 27, 2020	32.31	32.42	32.27	32.38
770	AMEX	FLCH	Wed, Nov 25, 2020	31.76	31.89	31.70	31.89
769	AMEX	FLCH	Tue, Nov 24, 2020	32.17	32.17	31.90	32.15
768	AMEX	FLCH	Mon, Nov 23, 2020	32.19	32.19	31.79	31.92
767	AMEX	FLCH	Fri, Nov 20, 2020	31.70	32.07	31.70	32.03
766	AMEX	FLCH	Thu, Nov 19, 2020	31.26	31.58	31.26	31.54
765	AMEX	FLCH	Wed, Nov 18, 2020	31.50	31.50	31.33	31.38
764	AMEX	FLCH	Tue, Nov 17, 2020	31.51	31.62	31.44	31.54
763	AMEX	FLCH	Mon, Nov 16, 2020	31.63	31.89	31.61	31.66
762	AMEX	FLCH	Fri, Nov 13, 2020	31.77	31.85	31.46	31.62
761	AMEX	FLCH	Thu, Nov 12, 2020	31.66	31.87	31.25	31.27
760	AMEX	FLCH	Wed, Nov 11, 2020	30.85	31.38	30.85	31.34
759	AMEX	FLCH	Tue, Nov 10, 2020	31.81	31.81	31.02	31.20
758	AMEX	FLCH	Mon, Nov 9, 2020	33.35	33.35	32.31	32.31
757	AMEX	FLCH	Fri, Nov 6, 2020	32.27	32.58	32.22	32.51
756	AMEX	FLCH	Thu, Nov 5, 2020	32.57	32.57	32.08	32.45
755	AMEX	FLCH	Wed, Nov 4, 2020	31.49	32.12	31.36	31.99
754	AMEX	FLCH	Tue, Nov 3, 2020	30.63	30.87	30.49	30.71
753	AMEX	FLCH	Mon, Nov 2, 2020	31.10	31.10	30.78	31.05
752	AMEX	FLCH	Fri, Oct 30, 2020	30.83	30.83	30.41	30.55
751	AMEX	FLCH	Thu, Oct 29, 2020	30.90	31.17	30.90	31.10
750	AMEX	FLCH	Wed, Oct 28, 2020	30.65	30.65	30.39	30.50
749	AMEX	FLCH	Tue, Oct 27, 2020	30.63	31.05	30.63	31.04
748	AMEX	FLCH	Mon, Oct 26, 2020	30.53	30.71	30.20	30.47
747	AMEX	FLCH	Fri, Oct 23, 2020	30.66	30.80	30.48	30.80
746	AMEX	FLCH	Thu, Oct 22, 2020	30.87	30.89	30.67	30.74
745	AMEX	FLCH	Wed, Oct 21, 2020	30.88	31.04	30.82	30.82
744	AMEX	FLCH	Tue, Oct 20, 2020	30.62	30.85	30.62	30.80
743	AMEX	FLCH	Mon, Oct 19, 2020	30.56	30.74	30.37	30.37
742	AMEX	FLCH	Fri, Oct 16, 2020	30.49	30.68	30.45	30.54
741	AMEX	FLCH	Thu, Oct 15, 2020	30.01	30.19	30.01	30.17
740	AMEX	FLCH	Wed, Oct 14, 2020	30.71	30.78	30.46	30.46
739	AMEX	FLCH	Tue, Oct 13, 2020	30.69	30.76	30.54	30.76
738	AMEX	FLCH	Mon, Oct 12, 2020	30.54	30.78	30.48	30.72
737	AMEX	FLCH	Fri, Oct 9, 2020	29.83	30.06	29.82	30.04
736	AMEX	FLCH	Thu, Oct 8, 2020	29.74	29.89	29.74	29.85
735	AMEX	FLCH	Wed, Oct 7, 2020	29.65	29.71	29.59	29.66
734	AMEX	FLCH	Tue, Oct 6, 2020	29.30	29.50	29.30	29.37
733	AMEX	FLCH	Mon, Oct 5, 2020	29.01	29.09	28.95	29.09
732	AMEX	FLCH	Fri, Oct 2, 2020	28.87	29.29	28.87	28.96
731	AMEX	FLCH	Thu, Oct 1, 2020	29.38	29.38	29.15	29.27
730	AMEX	FLCH	Wed, Sep 30, 2020	28.76	29.09	28.76	29.09
729	AMEX	FLCH	Tue, Sep 29, 2020	28.36	28.46	28.31	28.41
728	AMEX	FLCH	Mon, Sep 28, 2020	28.34	28.37	28.28	28.37
727	AMEX	FLCH	Fri, Sep 25, 2020	27.85	28.06	27.63	28.06
726	AMEX	FLCH	Thu, Sep 24, 2020	28.10	28.29	28.00	28.18
725	AMEX	FLCH	Wed, Sep 23, 2020	28.59	28.59	28.44	28.44
724	AMEX	FLCH	Tue, Sep 22, 2020	28.80	28.80	28.51	28.72
723	AMEX	FLCH	Mon, Sep 21, 2020	28.57	28.88	28.36	28.88
722	AMEX	FLCH	Fri, Sep 18, 2020	29.14	29.14	28.99	29.04
721	AMEX	FLCH	Thu, Sep 17, 2020	28.93	29.13	28.93	29.13
720	AMEX	FLCH	Wed, Sep 16, 2020	29.40	29.40	29.13	29.21
719	AMEX	FLCH	Tue, Sep 15, 2020	29.28	29.39	29.24	29.26
718	AMEX	FLCH	Mon, Sep 14, 2020	28.84	28.94	28.84	28.94
717	AMEX	FLCH	Fri, Sep 11, 2020	28.65	28.65	28.39	28.49
716	AMEX	FLCH	Thu, Sep 10, 2020	28.64	28.65	28.18	28.18
715	AMEX	FLCH	Wed, Sep 9, 2020	28.56	28.78	28.54	28.70
714	AMEX	FLCH	Tue, Sep 8, 2020	28.41	28.65	28.33	28.46
713	AMEX	FLCH	Fri, Sep 4, 2020	29.24	29.37	28.66	29.31
712	AMEX	FLCH	Thu, Sep 3, 2020	29.76	29.77	29.17	29.39
711	AMEX	FLCH	Wed, Sep 2, 2020	30.36	30.36	29.97	30.21
710	AMEX	FLCH	Tue, Sep 1, 2020	29.99	30.21	29.95	30.21
709	AMEX	FLCH	Mon, Aug 31, 2020	29.78	29.78	29.50	29.71
708	AMEX	FLCH	Fri, Aug 28, 2020	30.02	30.21	30.02	30.21
707	AMEX	FLCH	Thu, Aug 27, 2020	30.02	30.02	29.80	29.88
706	AMEX	FLCH	Wed, Aug 26, 2020	29.94	30.07	29.84	30.07
705	AMEX	FLCH	Tue, Aug 25, 2020	29.52	29.98	29.52	29.92
704	AMEX	FLCH	Mon, Aug 24, 2020	29.50	29.60	29.41	29.52
703	AMEX	FLCH	Fri, Aug 21, 2020	28.75	29.07	28.70	29.04
702	AMEX	FLCH	Thu, Aug 20, 2020	28.49	28.74	28.46	28.74
701	AMEX	FLCH	Wed, Aug 19, 2020	28.84	28.89	28.68	28.74
700	AMEX	FLCH	Tue, Aug 18, 2020	28.93	29.00	28.86	28.91
699	AMEX	FLCH	Mon, Aug 17, 2020	28.58	28.84	28.57	28.84
698	AMEX	FLCH	Fri, Aug 14, 2020	28.29	28.29	28.19	28.25
697	AMEX	FLCH	Thu, Aug 13, 2020	28.39	28.39	28.19	28.27
696	AMEX	FLCH	Wed, Aug 12, 2020	28.30	28.53	28.26	28.50
695	AMEX	FLCH	Tue, Aug 11, 2020	28.34	28.39	28.11	28.12
694	AMEX	FLCH	Mon, Aug 10, 2020	28.16	28.16	27.95	28.12
693	AMEX	FLCH	Fri, Aug 7, 2020	28.43	28.52	28.10	28.30
692	AMEX	FLCH	Thu, Aug 6, 2020	29.07	29.24	28.92	29.24
691	AMEX	FLCH	Wed, Aug 5, 2020	29.17	29.23	29.16	29.16
690	AMEX	FLCH	Tue, Aug 4, 2020	28.75	28.90	28.72	28.90
689	AMEX	FLCH	Mon, Aug 3, 2020	28.41	28.58	28.41	28.53
688	AMEX	FLCH	Fri, Jul 31, 2020	27.97	27.97	27.79	27.91
687	AMEX	FLCH	Thu, Jul 30, 2020	27.96	28.00	27.75	28.00
686	AMEX	FLCH	Wed, Jul 29, 2020	28.13	28.16	28.06	28.15
685	AMEX	FLCH	Tue, Jul 28, 2020	27.93	27.93	27.63	27.63
684	AMEX	FLCH	Mon, Jul 27, 2020	27.58	27.82	27.55	27.81
683	AMEX	FLCH	Fri, Jul 24, 2020	27.52	27.81	27.38	27.81
682	AMEX	FLCH	Thu, Jul 23, 2020	28.32	28.59	28.14	28.17
681	AMEX	FLCH	Wed, Jul 22, 2020	28.50	28.50	28.15	28.30
680	AMEX	FLCH	Tue, Jul 21, 2020	28.97	28.97	28.73	28.73
679	AMEX	FLCH	Mon, Jul 20, 2020	28.27	28.49	28.22	28.49
678	AMEX	FLCH	Fri, Jul 17, 2020	27.85	27.91	27.76	27.86
677	AMEX	FLCH	Thu, Jul 16, 2020	27.51	27.73	27.47	27.70
676	AMEX	FLCH	Wed, Jul 15, 2020	28.64	28.66	28.45	28.55
675	AMEX	FLCH	Tue, Jul 14, 2020	28.27	28.59	28.08	28.55
674	AMEX	FLCH	Mon, Jul 13, 2020	29.30	29.47	28.76	28.76
673	AMEX	FLCH	Fri, Jul 10, 2020	29.20	29.20	28.96	29.11
672	AMEX	FLCH	Thu, Jul 9, 2020	29.73	29.73	29.27	29.39
671	AMEX	FLCH	Wed, Jul 8, 2020	28.60	29.24	28.60	29.22
670	AMEX	FLCH	Tue, Jul 7, 2020	28.13	28.32	28.05	28.05
669	AMEX	FLCH	Mon, Jul 6, 2020	28.00	28.55	28.00	28.55
668	AMEX	FLCH	Thu, Jul 2, 2020	26.41	26.64	26.38	26.54
667	AMEX	FLCH	Wed, Jul 1, 2020	25.85	25.85	25.67	25.77
666	AMEX	FLCH	Tue, Jun 30, 2020	25.52	25.61	25.46	25.50
665	AMEX	FLCH	Mon, Jun 29, 2020	25.40	25.55	25.31	25.49
664	AMEX	FLCH	Fri, Jun 26, 2020	25.74	25.74	25.43	25.50
663	AMEX	FLCH	Thu, Jun 25, 2020	25.64	25.75	25.64	25.71
662	AMEX	FLCH	Wed, Jun 24, 2020	26.03	26.03	25.61	25.78
661	AMEX	FLCH	Tue, Jun 23, 2020	26.00	26.16	26.00	26.07
660	AMEX	FLCH	Mon, Jun 22, 2020	25.51	25.67	25.51	25.65
659	AMEX	FLCH	Fri, Jun 19, 2020	25.73	25.73	25.41	25.45
658	AMEX	FLCH	Thu, Jun 18, 2020	25.40	25.50	25.39	25.43
657	AMEX	FLCH	Wed, Jun 17, 2020	25.28	25.38	25.28	25.33
656	AMEX	FLCH	Tue, Jun 16, 2020	25.37	25.41	25.05	25.07
655	AMEX	FLCH	Mon, Jun 15, 2020	24.45	24.80	24.45	24.76
654	AMEX	FLCH	Fri, Jun 12, 2020	24.92	24.92	24.57	24.79
653	AMEX	FLCH	Thu, Jun 11, 2020	24.81	24.92	24.46	24.52
652	AMEX	FLCH	Wed, Jun 10, 2020	25.25	25.50	25.24	25.44
651	AMEX	FLCH	Tue, Jun 9, 2020	25.00	25.15	25.00	25.15
650	AMEX	FLCH	Mon, Jun 8, 2020	25.10	25.16	24.94	25.16
649	AMEX	FLCH	Fri, Jun 5, 2020	25.24	25.26	25.14	25.19
648	AMEX	FLCH	Thu, Jun 4, 2020	24.80	24.99	24.73	24.78
647	AMEX	FLCH	Wed, Jun 3, 2020	24.85	25.07	24.85	25.07
646	AMEX	FLCH	Tue, Jun 2, 2020	24.37	24.68	24.37	24.66
645	AMEX	FLCH	Mon, Jun 1, 2020	23.94	24.17	23.94	24.17
644	AMEX	FLCH	Fri, May 29, 2020	23.31	23.69	23.12	23.69
643	AMEX	FLCH	Thu, May 28, 2020	23.30	23.45	23.02	23.11
642	AMEX	FLCH	Wed, May 27, 2020	23.46	23.46	23.23	23.37
641	AMEX	FLCH	Tue, May 26, 2020	23.71	23.87	23.53	23.53
640	AMEX	FLCH	Fri, May 22, 2020	23.37	23.37	23.03	23.07
639	AMEX	FLCH	Thu, May 21, 2020	24.00	24.08	23.83	23.98
638	AMEX	FLCH	Wed, May 20, 2020	24.72	24.77	24.32	24.49
637	AMEX	FLCH	Tue, May 19, 2020	24.55	24.58	24.36	24.36
636	AMEX	FLCH	Mon, May 18, 2020	24.12	24.44	24.11	24.44
635	AMEX	FLCH	Fri, May 15, 2020	23.48	23.55	23.40	23.55
634	AMEX	FLCH	Thu, May 14, 2020	23.23	23.68	23.23	23.68
633	AMEX	FLCH	Wed, May 13, 2020	24.04	24.04	23.62	23.78
632	AMEX	FLCH	Tue, May 12, 2020	23.94	23.99	23.64	23.64
631	AMEX	FLCH	Mon, May 11, 2020	23.75	23.88	23.75	23.80
630	AMEX	FLCH	Fri, May 8, 2020	23.60	23.76	23.60	23.72
629	AMEX	FLCH	Thu, May 7, 2020	23.23	23.23	23.12	23.16
628	AMEX	FLCH	Wed, May 6, 2020	23.16	23.24	23.03	23.03
627	AMEX	FLCH	Tue, May 5, 2020	22.93	22.99	22.86	22.86
626	AMEX	FLCH	Mon, May 4, 2020	22.47	22.58	22.42	22.56
625	AMEX	FLCH	Fri, May 1, 2020	22.75	22.75	22.43	22.48
624	AMEX	FLCH	Thu, Apr 30, 2020	23.75	23.75	23.25	23.29
623	AMEX	FLCH	Wed, Apr 29, 2020	23.73	23.80	23.66	23.80
622	AMEX	FLCH	Tue, Apr 28, 2020	23.64	23.64	23.43	23.43
621	AMEX	FLCH	Mon, Apr 27, 2020	23.30	23.45	23.30	23.44
620	AMEX	FLCH	Fri, Apr 24, 2020	23.16	23.16	22.97	23.09
619	AMEX	FLCH	Thu, Apr 23, 2020	23.26	23.42	23.02	23.02
618	AMEX	FLCH	Wed, Apr 22, 2020	23.24	23.33	23.23	23.25
617	AMEX	FLCH	Tue, Apr 21, 2020	22.94	22.97	22.71	22.79
616	AMEX	FLCH	Mon, Apr 20, 2020	23.22	23.54	23.22	23.32
615	AMEX	FLCH	Fri, Apr 17, 2020	23.39	23.46	23.22	23.33
614	AMEX	FLCH	Thu, Apr 16, 2020	23.12	23.23	23.10	23.23
613	AMEX	FLCH	Wed, Apr 15, 2020	22.82	22.95	22.62	22.83
612	AMEX	FLCH	Tue, Apr 14, 2020	23.07	23.28	23.07	23.20
611	AMEX	FLCH	Mon, Apr 13, 2020	22.52	22.85	22.50	22.74
610	AMEX	FLCH	Thu, Apr 9, 2020	22.87	22.95	22.59	22.67
609	AMEX	FLCH	Wed, Apr 8, 2020	22.64	22.73	22.50	22.63
608	AMEX	FLCH	Tue, Apr 7, 2020	23.02	23.08	22.63	22.69
607	AMEX	FLCH	Mon, Apr 6, 2020	22.34	22.64	22.33	22.64
606	AMEX	FLCH	Fri, Apr 3, 2020	22.12	22.13	21.72	21.77
605	AMEX	FLCH	Thu, Apr 2, 2020	21.88	22.07	21.80	22.04
604	AMEX	FLCH	Wed, Apr 1, 2020	21.84	21.98	21.51	21.51
603	AMEX	FLCH	Tue, Mar 31, 2020	22.09	22.36	22.09	22.15
602	AMEX	FLCH	Mon, Mar 30, 2020	21.73	22.09	21.67	22.09
601	AMEX	FLCH	Fri, Mar 27, 2020	21.60	21.90	21.53	21.58
600	AMEX	FLCH	Thu, Mar 26, 2020	22.08	22.71	22.08	22.71
599	AMEX	FLCH	Wed, Mar 25, 2020	21.89	22.44	21.72	22.15
598	AMEX	FLCH	Tue, Mar 24, 2020	21.50	21.73	21.35	21.67
597	AMEX	FLCH	Mon, Mar 23, 2020	20.84	20.84	20.11	20.51
596	AMEX	FLCH	Fri, Mar 20, 2020	21.24	21.35	20.55	20.59
595	AMEX	FLCH	Thu, Mar 19, 2020	20.58	20.90	20.11	20.55
594	AMEX	FLCH	Wed, Mar 18, 2020	20.35	20.57	19.77	20.25
593	AMEX	FLCH	Tue, Mar 17, 2020	20.85	21.48	20.70	21.32
592	AMEX	FLCH	Mon, Mar 16, 2020	20.55	21.10	20.09	20.48
591	AMEX	FLCH	Fri, Mar 13, 2020	22.35	22.53	22.00	22.39
590	AMEX	FLCH	Thu, Mar 12, 2020	21.61	21.70	21.15	21.40
589	AMEX	FLCH	Wed, Mar 11, 2020	23.35	23.37	23.08	23.27
588	AMEX	FLCH	Tue, Mar 10, 2020	23.94	23.97	23.49	23.97
587	AMEX	FLCH	Mon, Mar 9, 2020	23.04	23.37	22.66	23.12
586	AMEX	FLCH	Fri, Mar 6, 2020	24.13	24.13	23.83	24.05
585	AMEX	FLCH	Thu, Mar 5, 2020	24.60	24.79	24.52	24.57
584	AMEX	FLCH	Wed, Mar 4, 2020	24.48	24.59	24.40	24.56
583	AMEX	FLCH	Tue, Mar 3, 2020	24.35	24.53	23.99	24.21
582	AMEX	FLCH	Mon, Mar 2, 2020	24.07	24.32	23.97	24.32
581	AMEX	FLCH	Fri, Feb 28, 2020	23.40	23.89	23.16	23.89
580	AMEX	FLCH	Thu, Feb 27, 2020	24.15	24.37	23.99	24.07
579	AMEX	FLCH	Wed, Feb 26, 2020	24.35	24.50	24.27	24.29
578	AMEX	FLCH	Tue, Feb 25, 2020	24.41	24.41	23.99	24.02
577	AMEX	FLCH	Mon, Feb 24, 2020	23.88	24.17	23.78	24.11
576	AMEX	FLCH	Fri, Feb 21, 2020	24.98	24.98	24.88	24.88
575	AMEX	FLCH	Thu, Feb 20, 2020	25.27	25.27	24.98	25.04
574	AMEX	FLCH	Wed, Feb 19, 2020	25.32	25.32	25.30	25.30
573	AMEX	FLCH	Tue, Feb 18, 2020	25.03	25.17	25.03	25.10
572	AMEX	FLCH	Fri, Feb 14, 2020	25.13	25.19	25.06	25.08
571	AMEX	FLCH	Thu, Feb 13, 2020	25.15	25.23	24.89	25.13
570	AMEX	FLCH	Wed, Feb 12, 2020	25.23	25.43	25.23	25.41
569	AMEX	FLCH	Tue, Feb 11, 2020	24.93	25.09	24.93	24.96
568	AMEX	FLCH	Mon, Feb 10, 2020	24.37	24.61	24.37	24.61
567	AMEX	FLCH	Fri, Feb 7, 2020	24.49	24.49	24.29	24.34
566	AMEX	FLCH	Thu, Feb 6, 2020	24.66	24.72	24.59	24.59
565	AMEX	FLCH	Wed, Feb 5, 2020	24.85	24.85	24.41	24.47
564	AMEX	FLCH	Tue, Feb 4, 2020	24.32	24.63	24.32	24.47
563	AMEX	FLCH	Mon, Feb 3, 2020	23.35	23.70	23.35	23.63
562	AMEX	FLCH	Fri, Jan 31, 2020	23.33	23.34	23.16	23.25
561	AMEX	FLCH	Thu, Jan 30, 2020	23.47	23.76	23.32	23.76
560	AMEX	FLCH	Wed, Jan 29, 2020	24.13	24.13	23.99	24.02
559	AMEX	FLCH	Tue, Jan 28, 2020	23.72	23.87	23.61	23.82
558	AMEX	FLCH	Mon, Jan 27, 2020	23.11	23.77	23.11	23.63
557	AMEX	FLCH	Fri, Jan 24, 2020	24.83	24.83	24.36	24.52
556	AMEX	FLCH	Thu, Jan 23, 2020	24.84	24.98	24.66	24.97
555	AMEX	FLCH	Wed, Jan 22, 2020	25.45	25.45	25.23	25.28
554	AMEX	FLCH	Tue, Jan 21, 2020	25.22	25.28	25.13	25.21
553	AMEX	FLCH	Fri, Jan 17, 2020	26.06	26.12	26.04	26.12
552	AMEX	FLCH	Thu, Jan 16, 2020	25.97	25.97	25.87	25.93
551	AMEX	FLCH	Wed, Jan 15, 2020	25.80	25.88	25.80	25.85
550	AMEX	FLCH	Tue, Jan 14, 2020	25.98	26.00	25.85	25.93
549	AMEX	FLCH	Mon, Jan 13, 2020	25.96	26.23	25.93	26.21
548	AMEX	FLCH	Fri, Jan 10, 2020	25.66	25.76	25.59	25.71
547	AMEX	FLCH	Thu, Jan 9, 2020	25.48	25.51	25.43	25.51
546	AMEX	FLCH	Wed, Jan 8, 2020	25.07	25.38	25.07	25.25
545	AMEX	FLCH	Tue, Jan 7, 2020	25.18	25.23	25.17	25.20
544	AMEX	FLCH	Mon, Jan 6, 2020	24.94	25.09	24.94	25.09
543	AMEX	FLCH	Fri, Jan 3, 2020	25.04	25.23	25.04	25.12
542	AMEX	FLCH	Thu, Jan 2, 2020	25.17	25.51	25.17	25.51
541	AMEX	FLCH	Tue, Dec 31, 2019	24.69	24.70	24.62	24.69
540	AMEX	FLCH	Mon, Dec 30, 2019	24.80	24.80	24.66	24.66
539	AMEX	FLCH	Fri, Dec 27, 2019	24.81	24.86	24.77	24.77
538	AMEX	FLCH	Thu, Dec 26, 2019	24.69	24.75	24.60	24.71
537	AMEX	FLCH	Tue, Dec 24, 2019	24.55	24.56	24.53	24.54
536	AMEX	FLCH	Mon, Dec 23, 2019	24.48	24.52	24.34	24.52
535	AMEX	FLCH	Fri, Dec 20, 2019	24.40	24.53	24.40	24.48
534	AMEX	FLCH	Thu, Dec 19, 2019	24.27	24.42	24.27	24.35
533	AMEX	FLCH	Wed, Dec 18, 2019	24.38	24.48	24.38	24.47
532	AMEX	FLCH	Tue, Dec 17, 2019	24.26	24.34	24.26	24.33
531	AMEX	FLCH	Mon, Dec 16, 2019	24.03	24.12	24.03	24.05
530	AMEX	FLCH	Fri, Dec 13, 2019	23.84	24.01	23.74	23.74
529	AMEX	FLCH	Thu, Dec 12, 2019	23.54	23.82	23.54	23.82
528	AMEX	FLCH	Wed, Dec 11, 2019	23.27	23.45	23.26	23.42
527	AMEX	FLCH	Tue, Dec 10, 2019	23.55	23.59	23.51	23.06
526	AMEX	FLCH	Mon, Dec 9, 2019	23.51	23.58	23.40	23.40
525	AMEX	FLCH	Fri, Dec 6, 2019	23.63	23.63	23.55	23.57
524	AMEX	FLCH	Thu, Dec 5, 2019	23.27	23.39	23.27	23.36
523	AMEX	FLCH	Wed, Dec 4, 2019	23.22	23.22	23.18	23.18
522	AMEX	FLCH	Tue, Dec 3, 2019	22.95	23.08	22.91	23.05
521	AMEX	FLCH	Mon, Dec 2, 2019	23.30	23.30	23.16	23.20
520	AMEX	FLCH	Fri, Nov 29, 2019	23.31	23.31	23.26	23.30
519	AMEX	FLCH	Wed, Nov 27, 2019	23.63	23.75	23.62	23.74
518	AMEX	FLCH	Tue, Nov 26, 2019	23.47	23.67	23.40	23.67
517	AMEX	FLCH	Mon, Nov 25, 2019	23.31	23.49	23.31	23.47
516	AMEX	FLCH	Fri, Nov 22, 2019	23.10	23.10	23.02	23.09
515	AMEX	FLCH	Thu, Nov 21, 2019	23.06	23.12	23.03	23.09
514	AMEX	FLCH	Wed, Nov 20, 2019	23.23	23.25	23.09	23.12
513	AMEX	FLCH	Tue, Nov 19, 2019	23.34	23.34	23.30	23.30
512	AMEX	FLCH	Mon, Nov 18, 2019	23.12	23.15	23.08	23.11
511	AMEX	FLCH	Fri, Nov 15, 2019	22.93	23.04	22.93	23.01
510	AMEX	FLCH	Thu, Nov 14, 2019	22.96	22.96	22.85	22.94
509	AMEX	FLCH	Wed, Nov 13, 2019	23.00	23.03	22.93	22.99
508	AMEX	FLCH	Tue, Nov 12, 2019	23.34	23.34	23.33	23.33
507	AMEX	FLCH	Mon, Nov 11, 2019	23.29	23.47	23.28	23.47
506	AMEX	FLCH	Fri, Nov 8, 2019	23.77	23.78	23.67	23.71
505	AMEX	FLCH	Thu, Nov 7, 2019	23.79	23.96	23.79	23.83
504	AMEX	FLCH	Wed, Nov 6, 2019	23.62	23.68	23.57	23.57
503	AMEX	FLCH	Tue, Nov 5, 2019	23.60	23.60	23.52	23.57
502	AMEX	FLCH	Mon, Nov 4, 2019	23.43	23.50	23.38	23.45
501	AMEX	FLCH	Fri, Nov 1, 2019	23.01	23.10	23.01	23.07
500	AMEX	FLCH	Thu, Oct 31, 2019	22.66	22.73	22.66	22.70
499	AMEX	FLCH	Wed, Oct 30, 2019	22.66	22.81	22.61	22.81
498	AMEX	FLCH	Tue, Oct 29, 2019	22.79	22.79	22.78	22.79
497	AMEX	FLCH	Mon, Oct 28, 2019	22.90	23.08	22.90	23.04
496	AMEX	FLCH	Fri, Oct 25, 2019	22.55	22.75	22.55	22.75
495	AMEX	FLCH	Thu, Oct 24, 2019	22.47	22.53	22.47	22.53
494	AMEX	FLCH	Wed, Oct 23, 2019	22.40	22.44	22.33	22.44
493	AMEX	FLCH	Tue, Oct 22, 2019	22.56	22.56	22.44	22.50
492	AMEX	FLCH	Mon, Oct 21, 2019	22.67	22.70	22.61	22.70
491	AMEX	FLCH	Fri, Oct 18, 2019	22.63	22.63	22.48	22.50
490	AMEX	FLCH	Thu, Oct 17, 2019	22.93	22.93	22.79	22.79
489	AMEX	FLCH	Wed, Oct 16, 2019	22.69	22.77	22.69	22.77
488	AMEX	FLCH	Tue, Oct 15, 2019	22.60	22.73	22.60	22.70
487	AMEX	FLCH	Mon, Oct 14, 2019	22.59	22.59	22.46	22.46
486	AMEX	FLCH	Fri, Oct 11, 2019	22.48	22.67	22.48	22.53
485	AMEX	FLCH	Thu, Oct 10, 2019	21.96	22.22	21.96	22.14
484	AMEX	FLCH	Wed, Oct 9, 2019	21.84	21.89	21.81	21.83
483	AMEX	FLCH	Tue, Oct 8, 2019	21.73	21.73	21.56	21.56
482	AMEX	FLCH	Mon, Oct 7, 2019	21.92	21.96	21.82	21.83
481	AMEX	FLCH	Fri, Oct 4, 2019	21.90	22.00	21.78	21.96
480	AMEX	FLCH	Thu, Oct 3, 2019	21.77	22.01	21.77	22.00
479	AMEX	FLCH	Wed, Oct 2, 2019	21.58	21.70	21.58	21.70
478	AMEX	FLCH	Tue, Oct 1, 2019	21.83	21.83	21.65	21.67
477	AMEX	FLCH	Mon, Sep 30, 2019	21.92	21.94	21.79	21.79
476	AMEX	FLCH	Fri, Sep 27, 2019	22.12	22.12	21.34	21.56
475	AMEX	FLCH	Thu, Sep 26, 2019	22.10	22.15	22.08	22.08
474	AMEX	FLCH	Wed, Sep 25, 2019	22.05	22.19	21.96	22.18
473	AMEX	FLCH	Tue, Sep 24, 2019	22.34	22.38	22.11	22.11
472	AMEX	FLCH	Mon, Sep 23, 2019	22.44	22.44	22.35	22.42
471	AMEX	FLCH	Fri, Sep 20, 2019	22.73	22.75	22.58	22.59
470	AMEX	FLCH	Thu, Sep 19, 2019	22.68	22.83	22.67	22.69
469	AMEX	FLCH	Wed, Sep 18, 2019	22.81	22.81	22.55	22.74
468	AMEX	FLCH	Tue, Sep 17, 2019	22.74	22.89	22.72	22.89
467	AMEX	FLCH	Mon, Sep 16, 2019	22.98	23.00	22.87	22.92
466	AMEX	FLCH	Fri, Sep 13, 2019	23.16	23.18	23.15	23.18
465	AMEX	FLCH	Thu, Sep 12, 2019	22.92	23.04	22.92	23.01
464	AMEX	FLCH	Wed, Sep 11, 2019	22.71	22.85	22.71	22.82
463	AMEX	FLCH	Tue, Sep 10, 2019	22.50	22.58	22.50	22.56
462	AMEX	FLCH	Mon, Sep 9, 2019	22.59	22.69	22.59	22.67
461	AMEX	FLCH	Fri, Sep 6, 2019	22.58	22.62	22.58	22.60
460	AMEX	FLCH	Thu, Sep 5, 2019	22.43	22.57	22.37	22.55
459	AMEX	FLCH	Wed, Sep 4, 2019	22.30	22.30	22.21	22.21
458	AMEX	FLCH	Tue, Sep 3, 2019	21.84	21.85	21.78	21.83
457	AMEX	FLCH	Fri, Aug 30, 2019	21.89	21.90	21.79	21.87
456	AMEX	FLCH	Thu, Aug 29, 2019	21.73	21.85	21.71	21.83
455	AMEX	FLCH	Wed, Aug 28, 2019	21.48	21.61	21.48	21.56
454	AMEX	FLCH	Tue, Aug 27, 2019	21.72	21.73	21.47	21.61
453	AMEX	FLCH	Mon, Aug 26, 2019	21.55	21.57	21.50	21.50
452	AMEX	FLCH	Fri, Aug 23, 2019	21.67	21.74	21.30	21.30
451	AMEX	FLCH	Thu, Aug 22, 2019	21.93	21.93	21.71	21.80
450	AMEX	FLCH	Wed, Aug 21, 2019	22.07	22.07	21.95	22.00
449	AMEX	FLCH	Tue, Aug 20, 2019	21.96	21.98	21.88	21.88
448	AMEX	FLCH	Mon, Aug 19, 2019	22.06	22.06	21.88	21.93
447	AMEX	FLCH	Fri, Aug 16, 2019	21.33	21.53	21.33	21.53
446	AMEX	FLCH	Thu, Aug 15, 2019	21.14	21.19	21.01	21.06
445	AMEX	FLCH	Wed, Aug 14, 2019	21.01	21.01	20.87	20.89
444	AMEX	FLCH	Tue, Aug 13, 2019	21.09	21.61	21.09	21.48
443	AMEX	FLCH	Mon, Aug 12, 2019	21.06	21.11	20.97	21.07
442	AMEX	FLCH	Fri, Aug 9, 2019	21.36	21.36	21.20	21.28
441	AMEX	FLCH	Thu, Aug 8, 2019	21.39	21.52	21.39	21.52
440	AMEX	FLCH	Wed, Aug 7, 2019	20.93	21.29	20.93	21.25
439	AMEX	FLCH	Tue, Aug 6, 2019	21.18	21.30	21.05	21.11
438	AMEX	FLCH	Mon, Aug 5, 2019	21.27	21.27	20.85	20.98
437	AMEX	FLCH	Fri, Aug 2, 2019	21.99	22.06	21.80	21.82
436	AMEX	FLCH	Thu, Aug 1, 2019	22.87	23.01	22.10	22.13
435	AMEX	FLCH	Wed, Jul 31, 2019	22.97	22.97	22.50	22.75
434	AMEX	FLCH	Tue, Jul 30, 2019	22.97	23.02	22.97	23.02
433	AMEX	FLCH	Mon, Jul 29, 2019	23.24	23.25	23.10	23.20
432	AMEX	FLCH	Fri, Jul 26, 2019	23.28	23.31	23.28	23.31
431	AMEX	FLCH	Thu, Jul 25, 2019	23.37	23.37	23.28	23.30
430	AMEX	FLCH	Wed, Jul 24, 2019	23.39	23.43	23.37	23.43
429	AMEX	FLCH	Tue, Jul 23, 2019	23.16	23.30	23.15	23.29
428	AMEX	FLCH	Mon, Jul 22, 2019	23.08	23.11	23.03	23.03
427	AMEX	FLCH	Fri, Jul 19, 2019	23.27	23.28	23.13	23.13
426	AMEX	FLCH	Thu, Jul 18, 2019	23.08	23.21	22.86	23.10
425	AMEX	FLCH	Wed, Jul 17, 2019	23.21	23.21	23.11	23.12
424	AMEX	FLCH	Tue, Jul 16, 2019	23.20	23.20	23.13	23.13
423	AMEX	FLCH	Mon, Jul 15, 2019	23.10	23.14	23.10	23.14
422	AMEX	FLCH	Fri, Jul 12, 2019	22.96	22.98	22.90	22.95
421	AMEX	FLCH	Thu, Jul 11, 2019	22.95	22.95	22.83	22.88
420	AMEX	FLCH	Wed, Jul 10, 2019	23.05	23.05	22.95	22.97
419	AMEX	FLCH	Tue, Jul 9, 2019	22.79	22.94	22.79	22.94
418	AMEX	FLCH	Mon, Jul 8, 2019	22.99	22.99	22.91	22.94
417	AMEX	FLCH	Fri, Jul 5, 2019	23.26	23.26	23.20	23.21
416	AMEX	FLCH	Wed, Jul 3, 2019	23.38	23.55	23.38	23.55
415	AMEX	FLCH	Tue, Jul 2, 2019	23.52	23.56	23.50	23.56
414	AMEX	FLCH	Mon, Jul 1, 2019	23.66	23.75	23.48	23.53
413	AMEX	FLCH	Fri, Jun 28, 2019	23.12	23.12	23.02	23.06
412	AMEX	FLCH	Thu, Jun 27, 2019	22.86	23.12	22.85	23.10
411	AMEX	FLCH	Wed, Jun 26, 2019	22.95	22.95	22.72	22.89
410	AMEX	FLCH	Tue, Jun 25, 2019	22.62	22.67	22.54	22.56
409	AMEX	FLCH	Mon, Jun 24, 2019	22.94	23.00	22.92	22.92
408	AMEX	FLCH	Fri, Jun 21, 2019	22.86	22.98	22.86	22.92
407	AMEX	FLCH	Thu, Jun 20, 2019	23.06	23.16	22.97	23.01
406	AMEX	FLCH	Wed, Jun 19, 2019	22.64	22.67	22.51	22.67
405	AMEX	FLCH	Tue, Jun 18, 2019	22.43	22.54	22.39	22.45
404	AMEX	FLCH	Mon, Jun 17, 2019	21.79	21.84	21.72	21.78
403	AMEX	FLCH	Fri, Jun 14, 2019	21.77	21.77	21.71	21.71
402	AMEX	FLCH	Thu, Jun 13, 2019	21.94	22.05	21.91	21.91
401	AMEX	FLCH	Wed, Jun 12, 2019	21.91	21.93	21.86	21.91
400	AMEX	FLCH	Tue, Jun 11, 2019	22.37	22.37	22.24	22.31
399	AMEX	FLCH	Mon, Jun 10, 2019	22.02	22.12	22.01	21.99
398	AMEX	FLCH	Fri, Jun 7, 2019	21.63	21.87	21.63	21.70
397	AMEX	FLCH	Thu, Jun 6, 2019	21.38	21.45	21.33	21.42
396	AMEX	FLCH	Wed, Jun 5, 2019	21.61	21.61	21.28	21.39
395	AMEX	FLCH	Tue, Jun 4, 2019	21.42	21.60	21.41	21.60
394	AMEX	FLCH	Mon, Jun 3, 2019	21.58	21.64	21.53	21.53
393	AMEX	FLCH	Fri, May 31, 2019	21.34	21.50	21.34	21.48
392	AMEX	FLCH	Thu, May 30, 2019	21.51	21.54	21.45	21.49
391	AMEX	FLCH	Wed, May 29, 2019	21.38	21.53	21.38	21.51
390	AMEX	FLCH	Tue, May 28, 2019	21.58	21.69	21.46	21.46
389	AMEX	FLCH	Fri, May 24, 2019	21.54	21.54	21.30	21.30
388	AMEX	FLCH	Thu, May 23, 2019	21.48	21.53	21.26	21.44
387	AMEX	FLCH	Wed, May 22, 2019	21.94	21.94	21.87	21.91
386	AMEX	FLCH	Tue, May 21, 2019	22.02	22.12	21.95	22.10
385	AMEX	FLCH	Mon, May 20, 2019	22.00	22.00	21.69	21.80
384	AMEX	FLCH	Fri, May 17, 2019	22.52	22.56	22.45	22.45
383	AMEX	FLCH	Thu, May 16, 2019	23.24	23.35	23.17	23.24
382	AMEX	FLCH	Wed, May 15, 2019	22.95	23.18	22.95	23.15
381	AMEX	FLCH	Tue, May 14, 2019	22.85	23.04	22.84	22.96
380	AMEX	FLCH	Mon, May 13, 2019	22.66	22.68	22.41	22.53
379	AMEX	FLCH	Fri, May 10, 2019	23.42	23.42	23.16	23.42
378	AMEX	FLCH	Thu, May 9, 2019	23.04	23.43	22.90	23.31
377	AMEX	FLCH	Wed, May 8, 2019	23.61	23.68	23.58	23.61
376	AMEX	FLCH	Tue, May 7, 2019	23.94	23.94	23.51	23.64
375	AMEX	FLCH	Mon, May 6, 2019	23.99	24.29	23.99	24.29
374	AMEX	FLCH	Fri, May 3, 2019	24.89	25.06	24.89	25.06
373	AMEX	FLCH	Thu, May 2, 2019	24.79	24.79	24.51	24.70
372	AMEX	FLCH	Wed, May 1, 2019	24.69	24.97	24.58	24.58
371	AMEX	FLCH	Tue, Apr 30, 2019	24.64	24.78	24.58	24.71
370	AMEX	FLCH	Mon, Apr 29, 2019	24.73	24.74	24.71	24.73
369	AMEX	FLCH	Fri, Apr 26, 2019	24.63	24.69	24.59	24.67
368	AMEX	FLCH	Thu, Apr 25, 2019	24.46	24.52	24.35	24.52
367	AMEX	FLCH	Wed, Apr 24, 2019	24.87	24.87	24.68	24.70
366	AMEX	FLCH	Tue, Apr 23, 2019	24.88	25.02	24.84	24.98
365	AMEX	FLCH	Mon, Apr 22, 2019	24.86	25.00	24.79	24.88
364	AMEX	FLCH	Thu, Apr 18, 2019	25.11	25.20	25.08	25.14
363	AMEX	FLCH	Wed, Apr 17, 2019	25.20	25.21	24.98	25.11
362	AMEX	FLCH	Tue, Apr 16, 2019	25.01	25.06	24.98	25.05
361	AMEX	FLCH	Mon, Apr 15, 2019	25.02	25.02	24.66	24.74
360	AMEX	FLCH	Fri, Apr 12, 2019	25.15	25.29	25.15	25.23
359	AMEX	FLCH	Thu, Apr 11, 2019	24.93	24.93	24.86	24.87
358	AMEX	FLCH	Wed, Apr 10, 2019	25.10	25.20	25.06	25.18
357	AMEX	FLCH	Tue, Apr 9, 2019	25.18	25.20	25.11	25.14
356	AMEX	FLCH	Mon, Apr 8, 2019	25.07	25.20	25.07	25.20
355	AMEX	FLCH	Fri, Apr 5, 2019	24.93	25.15	24.93	25.15
354	AMEX	FLCH	Thu, Apr 4, 2019	24.68	24.89	24.68	24.88
353	AMEX	FLCH	Wed, Apr 3, 2019	24.75	24.87	24.66	24.67
352	AMEX	FLCH	Tue, Apr 2, 2019	24.53	24.53	24.47	24.48
351	AMEX	FLCH	Mon, Apr 1, 2019	24.50	24.57	24.39	24.54
350	AMEX	FLCH	Fri, Mar 29, 2019	24.10	24.22	24.09	24.20
349	AMEX	FLCH	Thu, Mar 28, 2019	23.69	23.84	23.69	23.83
348	AMEX	FLCH	Wed, Mar 27, 2019	23.70	23.75	23.69	23.69
347	AMEX	FLCH	Tue, Mar 26, 2019	23.76	23.76	23.61	23.70
346	AMEX	FLCH	Mon, Mar 25, 2019	23.55	23.71	23.55	23.69
345	AMEX	FLCH	Fri, Mar 22, 2019	24.04	24.04	23.70	23.71
344	AMEX	FLCH	Thu, Mar 21, 2019	24.17	24.46	24.17	24.40
343	AMEX	FLCH	Wed, Mar 20, 2019	24.30	24.52	24.14	24.40
342	AMEX	FLCH	Tue, Mar 19, 2019	24.42	24.61	24.37	24.56
341	AMEX	FLCH	Mon, Mar 18, 2019	24.37	24.39	24.31	24.37
340	AMEX	FLCH	Fri, Mar 15, 2019	23.98	24.04	23.98	24.04
339	AMEX	FLCH	Thu, Mar 14, 2019	23.74	23.78	23.67	23.78
338	AMEX	FLCH	Wed, Mar 13, 2019	23.89	23.99	23.88	23.93
337	AMEX	FLCH	Tue, Mar 12, 2019	23.90	23.95	23.85	23.95
336	AMEX	FLCH	Mon, Mar 11, 2019	23.56	23.82	23.52	23.82
335	AMEX	FLCH	Fri, Mar 8, 2019	23.03	23.19	22.95	23.19
334	AMEX	FLCH	Thu, Mar 7, 2019	23.82	23.82	23.42	23.49
333	AMEX	FLCH	Wed, Mar 6, 2019	24.40	24.44	24.03	24.03
332	AMEX	FLCH	Tue, Mar 5, 2019	24.26	24.50	24.26	24.46
331	AMEX	FLCH	Mon, Mar 4, 2019	24.19	24.19	23.80	24.04
330	AMEX	FLCH	Fri, Mar 1, 2019	23.93	23.93	23.75	23.81
329	AMEX	FLCH	Thu, Feb 28, 2019	23.69	23.69	23.54	23.58
328	AMEX	FLCH	Wed, Feb 27, 2019	23.72	23.78	23.66	23.76
327	AMEX	FLCH	Tue, Feb 26, 2019	23.78	24.04	23.76	24.04
326	AMEX	FLCH	Mon, Feb 25, 2019	24.10	24.21	24.09	24.17
325	AMEX	FLCH	Fri, Feb 22, 2019	23.50	23.65	23.50	23.65
324	AMEX	FLCH	Thu, Feb 21, 2019	23.37	23.37	23.18	23.21
323	AMEX	FLCH	Wed, Feb 20, 2019	23.29	23.41	23.23	23.24
322	AMEX	FLCH	Tue, Feb 19, 2019	22.87	23.24	22.87	23.17
321	AMEX	FLCH	Fri, Feb 15, 2019	22.97	22.97	22.87	22.89
320	AMEX	FLCH	Thu, Feb 14, 2019	22.92	23.10	22.92	23.06
319	AMEX	FLCH	Wed, Feb 13, 2019	23.29	23.29	23.12	23.17
318	AMEX	FLCH	Tue, Feb 12, 2019	23.00	23.10	23.00	23.05
317	AMEX	FLCH	Mon, Feb 11, 2019	23.04	23.06	22.94	22.95
316	AMEX	FLCH	Fri, Feb 8, 2019	22.69	22.83	22.69	22.83
315	AMEX	FLCH	Thu, Feb 7, 2019	22.93	22.93	22.64	22.76
314	AMEX	FLCH	Wed, Feb 6, 2019	23.25	23.25	23.06	23.15
313	AMEX	FLCH	Tue, Feb 5, 2019	23.00	24.06	23.00	23.45
312	AMEX	FLCH	Mon, Feb 4, 2019	22.86	22.92	22.86	22.89
311	AMEX	FLCH	Fri, Feb 1, 2019	22.79	22.86	22.60	22.85
310	AMEX	FLCH	Thu, Jan 31, 2019	22.92	22.98	22.91	22.98
309	AMEX	FLCH	Wed, Jan 30, 2019	22.41	22.70	22.40	22.68
308	AMEX	FLCH	Tue, Jan 29, 2019	22.22	22.22	22.15	22.17
307	AMEX	FLCH	Mon, Jan 28, 2019	22.14	22.16	21.98	22.16
306	AMEX	FLCH	Fri, Jan 25, 2019	22.19	22.34	22.19	22.34
305	AMEX	FLCH	Thu, Jan 24, 2019	21.76	21.92	21.76	21.85
304	AMEX	FLCH	Wed, Jan 23, 2019	21.62	21.69	21.60	21.64
303	AMEX	FLCH	Tue, Jan 22, 2019	21.72	21.72	21.42	21.49
302	AMEX	FLCH	Fri, Jan 18, 2019	22.00	22.18	22.00	22.11
301	AMEX	FLCH	Thu, Jan 17, 2019	21.55	21.85	21.55	21.79
300	AMEX	FLCH	Wed, Jan 16, 2019	21.61	21.76	21.61	21.68
299	AMEX	FLCH	Tue, Jan 15, 2019	21.30	21.48	21.30	21.33
298	AMEX	FLCH	Mon, Jan 14, 2019	21.00	21.18	21.00	21.11
297	AMEX	FLCH	Fri, Jan 11, 2019	21.36	21.39	21.31	21.39
296	AMEX	FLCH	Thu, Jan 10, 2019	21.28	21.55	21.28	21.55
295	AMEX	FLCH	Wed, Jan 9, 2019	21.32	21.52	21.30	21.39
294	AMEX	FLCH	Tue, Jan 8, 2019	20.85	20.96	20.67	20.90
293	AMEX	FLCH	Mon, Jan 7, 2019	20.56	20.78	20.54	20.77
292	AMEX	FLCH	Fri, Jan 4, 2019	20.20	20.60	20.20	20.58
291	AMEX	FLCH	Thu, Jan 3, 2019	19.85	19.87	19.71	19.75
290	AMEX	FLCH	Wed, Jan 2, 2019	19.99	20.21	19.99	20.21
289	AMEX	FLCH	Mon, Dec 31, 2018	20.69	20.69	20.25	20.28
288	AMEX	FLCH	Fri, Dec 28, 2018	20.49	20.51	20.35	20.39
287	AMEX	FLCH	Thu, Dec 27, 2018	19.99	20.30	19.94	20.29
286	AMEX	FLCH	Wed, Dec 26, 2018	20.12	20.38	19.83	20.38
285	AMEX	FLCH	Mon, Dec 24, 2018	20.16	20.16	19.94	19.94
284	AMEX	FLCH	Fri, Dec 21, 2018	20.31	20.46	20.09	20.09
283	AMEX	FLCH	Thu, Dec 20, 2018	20.28	20.38	20.03	20.20
282	AMEX	FLCH	Wed, Dec 19, 2018	21.04	21.06	20.42	20.29
281	AMEX	FLCH	Tue, Dec 18, 2018	21.13	21.17	20.98	21.03
280	AMEX	FLCH	Mon, Dec 17, 2018	21.22	21.38	21.05	21.09
279	AMEX	FLCH	Fri, Dec 14, 2018	21.49	21.60	21.49	21.56
278	AMEX	FLCH	Thu, Dec 13, 2018	21.94	21.94	21.80	21.83
277	AMEX	FLCH	Wed, Dec 12, 2018	21.93	21.99	21.72	21.72
276	AMEX	FLCH	Tue, Dec 11, 2018	21.60	21.64	21.45	21.49
275	AMEX	FLCH	Mon, Dec 10, 2018	21.21	21.37	21.02	21.37
274	AMEX	FLCH	Fri, Dec 7, 2018	21.89	21.89	21.48	21.48
273	AMEX	FLCH	Thu, Dec 6, 2018	21.38	21.74	21.38	21.69
272	AMEX	FLCH	Tue, Dec 4, 2018	22.75	22.75	22.17	22.25
271	AMEX	FLCH	Mon, Dec 3, 2018	22.89	22.91	22.63	22.70
270	AMEX	FLCH	Fri, Nov 30, 2018	22.03	22.22	22.03	22.22
269	AMEX	FLCH	Thu, Nov 29, 2018	21.88	21.98	21.80	21.91
268	AMEX	FLCH	Wed, Nov 28, 2018	21.98	22.29	21.90	22.26
267	AMEX	FLCH	Tue, Nov 27, 2018	21.44	21.78	21.44	21.76
266	AMEX	FLCH	Mon, Nov 26, 2018	21.61	21.71	21.61	21.65
265	AMEX	FLCH	Fri, Nov 23, 2018	21.19	21.29	21.04	21.25
264	AMEX	FLCH	Wed, Nov 21, 2018	21.45	21.59	21.44	21.45
263	AMEX	FLCH	Tue, Nov 20, 2018	20.98	21.16	20.88	21.00
262	AMEX	FLCH	Mon, Nov 19, 2018	21.65	21.65	21.35	21.43
261	AMEX	FLCH	Fri, Nov 16, 2018	21.58	21.93	21.58	21.92
260	AMEX	FLCH	Thu, Nov 15, 2018	21.50	21.96	21.50	21.74
259	AMEX	FLCH	Wed, Nov 14, 2018	21.41	21.41	21.24	21.25
258	AMEX	FLCH	Tue, Nov 13, 2018	20.98	21.31	20.98	21.07
257	AMEX	FLCH	Mon, Nov 12, 2018	20.74	20.74	20.60	20.60
256	AMEX	FLCH	Fri, Nov 9, 2018	20.98	20.98	20.66	20.83
255	AMEX	FLCH	Thu, Nov 8, 2018	21.69	21.69	21.35	21.39
254	AMEX	FLCH	Wed, Nov 7, 2018	21.93	21.96	21.70	21.96
253	AMEX	FLCH	Tue, Nov 6, 2018	21.70	21.70	21.62	21.62
252	AMEX	FLCH	Mon, Nov 5, 2018	21.50	21.58	21.40	21.56
251	AMEX	FLCH	Fri, Nov 2, 2018	22.10	22.10	21.50	21.82
250	AMEX	FLCH	Thu, Nov 1, 2018	20.82	21.68	20.78	21.67
249	AMEX	FLCH	Wed, Oct 31, 2018	20.31	20.60	20.31	20.60
248	AMEX	FLCH	Tue, Oct 30, 2018	19.75	19.89	19.72	19.79
247	AMEX	FLCH	Mon, Oct 29, 2018	20.17	20.21	19.50	19.80
246	AMEX	FLCH	Fri, Oct 26, 2018	20.05	20.45	20.02	20.23
245	AMEX	FLCH	Thu, Oct 25, 2018	20.34	20.74	20.34	20.74
244	AMEX	FLCH	Wed, Oct 24, 2018	20.60	20.60	20.13	20.13
243	AMEX	FLCH	Tue, Oct 23, 2018	20.49	20.92	20.49	20.84
242	AMEX	FLCH	Mon, Oct 22, 2018	21.31	21.50	21.30	21.35
241	AMEX	FLCH	Fri, Oct 19, 2018	20.72	20.75	20.67	20.73
240	AMEX	FLCH	Thu, Oct 18, 2018	20.70	20.70	20.32	20.32
239	AMEX	FLCH	Wed, Oct 17, 2018	21.05	21.15	21.05	21.12
238	AMEX	FLCH	Tue, Oct 16, 2018	21.08	21.24	21.08	21.24
237	AMEX	FLCH	Mon, Oct 15, 2018	20.88	21.01	20.88	21.01
236	AMEX	FLCH	Fri, Oct 12, 2018	21.22	21.23	21.16	21.16
235	AMEX	FLCH	Thu, Oct 11, 2018	20.45	20.81	20.45	20.73
234	AMEX	FLCH	Wed, Oct 10, 2018	21.15	21.15	20.65	20.65
233	AMEX	FLCH	Tue, Oct 9, 2018	21.40	21.51	21.36	21.36
232	AMEX	FLCH	Mon, Oct 8, 2018	21.46	21.55	21.34	21.55
231	AMEX	FLCH	Fri, Oct 5, 2018	21.91	21.93	21.64	21.81
230	AMEX	FLCH	Thu, Oct 4, 2018	22.15	22.15	21.85	21.85
229	AMEX	FLCH	Wed, Oct 3, 2018	22.73	22.73	22.50	22.50
228	AMEX	FLCH	Tue, Oct 2, 2018	22.66	22.69	22.63	22.67
227	AMEX	FLCH	Mon, Oct 1, 2018	23.19	23.19	23.19	23.19
226	AMEX	FLCH	Fri, Sep 28, 2018	23.13	23.13	23.05	23.10
225	AMEX	FLCH	Thu, Sep 27, 2018	23.17	23.33	23.17	23.29
224	AMEX	FLCH	Wed, Sep 26, 2018	23.40	23.48	23.35	23.36
223	AMEX	FLCH	Tue, Sep 25, 2018	23.21	23.21	23.21	23.21
222	AMEX	FLCH	Mon, Sep 24, 2018	23.10	23.11	23.05	23.08
221	AMEX	FLCH	Fri, Sep 21, 2018	23.59	23.59	23.43	23.43
220	AMEX	FLCH	Thu, Sep 20, 2018	23.11	23.24	23.01	23.22
219	AMEX	FLCH	Wed, Sep 19, 2018	22.99	23.04	22.99	23.02
218	AMEX	FLCH	Tue, Sep 18, 2018	22.37	22.47	22.37	22.46
217	AMEX	FLCH	Mon, Sep 17, 2018	22.32	22.36	22.22	22.22
216	AMEX	FLCH	Fri, Sep 14, 2018	22.72	22.72	22.49	22.49
215	AMEX	FLCH	Thu, Sep 13, 2018	22.75	22.86	22.00	22.65
214	AMEX	FLCH	Wed, Sep 12, 2018	21.80	22.30	21.75	22.16
213	AMEX	FLCH	Tue, Sep 11, 2018	21.71	21.86	21.65	21.86
212	AMEX	FLCH	Mon, Sep 10, 2018	22.23	22.23	22.00	22.00
211	AMEX	FLCH	Fri, Sep 7, 2018	22.52	22.52	22.36	22.36
210	AMEX	FLCH	Thu, Sep 6, 2018	22.69	22.69	22.46	22.53
209	AMEX	FLCH	Wed, Sep 5, 2018	22.85	22.85	22.63	22.63
208	AMEX	FLCH	Tue, Sep 4, 2018	23.39	23.39	23.11	23.16
207	AMEX	FLCH	Fri, Aug 31, 2018	23.65	23.65	23.39	23.59
206	AMEX	FLCH	Thu, Aug 30, 2018	23.83	23.85	23.50	23.50
205	AMEX	FLCH	Wed, Aug 29, 2018	24.05	24.28	24.05	24.28
204	AMEX	FLCH	Tue, Aug 28, 2018	24.21	24.21	24.01	24.01
203	AMEX	FLCH	Mon, Aug 27, 2018	24.06	24.32	24.06	24.29
202	AMEX	FLCH	Fri, Aug 24, 2018	23.65	23.70	23.65	23.70
201	AMEX	FLCH	Thu, Aug 23, 2018	23.90	23.90	23.40	23.40
200	AMEX	FLCH	Wed, Aug 22, 2018	23.81	23.92	23.81	23.83
199	AMEX	FLCH	Tue, Aug 21, 2018	23.68	23.72	23.68	23.72
198	AMEX	FLCH	Mon, Aug 20, 2018	23.20	23.39	23.20	23.39
197	AMEX	FLCH	Fri, Aug 17, 2018	22.69	22.95	22.69	22.95
196	AMEX	FLCH	Thu, Aug 16, 2018	22.93	23.03	22.69	22.86
195	AMEX	FLCH	Wed, Aug 15, 2018	22.50	22.71	22.35	22.57
194	AMEX	FLCH	Tue, Aug 14, 2018	23.51	23.56	23.44	23.49
193	AMEX	FLCH	Mon, Aug 13, 2018	24.04	24.05	23.80	23.88
192	AMEX	FLCH	Fri, Aug 10, 2018	24.14	24.14	24.10	24.10
191	AMEX	FLCH	Thu, Aug 9, 2018	24.46	24.53	24.43	24.43
190	AMEX	FLCH	Wed, Aug 8, 2018	24.05	24.13	24.00	24.13
189	AMEX	FLCH	Tue, Aug 7, 2018	24.12	24.24	24.12	24.22
188	AMEX	FLCH	Mon, Aug 6, 2018	23.79	23.84	23.74	23.81
187	AMEX	FLCH	Fri, Aug 3, 2018	23.97	24.03	23.95	23.97
186	AMEX	FLCH	Thu, Aug 2, 2018	23.77	23.91	23.66	23.89
185	AMEX	FLCH	Wed, Aug 1, 2018	24.32	24.51	24.30	24.35
184	AMEX	FLCH	Tue, Jul 31, 2018	24.63	24.78	24.37	24.78
183	AMEX	FLCH	Mon, Jul 30, 2018	24.87	24.87	24.53	24.62
182	AMEX	FLCH	Fri, Jul 27, 2018	25.15	25.15	24.90	24.90
181	AMEX	FLCH	Thu, Jul 26, 2018	25.07	25.14	25.06	25.09
180	AMEX	FLCH	Wed, Jul 25, 2018	25.28	25.55	25.28	25.46
179	AMEX	FLCH	Tue, Jul 24, 2018	25.08	25.31	25.08	25.11
178	AMEX	FLCH	Mon, Jul 23, 2018	24.63	24.63	24.59	24.59
177	AMEX	FLCH	Fri, Jul 20, 2018	24.76	24.77	24.74	24.74
176	AMEX	FLCH	Thu, Jul 19, 2018	24.42	24.49	24.42	24.49
175	AMEX	FLCH	Wed, Jul 18, 2018	24.80	24.90	24.75	24.90
174	AMEX	FLCH	Tue, Jul 17, 2018	24.77	24.86	24.77	24.86
173	AMEX	FLCH	Mon, Jul 16, 2018	24.77	24.85	24.77	24.82
172	AMEX	FLCH	Fri, Jul 13, 2018	24.99	25.02	24.96	24.96
171	AMEX	FLCH	Thu, Jul 12, 2018	25.02	25.04	24.99	25.01
170	AMEX	FLCH	Wed, Jul 11, 2018	24.63	24.72	24.53	24.55
169	AMEX	FLCH	Tue, Jul 10, 2018	25.08	25.08	24.85	24.92
168	AMEX	FLCH	Mon, Jul 9, 2018	25.26	25.32	24.98	25.22
167	AMEX	FLCH	Fri, Jul 6, 2018	24.46	24.86	24.46	24.82
166	AMEX	FLCH	Thu, Jul 5, 2018	24.41	24.46	24.29	24.43
165	AMEX	FLCH	Tue, Jul 3, 2018	24.84	24.87	24.62	24.62
164	AMEX	FLCH	Mon, Jul 2, 2018	24.47	24.58	24.46	24.58
163	AMEX	FLCH	Fri, Jun 29, 2018	24.94	25.04	24.94	25.02
162	AMEX	FLCH	Thu, Jun 28, 2018	24.35	24.50	24.27	24.50
161	AMEX	FLCH	Wed, Jun 27, 2018	24.93	24.93	24.44	24.45
160	AMEX	FLCH	Tue, Jun 26, 2018	25.10	25.20	25.08	25.16
159	AMEX	FLCH	Mon, Jun 25, 2018	25.54	25.54	25.00	25.19
158	AMEX	FLCH	Fri, Jun 22, 2018	25.95	25.95	25.90	25.90
157	AMEX	FLCH	Thu, Jun 21, 2018	26.00	26.01	25.74	25.74
156	AMEX	FLCH	Wed, Jun 20, 2018	26.29	26.39	26.29	26.31
155	AMEX	FLCH	Tue, Jun 19, 2018	26.04	26.36	26.00	26.20
154	AMEX	FLCH	Mon, Jun 18, 2018	26.64	26.64	26.58	26.62
153	AMEX	FLCH	Fri, Jun 15, 2018	26.84	26.85	26.75	26.83
152	AMEX	FLCH	Thu, Jun 14, 2018	27.16	27.21	27.14	27.16
151	AMEX	FLCH	Wed, Jun 13, 2018	27.38	27.38	27.23	27.23
150	AMEX	FLCH	Tue, Jun 12, 2018	27.43	27.43	27.30	27.42
149	AMEX	FLCH	Mon, Jun 11, 2018	27.40	27.40	27.30	27.33
148	AMEX	FLCH	Fri, Jun 8, 2018	27.25	27.33	27.22	27.32
147	AMEX	FLCH	Thu, Jun 7, 2018	27.64	27.64	27.46	27.46
146	AMEX	FLCH	Wed, Jun 6, 2018	27.56	27.73	27.47	27.68
145	AMEX	FLCH	Tue, Jun 5, 2018	27.38	27.38	27.28	27.34
144	AMEX	FLCH	Mon, Jun 4, 2018	27.14	27.26	27.14	27.26
143	AMEX	FLCH	Fri, Jun 1, 2018	26.66	26.87	26.66	26.76
142	AMEX	FLCH	Thu, May 31, 2018	26.36	26.47	26.26	26.45
141	AMEX	FLCH	Wed, May 30, 2018	26.17	26.34	26.17	26.19
140	AMEX	FLCH	Tue, May 29, 2018	26.48	26.54	26.17	26.17
139	AMEX	FLCH	Fri, May 25, 2018	26.61	26.70	26.61	26.66
138	AMEX	FLCH	Thu, May 24, 2018	26.77	26.77	26.53	26.66
137	AMEX	FLCH	Wed, May 23, 2018	26.75	26.87	26.70	26.87
136	AMEX	FLCH	Tue, May 22, 2018	27.11	27.11	26.85	26.87
135	AMEX	FLCH	Mon, May 21, 2018	27.05	27.10	26.91	26.91
134	AMEX	FLCH	Fri, May 18, 2018	26.89	26.89	26.69	26.77
133	AMEX	FLCH	Thu, May 17, 2018	27.06	27.10	26.79	26.86
132	AMEX	FLCH	Wed, May 16, 2018	26.99	27.28	26.99	27.25
131	AMEX	FLCH	Tue, May 15, 2018	26.58	26.72	26.58	26.67
130	AMEX	FLCH	Mon, May 14, 2018	27.14	27.33	27.14	27.21
129	AMEX	FLCH	Fri, May 11, 2018	27.00	27.00	26.89	26.97
128	AMEX	FLCH	Thu, May 10, 2018	27.06	27.06	26.87	26.98
127	AMEX	FLCH	Wed, May 9, 2018	26.51	26.56	26.51	26.56
126	AMEX	FLCH	Tue, May 8, 2018	26.31	26.35	26.27	26.35
125	AMEX	FLCH	Mon, May 7, 2018	25.88	26.17	25.88	26.13
124	AMEX	FLCH	Fri, May 4, 2018	25.61	26.09	25.61	26.07
123	AMEX	FLCH	Thu, May 3, 2018	25.80	25.80	25.42	25.62
122	AMEX	FLCH	Wed, May 2, 2018	25.99	26.07	25.99	26.05
121	AMEX	FLCH	Tue, May 1, 2018	25.81	25.81	25.81	25.81
120	AMEX	FLCH	Mon, Apr 30, 2018	26.08	26.14	25.88	25.88
119	AMEX	FLCH	Fri, Apr 27, 2018	25.77	25.86	25.77	25.86
118	AMEX	FLCH	Thu, Apr 26, 2018	25.60	25.71	25.54	25.67
117	AMEX	FLCH	Wed, Apr 25, 2018	25.47	25.54	25.47	25.53
116	AMEX	FLCH	Tue, Apr 24, 2018	26.03	26.10	25.54	25.69
115	AMEX	FLCH	Mon, Apr 23, 2018	25.74	25.74	25.69	25.69
114	AMEX	FLCH	Fri, Apr 20, 2018	25.89	25.89	25.75	25.83
113	AMEX	FLCH	Thu, Apr 19, 2018	26.23	26.23	26.10	26.10
112	AMEX	FLCH	Wed, Apr 18, 2018	25.87	26.05	25.87	26.05
111	AMEX	FLCH	Tue, Apr 17, 2018	25.88	26.22	25.88	26.22
110	AMEX	FLCH	Mon, Apr 16, 2018	25.90	26.07	25.88	26.07
109	AMEX	FLCH	Fri, Apr 13, 2018	0.00	0.00	0.00	26.64
108	AMEX	FLCH	Thu, Apr 12, 2018	26.54	26.70	26.54	26.64
107	AMEX	FLCH	Wed, Apr 11, 2018	26.65	26.67	26.64	26.64
106	AMEX	FLCH	Tue, Apr 10, 2018	26.50	26.67	26.49	26.67
105	AMEX	FLCH	Mon, Apr 9, 2018	25.97	25.97	25.97	25.97
104	AMEX	FLCH	Fri, Apr 6, 2018	25.84	25.85	25.59	25.59
103	AMEX	FLCH	Thu, Apr 5, 2018	26.38	26.38	26.27	26.30
102	AMEX	FLCH	Wed, Apr 4, 2018	25.29	26.11	25.29	26.11
101	AMEX	FLCH	Tue, Apr 3, 2018	25.92	25.92	25.92	25.92
100	AMEX	FLCH	Mon, Apr 2, 2018	26.27	26.31	25.64	25.66
99	AMEX	FLCH	Thu, Mar 29, 2018	26.05	26.47	26.05	26.47
98	AMEX	FLCH	Wed, Mar 28, 2018	26.00	26.08	25.87	25.98
97	AMEX	FLCH	Tue, Mar 27, 2018	26.98	26.98	26.87	26.89
96	AMEX	FLCH	Mon, Mar 26, 2018	26.73	26.92	26.41	26.92
95	AMEX	FLCH	Fri, Mar 23, 2018	26.49	26.53	25.77	25.79
94	AMEX	FLCH	Thu, Mar 22, 2018	26.85	26.85	26.39	26.46
93	AMEX	FLCH	Wed, Mar 21, 2018	27.64	27.91	27.64	27.91
92	AMEX	FLCH	Tue, Mar 20, 2018	27.96	28.13	27.96	28.13
91	AMEX	FLCH	Mon, Mar 19, 2018	27.79	27.83	27.43	27.56
90	AMEX	FLCH	Fri, Mar 16, 2018	28.00	28.01	27.93	28.01
89	AMEX	FLCH	Thu, Mar 15, 2018	27.99	27.99	27.80	27.98
88	AMEX	FLCH	Wed, Mar 14, 2018	27.75	27.79	27.49	27.60
87	AMEX	FLCH	Tue, Mar 13, 2018	28.01	28.01	27.43	27.43
86	AMEX	FLCH	Mon, Mar 12, 2018	27.82	27.92	27.82	27.89
85	AMEX	FLCH	Fri, Mar 9, 2018	27.55	27.74	27.55	27.69
84	AMEX	FLCH	Thu, Mar 8, 2018	27.11	27.17	27.03	27.17
83	AMEX	FLCH	Wed, Mar 7, 2018	26.79	27.00	26.71	27.00
82	AMEX	FLCH	Tue, Mar 6, 2018	26.90	26.94	26.73	26.86
81	AMEX	FLCH	Mon, Mar 5, 2018	26.15	26.58	26.15	26.58
80	AMEX	FLCH	Fri, Mar 2, 2018	26.24	26.45	26.10	26.45
79	AMEX	FLCH	Thu, Mar 1, 2018	27.01	27.01	26.38	26.40
78	AMEX	FLCH	Wed, Feb 28, 2018	26.97	26.97	26.68	26.68
77	AMEX	FLCH	Tue, Feb 27, 2018	27.41	27.42	27.05	27.07
76	AMEX	FLCH	Mon, Feb 26, 2018	27.94	28.07	27.89	28.04
75	AMEX	FLCH	Fri, Feb 23, 2018	27.60	27.89	27.60	27.83
74	AMEX	FLCH	Thu, Feb 22, 2018	27.48	27.56	27.40	27.42
73	AMEX	FLCH	Wed, Feb 21, 2018	27.82	27.86	27.48	27.49
72	AMEX	FLCH	Tue, Feb 20, 2018	27.04	27.28	27.04	27.26
71	AMEX	FLCH	Fri, Feb 16, 2018	27.38	27.85	27.38	27.60
70	AMEX	FLCH	Thu, Feb 15, 2018	27.53	27.53	27.25	27.38
69	AMEX	FLCH	Wed, Feb 14, 2018	26.56	26.89	26.49	26.89
68	AMEX	FLCH	Tue, Feb 13, 2018	25.68	25.89	25.68	25.89
67	AMEX	FLCH	Mon, Feb 12, 2018	25.71	25.91	25.50	25.79
66	AMEX	FLCH	Fri, Feb 9, 2018	25.19	25.53	24.65	25.53
65	AMEX	FLCH	Thu, Feb 8, 2018	26.30	26.30	25.31	25.31
64	AMEX	FLCH	Wed, Feb 7, 2018	26.88	26.88	26.36	26.36
63	AMEX	FLCH	Tue, Feb 6, 2018	26.34	27.50	26.08	27.50
62	AMEX	FLCH	Mon, Feb 5, 2018	27.69	27.80	26.71	26.85
61	AMEX	FLCH	Fri, Feb 2, 2018	28.19	28.23	27.72	27.81
60	AMEX	FLCH	Thu, Feb 1, 2018	28.28	28.46	28.25	28.25
59	AMEX	FLCH	Wed, Jan 31, 2018	29.00	29.02	28.73	28.81
58	AMEX	FLCH	Tue, Jan 30, 2018	28.57	28.57	28.46	28.53
57	AMEX	FLCH	Mon, Jan 29, 2018	29.12	29.12	29.00	29.00
56	AMEX	FLCH	Fri, Jan 26, 2018	29.28	29.49	29.17	29.49
55	AMEX	FLCH	Thu, Jan 25, 2018	28.68	28.91	27.83	28.76
54	AMEX	FLCH	Wed, Jan 24, 2018	28.98	29.18	28.91	29.01
53	AMEX	FLCH	Tue, Jan 23, 2018	28.59	28.79	28.45	28.78
52	AMEX	FLCH	Mon, Jan 22, 2018	28.25	28.39	28.19	28.39
51	AMEX	FLCH	Fri, Jan 19, 2018	28.06	28.18	28.05	28.17
50	AMEX	FLCH	Thu, Jan 18, 2018	27.90	27.92	27.77	27.92
49	AMEX	FLCH	Wed, Jan 17, 2018	27.62	27.79	27.53	27.79
48	AMEX	FLCH	Tue, Jan 16, 2018	27.75	27.86	27.35	27.35
47	AMEX	FLCH	Fri, Jan 12, 2018	27.45	27.72	27.45	27.68
46	AMEX	FLCH	Thu, Jan 11, 2018	27.17	27.27	27.11	27.27
45	AMEX	FLCH	Wed, Jan 10, 2018	27.22	27.23	27.05	27.13
44	AMEX	FLCH	Tue, Jan 9, 2018	27.25	27.36	27.23	27.32
43	AMEX	FLCH	Mon, Jan 8, 2018	27.20	27.30	27.13	27.26
42	AMEX	FLCH	Fri, Jan 5, 2018	26.93	27.17	26.93	27.16
41	AMEX	FLCH	Thu, Jan 4, 2018	27.10	27.10	26.91	26.96
40	AMEX	FLCH	Wed, Jan 3, 2018	26.72	26.81	26.71	26.81
39	AMEX	FLCH	Tue, Jan 2, 2018	26.35	26.53	26.19	26.51
38	AMEX	FLCH	Fri, Dec 29, 2017	25.67	25.67	25.61	25.66
37	AMEX	FLCH	Thu, Dec 28, 2017	25.60	25.60	25.58	25.58
36	AMEX	FLCH	Wed, Dec 27, 2017	25.42	25.49	25.30	25.40
35	AMEX	FLCH	Tue, Dec 26, 2017	25.54	25.54	25.42	25.49
34	AMEX	FLCH	Fri, Dec 22, 2017	25.44	25.55	25.41	25.55
33	AMEX	FLCH	Thu, Dec 21, 2017	25.49	25.49	25.41	25.41
32	AMEX	FLCH	Wed, Dec 20, 2017	25.00	25.00	24.95	24.95
31	AMEX	FLCH	Tue, Dec 19, 2017	25.00	25.05	25.00	25.03
30	AMEX	FLCH	Mon, Dec 18, 2017	25.00	25.01	24.92	25.01
29	AMEX	FLCH	Fri, Dec 15, 2017	24.86	24.90	24.81	24.81
28	AMEX	FLCH	Thu, Dec 14, 2017	25.04	25.04	24.80	24.80
27	AMEX	FLCH	Wed, Dec 13, 2017	25.20	25.20	25.20	25.20
26	AMEX	FLCH	Tue, Dec 12, 2017	24.80	24.83	24.68	24.73
25	AMEX	FLCH	Mon, Dec 11, 2017	25.11	25.14	25.02	25.09
24	AMEX	FLCH	Fri, Dec 8, 2017	24.89	24.89	24.70	24.75
23	AMEX	FLCH	Thu, Dec 7, 2017	24.37	24.43	24.33	24.35
22	AMEX	FLCH	Wed, Dec 6, 2017	24.18	24.30	24.15	24.25
21	AMEX	FLCH	Tue, Dec 5, 2017	24.72	24.72	24.65	24.65
20	AMEX	FLCH	Mon, Dec 4, 2017	25.11	25.11	24.83	24.83
19	AMEX	FLCH	Fri, Dec 1, 2017	25.00	25.00	24.63	24.87
18	AMEX	FLCH	Thu, Nov 30, 2017	25.27	25.27	25.15	25.15
17	AMEX	FLCH	Wed, Nov 29, 2017	25.72	25.72	25.37	25.37
16	AMEX	FLCH	Tue, Nov 28, 2017	25.96	25.96	25.86	25.96
15	AMEX	FLCH	Mon, Nov 27, 2017	25.98	25.98	25.82	25.84
14	AMEX	FLCH	Fri, Nov 24, 2017	26.20	26.27	26.20	26.27
13	AMEX	FLCH	Wed, Nov 22, 2017	26.42	26.45	26.36	26.42
12	AMEX	FLCH	Tue, Nov 21, 2017	26.48	26.54	26.45	26.48
11	AMEX	FLCH	Mon, Nov 20, 2017	25.80	25.95	25.80	25.95
10	AMEX	FLCH	Fri, Nov 17, 2017	25.65	25.71	25.65	25.69
9	AMEX	FLCH	Thu, Nov 16, 2017	25.56	25.68	25.56	25.63
8	AMEX	FLCH	Wed, Nov 15, 2017	25.16	25.16	25.11	25.11
7	AMEX	FLCH	Tue, Nov 14, 2017	25.38	25.38	25.25	25.26
6	AMEX	FLCH	Mon, Nov 13, 2017	25.57	25.70	25.57	25.65
5	AMEX	FLCH	Fri, Nov 10, 2017	25.56	25.63	25.56	25.63
4	AMEX	FLCH	Thu, Nov 9, 2017	25.52	25.52	25.43	25.43
3	AMEX	FLCH	Wed, Nov 8, 2017	25.52	25.56	25.50	25.56
2	AMEX	FLCH	Tue, Nov 7, 2017	25.60	25.60	25.49	25.49
1	AMEX	FLCH	Mon, Nov 6, 2017	25.28	25.45	25.28	25.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin FTSE China ETF AMEX:FLCH 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