Franklin Investment Grade Corporate ETF AMEX:FLCO Historical Prices

Below are the 1771 trading days of historical prices for FLCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1771	AMEX	FLCO	Thu, Mar 7, 2024	21.34	21.35	21.31	21.34
1770	AMEX	FLCO	Wed, Mar 6, 2024	21.27	21.35	21.27	21.29
1769	AMEX	FLCO	Tue, Mar 5, 2024	21.21	21.26	21.21	21.23
1768	AMEX	FLCO	Mon, Mar 4, 2024	21.14	21.19	21.14	21.15
1767	AMEX	FLCO	Fri, Mar 1, 2024	21.04	21.21	21.02	21.20
1766	AMEX	FLCO	Thu, Feb 29, 2024	21.20	21.27	21.19	21.07
1765	AMEX	FLCO	Wed, Feb 28, 2024	21.16	21.19	21.16	21.18
1764	AMEX	FLCO	Tue, Feb 27, 2024	21.18	21.24	21.18	21.20
1763	AMEX	FLCO	Mon, Feb 26, 2024	21.25	21.26	21.19	21.22
1762	AMEX	FLCO	Fri, Feb 23, 2024	21.19	21.29	21.19	21.26
1761	AMEX	FLCO	Thu, Feb 22, 2024	21.19	21.22	21.18	21.21
1760	AMEX	FLCO	Wed, Feb 21, 2024	21.23	21.23	21.17	21.18
1759	AMEX	FLCO	Tue, Feb 20, 2024	21.20	21.25	21.20	21.24
1758	AMEX	FLCO	Fri, Feb 16, 2024	21.15	21.19	21.14	21.15
1757	AMEX	FLCO	Thu, Feb 15, 2024	21.25	21.25	21.20	21.24
1756	AMEX	FLCO	Wed, Feb 14, 2024	21.09	21.17	21.08	21.16
1755	AMEX	FLCO	Tue, Feb 13, 2024	21.10	21.15	21.08	21.08
1754	AMEX	FLCO	Mon, Feb 12, 2024	21.26	21.30	21.23	21.28
1753	AMEX	FLCO	Fri, Feb 9, 2024	21.25	21.28	21.24	21.26
1752	AMEX	FLCO	Thu, Feb 8, 2024	21.32	21.32	21.28	21.28
1751	AMEX	FLCO	Wed, Feb 7, 2024	21.42	21.42	21.36	21.39
1750	AMEX	FLCO	Tue, Feb 6, 2024	21.34	21.44	21.34	21.44
1749	AMEX	FLCO	Mon, Feb 5, 2024	21.36	21.36	21.30	21.34
1748	AMEX	FLCO	Fri, Feb 2, 2024	21.47	21.51	21.44	21.51
1747	AMEX	FLCO	Thu, Feb 1, 2024	21.60	21.68	21.60	21.67
1746	AMEX	FLCO	Wed, Jan 31, 2024	21.58	21.64	21.55	21.52
1745	AMEX	FLCO	Tue, Jan 30, 2024	21.51	21.53	21.47	21.53
1744	AMEX	FLCO	Mon, Jan 29, 2024	21.46	21.50	21.45	21.47
1743	AMEX	FLCO	Fri, Jan 26, 2024	21.45	21.46	21.38	21.38
1742	AMEX	FLCO	Thu, Jan 25, 2024	21.41	21.46	21.41	21.46
1741	AMEX	FLCO	Wed, Jan 24, 2024	21.48	21.48	21.34	21.34
1740	AMEX	FLCO	Tue, Jan 23, 2024	21.39	21.40	21.35	21.39
1739	AMEX	FLCO	Mon, Jan 22, 2024	21.44	21.46	21.42	21.43
1738	AMEX	FLCO	Fri, Jan 19, 2024	21.34	21.39	21.29	21.39
1737	AMEX	FLCO	Thu, Jan 18, 2024	21.41	21.42	21.35	21.36
1736	AMEX	FLCO	Wed, Jan 17, 2024	21.39	21.41	21.34	21.40
1735	AMEX	FLCO	Tue, Jan 16, 2024	21.50	21.55	21.42	21.45
1734	AMEX	FLCO	Fri, Jan 12, 2024	21.60	21.65	21.57	21.60
1733	AMEX	FLCO	Thu, Jan 11, 2024	21.47	21.58	21.44	21.57
1732	AMEX	FLCO	Wed, Jan 10, 2024	21.52	21.54	21.45	21.45
1731	AMEX	FLCO	Tue, Jan 9, 2024	21.41	21.51	21.41	21.50
1730	AMEX	FLCO	Mon, Jan 8, 2024	21.35	21.49	21.35	21.46
1729	AMEX	FLCO	Fri, Jan 5, 2024	21.35	21.48	21.34	21.34
1728	AMEX	FLCO	Thu, Jan 4, 2024	21.39	21.44	21.39	21.43
1727	AMEX	FLCO	Wed, Jan 3, 2024	21.39	21.52	21.39	21.50
1726	AMEX	FLCO	Tue, Jan 2, 2024	21.54	21.56	21.53	21.53
1725	AMEX	FLCO	Fri, Dec 29, 2023	21.65	21.69	21.65	21.66
1724	AMEX	FLCO	Thu, Dec 28, 2023	21.71	21.75	21.69	21.72
1723	AMEX	FLCO	Wed, Dec 27, 2023	21.67	21.77	21.66	21.77
1722	AMEX	FLCO	Tue, Dec 26, 2023	21.55	21.65	21.55	21.60
1721	AMEX	FLCO	Fri, Dec 22, 2023	21.61	21.62	21.52	21.56
1720	AMEX	FLCO	Thu, Dec 21, 2023	21.61	21.65	21.56	21.59
1719	AMEX	FLCO	Wed, Dec 20, 2023	21.54	21.59	21.52	21.58
1718	AMEX	FLCO	Tue, Dec 19, 2023	21.54	21.58	21.51	21.53
1717	AMEX	FLCO	Mon, Dec 18, 2023	21.51	21.54	21.50	21.51
1716	AMEX	FLCO	Fri, Dec 15, 2023	21.57	21.58	21.52	21.57
1715	AMEX	FLCO	Thu, Dec 14, 2023	21.60	21.71	21.60	21.59
1714	AMEX	FLCO	Wed, Dec 13, 2023	21.23	21.50	21.21	21.48
1713	AMEX	FLCO	Tue, Dec 12, 2023	21.07	21.20	21.07	21.15
1712	AMEX	FLCO	Mon, Dec 11, 2023	21.06	21.10	21.03	21.09
1711	AMEX	FLCO	Fri, Dec 8, 2023	21.08	21.14	21.08	21.10
1710	AMEX	FLCO	Thu, Dec 7, 2023	21.15	21.26	21.15	21.20
1709	AMEX	FLCO	Wed, Dec 6, 2023	21.16	21.23	21.16	21.19
1708	AMEX	FLCO	Tue, Dec 5, 2023	21.04	21.13	21.04	21.12
1707	AMEX	FLCO	Mon, Dec 4, 2023	20.96	21.01	20.95	20.99
1706	AMEX	FLCO	Fri, Dec 1, 2023	20.85	21.03	20.84	21.01
1705	AMEX	FLCO	Thu, Nov 30, 2023	20.95	20.97	20.88	20.84
1704	AMEX	FLCO	Wed, Nov 29, 2023	20.91	21.01	20.91	21.00
1703	AMEX	FLCO	Tue, Nov 28, 2023	20.76	20.86	20.76	20.86
1702	AMEX	FLCO	Mon, Nov 27, 2023	20.70	20.80	20.70	20.80
1701	AMEX	FLCO	Fri, Nov 24, 2023	20.70	20.70	20.67	20.68
1700	AMEX	FLCO	Wed, Nov 22, 2023	20.73	20.77	20.70	20.75
1699	AMEX	FLCO	Tue, Nov 21, 2023	20.67	20.71	20.65	20.70
1698	AMEX	FLCO	Mon, Nov 20, 2023	20.62	20.69	20.60	20.67
1697	AMEX	FLCO	Fri, Nov 17, 2023	20.64	20.65	20.59	20.63
1696	AMEX	FLCO	Thu, Nov 16, 2023	20.51	20.61	20.51	20.59
1695	AMEX	FLCO	Wed, Nov 15, 2023	20.46	20.47	20.41	20.45
1694	AMEX	FLCO	Tue, Nov 14, 2023	20.52	20.56	20.52	20.54
1693	AMEX	FLCO	Mon, Nov 13, 2023	20.21	20.28	20.21	20.27
1692	AMEX	FLCO	Fri, Nov 10, 2023	20.28	20.31	20.26	20.26
1691	AMEX	FLCO	Thu, Nov 9, 2023	20.32	20.33	20.19	20.20
1690	AMEX	FLCO	Wed, Nov 8, 2023	20.30	20.38	20.30	20.34
1689	AMEX	FLCO	Tue, Nov 7, 2023	20.21	20.31	20.21	20.29
1688	AMEX	FLCO	Mon, Nov 6, 2023	20.19	20.21	20.15	20.17
1687	AMEX	FLCO	Fri, Nov 3, 2023	20.34	20.38	20.24	20.24
1686	AMEX	FLCO	Thu, Nov 2, 2023	20.12	20.18	20.12	20.15
1685	AMEX	FLCO	Wed, Nov 1, 2023	19.82	19.99	19.82	19.97
1684	AMEX	FLCO	Tue, Oct 31, 2023	19.87	19.94	19.85	19.77
1683	AMEX	FLCO	Mon, Oct 30, 2023	19.85	19.90	19.83	19.86
1682	AMEX	FLCO	Fri, Oct 27, 2023	19.90	19.91	19.86	19.89
1681	AMEX	FLCO	Thu, Oct 26, 2023	19.82	19.94	19.82	19.94
1680	AMEX	FLCO	Wed, Oct 25, 2023	19.86	19.86	19.78	19.83
1679	AMEX	FLCO	Tue, Oct 24, 2023	19.90	19.97	19.89	19.97
1678	AMEX	FLCO	Mon, Oct 23, 2023	19.71	19.91	19.69	19.88
1677	AMEX	FLCO	Fri, Oct 20, 2023	19.70	19.75	19.70	19.75
1676	AMEX	FLCO	Thu, Oct 19, 2023	19.78	19.81	19.68	19.68
1675	AMEX	FLCO	Wed, Oct 18, 2023	19.87	19.87	19.76	19.76
1674	AMEX	FLCO	Tue, Oct 17, 2023	19.90	19.96	19.85	19.89
1673	AMEX	FLCO	Mon, Oct 16, 2023	20.07	20.11	20.04	20.04
1672	AMEX	FLCO	Fri, Oct 13, 2023	20.19	20.19	20.16	20.18
1671	AMEX	FLCO	Thu, Oct 12, 2023	20.23	20.23	20.05	20.07
1670	AMEX	FLCO	Wed, Oct 11, 2023	20.24	20.25	20.18	20.24
1669	AMEX	FLCO	Tue, Oct 10, 2023	20.09	20.21	20.05	20.15
1668	AMEX	FLCO	Mon, Oct 9, 2023	20.02	20.15	20.02	20.15
1667	AMEX	FLCO	Fri, Oct 6, 2023	19.84	19.98	19.83	19.93
1666	AMEX	FLCO	Thu, Oct 5, 2023	20.03	20.05	19.98	19.99
1665	AMEX	FLCO	Wed, Oct 4, 2023	19.95	20.00	19.95	20.00
1664	AMEX	FLCO	Tue, Oct 3, 2023	20.01	20.03	19.86	19.88
1663	AMEX	FLCO	Mon, Oct 2, 2023	20.13	20.14	20.06	20.06
1662	AMEX	FLCO	Fri, Sep 29, 2023	20.35	20.41	20.28	20.21
1661	AMEX	FLCO	Thu, Sep 28, 2023	20.18	20.30	20.18	20.30
1660	AMEX	FLCO	Wed, Sep 27, 2023	20.41	20.41	20.23	20.27
1659	AMEX	FLCO	Tue, Sep 26, 2023	20.42	20.42	20.34	20.35
1658	AMEX	FLCO	Mon, Sep 25, 2023	20.45	20.46	20.38	20.38
1657	AMEX	FLCO	Fri, Sep 22, 2023	20.49	20.57	20.48	20.55
1656	AMEX	FLCO	Thu, Sep 21, 2023	20.48	20.48	20.45	20.46
1655	AMEX	FLCO	Wed, Sep 20, 2023	20.66	20.70	20.61	20.61
1654	AMEX	FLCO	Tue, Sep 19, 2023	20.62	20.65	20.61	20.61
1653	AMEX	FLCO	Mon, Sep 18, 2023	20.61	20.67	20.61	20.67
1652	AMEX	FLCO	Fri, Sep 15, 2023	20.65	20.65	20.61	20.63
1651	AMEX	FLCO	Thu, Sep 14, 2023	20.71	20.72	20.66	20.67
1650	AMEX	FLCO	Wed, Sep 13, 2023	20.63	20.69	20.63	20.69
1649	AMEX	FLCO	Tue, Sep 12, 2023	20.66	20.66	20.63	20.66
1648	AMEX	FLCO	Mon, Sep 11, 2023	20.66	20.67	20.63	20.66
1647	AMEX	FLCO	Fri, Sep 8, 2023	20.70	20.76	20.70	20.70
1646	AMEX	FLCO	Thu, Sep 7, 2023	20.63	20.67	20.62	20.67
1645	AMEX	FLCO	Wed, Sep 6, 2023	20.64	20.64	20.59	20.61
1644	AMEX	FLCO	Tue, Sep 5, 2023	20.65	20.66	20.63	20.63
1643	AMEX	FLCO	Fri, Sep 1, 2023	20.86	20.86	20.72	20.75
1642	AMEX	FLCO	Thu, Aug 31, 2023	20.94	20.99	20.94	20.86
1641	AMEX	FLCO	Wed, Aug 30, 2023	20.93	20.94	20.91	20.91
1640	AMEX	FLCO	Tue, Aug 29, 2023	20.77	20.92	20.77	20.92
1639	AMEX	FLCO	Mon, Aug 28, 2023	20.79	20.81	20.75	20.78
1638	AMEX	FLCO	Fri, Aug 25, 2023	20.72	20.79	20.69	20.73
1637	AMEX	FLCO	Thu, Aug 24, 2023	20.77	20.78	20.73	20.73
1636	AMEX	FLCO	Wed, Aug 23, 2023	20.65	20.79	20.65	20.79
1635	AMEX	FLCO	Tue, Aug 22, 2023	20.52	20.57	20.51	20.54
1634	AMEX	FLCO	Mon, Aug 21, 2023	20.53	20.54	20.48	20.52
1633	AMEX	FLCO	Fri, Aug 18, 2023	20.54	20.63	20.54	20.61
1632	AMEX	FLCO	Thu, Aug 17, 2023	20.60	20.60	20.50	20.53
1631	AMEX	FLCO	Wed, Aug 16, 2023	20.66	20.70	20.59	20.61
1630	AMEX	FLCO	Tue, Aug 15, 2023	20.70	20.74	20.68	20.69
1629	AMEX	FLCO	Mon, Aug 14, 2023	20.75	20.79	20.73	20.74
1628	AMEX	FLCO	Fri, Aug 11, 2023	20.77	20.83	20.76	20.76
1627	AMEX	FLCO	Thu, Aug 10, 2023	20.95	21.00	20.81	20.81
1626	AMEX	FLCO	Wed, Aug 9, 2023	20.91	20.96	20.91	20.95
1625	AMEX	FLCO	Tue, Aug 8, 2023	20.90	20.93	20.90	20.90
1624	AMEX	FLCO	Mon, Aug 7, 2023	20.84	20.87	20.84	20.84
1623	AMEX	FLCO	Fri, Aug 4, 2023	20.76	20.91	20.76	20.89
1622	AMEX	FLCO	Thu, Aug 3, 2023	20.70	20.74	20.67	20.72
1621	AMEX	FLCO	Wed, Aug 2, 2023	20.90	20.90	20.80	20.85
1620	AMEX	FLCO	Tue, Aug 1, 2023	21.04	21.04	20.95	20.96
1619	AMEX	FLCO	Mon, Jul 31, 2023	21.14	21.22	21.14	21.13
1618	AMEX	FLCO	Fri, Jul 28, 2023	21.07	21.15	21.07	21.15
1617	AMEX	FLCO	Thu, Jul 27, 2023	21.21	21.22	21.03	21.03
1616	AMEX	FLCO	Wed, Jul 26, 2023	21.20	21.24	21.18	21.24
1615	AMEX	FLCO	Tue, Jul 25, 2023	21.13	21.20	21.13	21.16
1614	AMEX	FLCO	Mon, Jul 24, 2023	21.25	21.26	21.19	21.19
1613	AMEX	FLCO	Fri, Jul 21, 2023	21.21	21.24	21.20	21.22
1612	AMEX	FLCO	Thu, Jul 20, 2023	21.20	21.20	21.13	21.18
1611	AMEX	FLCO	Wed, Jul 19, 2023	21.23	21.30	21.23	21.29
1610	AMEX	FLCO	Tue, Jul 18, 2023	21.21	21.22	21.20	21.20
1609	AMEX	FLCO	Mon, Jul 17, 2023	21.11	21.17	21.11	21.16
1608	AMEX	FLCO	Fri, Jul 14, 2023	21.21	21.24	21.13	21.13
1607	AMEX	FLCO	Thu, Jul 13, 2023	21.16	21.27	21.16	21.26
1606	AMEX	FLCO	Wed, Jul 12, 2023	21.05	21.14	21.05	21.13
1605	AMEX	FLCO	Tue, Jul 11, 2023	20.92	20.97	20.92	20.96
1604	AMEX	FLCO	Mon, Jul 10, 2023	20.81	20.91	20.80	20.89
1603	AMEX	FLCO	Fri, Jul 7, 2023	20.83	20.87	20.82	20.82
1602	AMEX	FLCO	Thu, Jul 6, 2023	20.79	20.84	20.79	20.82
1601	AMEX	FLCO	Wed, Jul 5, 2023	21.07	21.07	20.98	21.00
1600	AMEX	FLCO	Mon, Jul 3, 2023	21.16	21.21	21.12	21.13
1599	AMEX	FLCO	Fri, Jun 30, 2023	21.14	21.23	21.13	21.15
1598	AMEX	FLCO	Thu, Jun 29, 2023	21.12	21.12	21.06	21.11
1597	AMEX	FLCO	Wed, Jun 28, 2023	21.18	21.24	21.15	21.23
1596	AMEX	FLCO	Tue, Jun 27, 2023	21.19	21.23	21.12	21.16
1595	AMEX	FLCO	Mon, Jun 26, 2023	21.19	21.21	21.17	21.19
1594	AMEX	FLCO	Fri, Jun 23, 2023	21.22	21.22	21.13	21.16
1593	AMEX	FLCO	Thu, Jun 22, 2023	21.14	21.16	21.08	21.12
1592	AMEX	FLCO	Wed, Jun 21, 2023	21.11	21.22	21.10	21.22
1591	AMEX	FLCO	Tue, Jun 20, 2023	21.17	21.24	21.17	21.20
1590	AMEX	FLCO	Fri, Jun 16, 2023	21.13	21.17	21.12	21.17
1589	AMEX	FLCO	Thu, Jun 15, 2023	21.13	21.20	21.13	21.20
1588	AMEX	FLCO	Wed, Jun 14, 2023	21.04	21.12	20.99	21.08
1587	AMEX	FLCO	Tue, Jun 13, 2023	21.12	21.12	20.99	21.01
1586	AMEX	FLCO	Mon, Jun 12, 2023	21.05	21.09	20.98	21.09
1585	AMEX	FLCO	Fri, Jun 9, 2023	21.02	21.05	21.01	21.05
1584	AMEX	FLCO	Thu, Jun 8, 2023	20.97	21.08	20.97	21.08
1583	AMEX	FLCO	Wed, Jun 7, 2023	21.09	21.12	20.96	20.96
1582	AMEX	FLCO	Tue, Jun 6, 2023	21.07	21.11	21.04	21.11
1581	AMEX	FLCO	Mon, Jun 5, 2023	21.04	21.13	21.07	21.12
1580	AMEX	FLCO	Fri, Jun 2, 2023	21.18	21.18	21.11	21.12
1579	AMEX	FLCO	Thu, Jun 1, 2023	21.15	21.20	21.15	21.19
1578	AMEX	FLCO	Wed, May 31, 2023	21.10	21.20	21.10	21.12
1577	AMEX	FLCO	Tue, May 30, 2023	21.05	21.12	21.05	21.12
1576	AMEX	FLCO	Fri, May 26, 2023	20.92	21.00	20.92	20.99
1575	AMEX	FLCO	Thu, May 25, 2023	21.00	21.00	20.92	20.94
1574	AMEX	FLCO	Wed, May 24, 2023	21.07	21.07	20.98	20.98
1573	AMEX	FLCO	Tue, May 23, 2023	21.02	21.07	21.01	21.07
1572	AMEX	FLCO	Mon, May 22, 2023	21.03	21.06	21.02	21.03
1571	AMEX	FLCO	Fri, May 19, 2023	21.04	21.08	21.02	21.04
1570	AMEX	FLCO	Thu, May 18, 2023	21.06	21.08	21.05	21.06
1569	AMEX	FLCO	Wed, May 17, 2023	21.16	21.16	21.11	21.13
1568	AMEX	FLCO	Tue, May 16, 2023	21.15	21.15	21.13	21.14
1567	AMEX	FLCO	Mon, May 15, 2023	21.21	21.24	21.20	21.22
1566	AMEX	FLCO	Fri, May 12, 2023	21.43	21.43	21.31	21.31
1565	AMEX	FLCO	Thu, May 11, 2023	21.44	21.44	21.40	21.42
1564	AMEX	FLCO	Wed, May 10, 2023	21.30	21.35	21.30	21.35
1563	AMEX	FLCO	Tue, May 9, 2023	21.22	21.26	21.22	21.23
1562	AMEX	FLCO	Mon, May 8, 2023	21.23	21.26	21.22	21.23
1561	AMEX	FLCO	Fri, May 5, 2023	21.36	21.36	21.32	21.35
1560	AMEX	FLCO	Thu, May 4, 2023	21.37	21.46	21.37	21.42
1559	AMEX	FLCO	Wed, May 3, 2023	21.44	21.49	21.41	21.46
1558	AMEX	FLCO	Tue, May 2, 2023	21.26	21.42	21.26	21.41
1557	AMEX	FLCO	Mon, May 1, 2023	21.38	21.39	21.20	21.21
1556	AMEX	FLCO	Fri, Apr 28, 2023	21.50	21.56	21.50	21.49
1555	AMEX	FLCO	Thu, Apr 27, 2023	21.42	21.44	21.42	21.42
1554	AMEX	FLCO	Wed, Apr 26, 2023	21.57	21.58	21.49	21.49
1553	AMEX	FLCO	Tue, Apr 25, 2023	21.54	21.61	21.54	21.58
1552	AMEX	FLCO	Mon, Apr 24, 2023	21.44	21.49	21.43	21.49
1551	AMEX	FLCO	Fri, Apr 21, 2023	21.45	21.45	21.37	21.40
1550	AMEX	FLCO	Thu, Apr 20, 2023	21.38	21.40	21.38	21.39
1549	AMEX	FLCO	Wed, Apr 19, 2023	21.35	21.35	21.31	21.32
1548	AMEX	FLCO	Tue, Apr 18, 2023	21.38	21.43	21.38	21.42
1547	AMEX	FLCO	Mon, Apr 17, 2023	21.39	21.39	21.36	21.36
1546	AMEX	FLCO	Fri, Apr 14, 2023	21.47	21.49	21.43	21.48
1545	AMEX	FLCO	Thu, Apr 13, 2023	21.54	21.56	21.50	21.52
1544	AMEX	FLCO	Wed, Apr 12, 2023	21.58	21.58	21.47	21.48
1543	AMEX	FLCO	Tue, Apr 11, 2023	21.51	21.54	21.49	21.53
1542	AMEX	FLCO	Mon, Apr 10, 2023	21.49	21.51	21.45	21.51
1541	AMEX	FLCO	Thu, Apr 6, 2023	21.61	21.63	21.59	21.59
1540	AMEX	FLCO	Wed, Apr 5, 2023	21.56	21.62	21.56	21.61
1539	AMEX	FLCO	Tue, Apr 4, 2023	21.45	21.57	21.45	21.55
1538	AMEX	FLCO	Mon, Apr 3, 2023	21.40	21.55	21.40	21.53
1537	AMEX	FLCO	Fri, Mar 31, 2023	21.39	21.48	21.38	21.40
1536	AMEX	FLCO	Thu, Mar 30, 2023	21.29	21.34	21.27	21.33
1535	AMEX	FLCO	Wed, Mar 29, 2023	21.20	21.29	21.20	21.29
1534	AMEX	FLCO	Tue, Mar 28, 2023	21.23	21.24	21.18	21.22
1533	AMEX	FLCO	Mon, Mar 27, 2023	21.29	21.36	21.18	21.25
1532	AMEX	FLCO	Fri, Mar 24, 2023	21.45	21.48	21.43	21.47
1531	AMEX	FLCO	Thu, Mar 23, 2023	21.34	21.43	21.32	21.40
1530	AMEX	FLCO	Wed, Mar 22, 2023	21.24	21.37	21.21	21.35
1529	AMEX	FLCO	Tue, Mar 21, 2023	21.22	21.26	21.20	21.25
1528	AMEX	FLCO	Mon, Mar 20, 2023	21.22	21.27	21.17	21.17
1527	AMEX	FLCO	Fri, Mar 17, 2023	21.21	21.29	21.21	21.23
1526	AMEX	FLCO	Thu, Mar 16, 2023	21.22	21.25	21.12	21.15
1525	AMEX	FLCO	Wed, Mar 15, 2023	21.09	21.24	21.09	21.18
1524	AMEX	FLCO	Tue, Mar 14, 2023	21.08	21.17	21.04	21.04
1523	AMEX	FLCO	Mon, Mar 13, 2023	21.14	21.29	21.03	21.09
1522	AMEX	FLCO	Fri, Mar 10, 2023	21.07	21.16	21.04	21.06
1521	AMEX	FLCO	Thu, Mar 9, 2023	20.95	20.99	20.91	20.92
1520	AMEX	FLCO	Wed, Mar 8, 2023	21.02	21.07	20.90	20.95
1519	AMEX	FLCO	Tue, Mar 7, 2023	21.06	21.06	20.95	20.97
1518	AMEX	FLCO	Mon, Mar 6, 2023	21.13	21.13	21.01	21.01
1517	AMEX	FLCO	Fri, Mar 3, 2023	20.99	21.08	20.98	21.08
1516	AMEX	FLCO	Thu, Mar 2, 2023	20.81	20.88	20.80	20.87
1515	AMEX	FLCO	Wed, Mar 1, 2023	20.94	20.94	20.86	20.88
1514	AMEX	FLCO	Tue, Feb 28, 2023	20.98	21.05	20.96	20.99
1513	AMEX	FLCO	Mon, Feb 27, 2023	21.09	21.10	21.05	21.06
1512	AMEX	FLCO	Fri, Feb 24, 2023	21.10	21.10	21.02	21.07
1511	AMEX	FLCO	Thu, Feb 23, 2023	21.09	21.17	21.09	21.17
1510	AMEX	FLCO	Wed, Feb 22, 2023	21.07	21.15	21.03	21.05
1509	AMEX	FLCO	Tue, Feb 21, 2023	21.11	21.11	20.99	21.03
1508	AMEX	FLCO	Fri, Feb 17, 2023	21.13	21.23	21.11	21.23
1507	AMEX	FLCO	Thu, Feb 16, 2023	21.23	21.24	21.17	21.17
1506	AMEX	FLCO	Wed, Feb 15, 2023	21.35	21.35	21.27	21.29
1505	AMEX	FLCO	Tue, Feb 14, 2023	21.41	21.43	21.28	21.37
1504	AMEX	FLCO	Mon, Feb 13, 2023	21.36	21.42	21.36	21.41
1503	AMEX	FLCO	Fri, Feb 10, 2023	21.44	21.44	21.35	21.36
1502	AMEX	FLCO	Thu, Feb 9, 2023	21.69	21.69	21.46	21.46
1501	AMEX	FLCO	Wed, Feb 8, 2023	21.59	21.60	21.52	21.60
1500	AMEX	FLCO	Tue, Feb 7, 2023	21.58	21.65	21.57	21.59
1499	AMEX	FLCO	Mon, Feb 6, 2023	21.63	21.67	21.62	21.64
1498	AMEX	FLCO	Fri, Feb 3, 2023	21.79	21.80	21.75	21.76
1497	AMEX	FLCO	Thu, Feb 2, 2023	22.04	22.04	21.97	21.98
1496	AMEX	FLCO	Wed, Feb 1, 2023	21.80	21.96	21.73	21.92
1495	AMEX	FLCO	Tue, Jan 31, 2023	21.75	21.79	21.66	21.76
1494	AMEX	FLCO	Mon, Jan 30, 2023	21.66	21.72	21.65	21.66
1493	AMEX	FLCO	Fri, Jan 27, 2023	21.73	21.73	21.70	21.71
1492	AMEX	FLCO	Thu, Jan 26, 2023	21.77	21.77	21.70	21.77
1491	AMEX	FLCO	Wed, Jan 25, 2023	21.74	21.76	21.69	21.76
1490	AMEX	FLCO	Tue, Jan 24, 2023	21.64	21.77	21.63	21.77
1489	AMEX	FLCO	Mon, Jan 23, 2023	21.64	21.69	21.64	21.66
1488	AMEX	FLCO	Fri, Jan 20, 2023	21.68	21.71	21.64	21.70
1487	AMEX	FLCO	Thu, Jan 19, 2023	21.75	21.80	21.75	21.78
1486	AMEX	FLCO	Wed, Jan 18, 2023	21.87	21.88	21.75	21.85
1485	AMEX	FLCO	Tue, Jan 17, 2023	21.60	21.67	21.60	21.61
1484	AMEX	FLCO	Fri, Jan 13, 2023	21.67	21.73	21.65	21.67
1483	AMEX	FLCO	Thu, Jan 12, 2023	21.57	21.74	21.51	21.73
1482	AMEX	FLCO	Wed, Jan 11, 2023	21.49	21.55	21.49	21.53
1481	AMEX	FLCO	Tue, Jan 10, 2023	21.41	21.44	21.33	21.41
1480	AMEX	FLCO	Mon, Jan 9, 2023	21.38	21.54	21.38	21.45
1479	AMEX	FLCO	Fri, Jan 6, 2023	21.15	21.42	21.15	21.40
1478	AMEX	FLCO	Thu, Jan 5, 2023	21.02	21.12	21.02	21.12
1477	AMEX	FLCO	Wed, Jan 4, 2023	21.13	21.15	21.08	21.13
1476	AMEX	FLCO	Tue, Jan 3, 2023	21.11	21.11	20.98	21.00
1475	AMEX	FLCO	Fri, Dec 30, 2022	20.92	20.94	20.85	20.87
1474	AMEX	FLCO	Thu, Dec 29, 2022	20.91	20.99	20.64	20.98
1473	AMEX	FLCO	Wed, Dec 28, 2022	20.95	20.98	20.85	20.85
1472	AMEX	FLCO	Tue, Dec 27, 2022	21.01	21.03	20.90	20.90
1471	AMEX	FLCO	Fri, Dec 23, 2022	21.14	21.17	21.10	21.13
1470	AMEX	FLCO	Thu, Dec 22, 2022	21.15	21.21	21.15	21.21
1469	AMEX	FLCO	Wed, Dec 21, 2022	21.15	21.19	21.14	21.18
1468	AMEX	FLCO	Tue, Dec 20, 2022	21.11	21.11	21.05	21.06
1467	AMEX	FLCO	Mon, Dec 19, 2022	21.26	21.28	21.24	21.28
1466	AMEX	FLCO	Fri, Dec 16, 2022	21.37	21.47	21.37	21.45
1465	AMEX	FLCO	Thu, Dec 15, 2022	21.55	21.57	21.53	21.52
1464	AMEX	FLCO	Wed, Dec 14, 2022	21.51	21.56	21.44	21.54
1463	AMEX	FLCO	Tue, Dec 13, 2022	21.67	21.68	21.49	21.49
1462	AMEX	FLCO	Mon, Dec 12, 2022	21.48	21.48	21.34	21.34
1461	AMEX	FLCO	Fri, Dec 9, 2022	21.46	21.46	21.39	21.39
1460	AMEX	FLCO	Thu, Dec 8, 2022	21.50	21.56	21.47	21.51
1459	AMEX	FLCO	Wed, Dec 7, 2022	21.43	21.54	21.43	21.54
1458	AMEX	FLCO	Tue, Dec 6, 2022	21.34	21.35	21.31	21.34
1457	AMEX	FLCO	Mon, Dec 5, 2022	21.31	21.40	21.23	21.31
1456	AMEX	FLCO	Fri, Dec 2, 2022	21.22	21.42	21.18	21.42
1455	AMEX	FLCO	Thu, Dec 1, 2022	21.16	21.34	21.15	21.34
1454	AMEX	FLCO	Wed, Nov 30, 2022	20.94	21.12	20.90	21.05
1453	AMEX	FLCO	Tue, Nov 29, 2022	20.97	21.02	20.93	20.94
1452	AMEX	FLCO	Mon, Nov 28, 2022	21.14	21.14	21.02	21.05
1451	AMEX	FLCO	Fri, Nov 25, 2022	21.11	21.13	21.11	21.13
1450	AMEX	FLCO	Wed, Nov 23, 2022	20.99	21.12	20.99	21.12
1449	AMEX	FLCO	Tue, Nov 22, 2022	20.87	20.97	20.87	20.97
1448	AMEX	FLCO	Mon, Nov 21, 2022	20.89	20.90	20.80	20.81
1447	AMEX	FLCO	Fri, Nov 18, 2022	20.86	20.96	20.79	20.83
1446	AMEX	FLCO	Thu, Nov 17, 2022	20.77	20.81	20.74	20.81
1445	AMEX	FLCO	Wed, Nov 16, 2022	20.80	20.93	20.79	20.90
1444	AMEX	FLCO	Tue, Nov 15, 2022	20.70	20.77	20.69	20.76
1443	AMEX	FLCO	Mon, Nov 14, 2022	20.56	20.59	20.51	20.51
1442	AMEX	FLCO	Fri, Nov 11, 2022	20.55	20.62	20.55	20.61
1441	AMEX	FLCO	Thu, Nov 10, 2022	20.38	20.59	20.38	20.59
1440	AMEX	FLCO	Wed, Nov 9, 2022	20.03	20.10	20.00	20.04
1439	AMEX	FLCO	Tue, Nov 8, 2022	20.05	20.13	20.05	20.08
1438	AMEX	FLCO	Mon, Nov 7, 2022	20.05	20.05	19.99	20.01
1437	AMEX	FLCO	Fri, Nov 4, 2022	20.09	20.12	20.03	20.07
1436	AMEX	FLCO	Thu, Nov 3, 2022	19.95	20.07	19.94	20.05
1435	AMEX	FLCO	Wed, Nov 2, 2022	20.20	20.27	20.14	20.14
1434	AMEX	FLCO	Tue, Nov 1, 2022	20.21	20.21	20.10	20.18
1433	AMEX	FLCO	Mon, Oct 31, 2022	20.17	20.17	20.06	20.04
1432	AMEX	FLCO	Fri, Oct 28, 2022	20.12	20.22	20.12	20.20
1431	AMEX	FLCO	Thu, Oct 27, 2022	20.15	20.22	20.11	20.18
1430	AMEX	FLCO	Wed, Oct 26, 2022	20.07	20.17	20.07	20.09
1429	AMEX	FLCO	Tue, Oct 25, 2022	19.97	20.09	19.97	20.04
1428	AMEX	FLCO	Mon, Oct 24, 2022	19.83	19.90	19.73	19.82
1427	AMEX	FLCO	Fri, Oct 21, 2022	19.71	19.85	19.70	19.84
1426	AMEX	FLCO	Thu, Oct 20, 2022	19.88	19.95	19.78	19.78
1425	AMEX	FLCO	Wed, Oct 19, 2022	20.03	20.05	19.93	19.93
1424	AMEX	FLCO	Tue, Oct 18, 2022	20.17	20.18	20.03	20.18
1423	AMEX	FLCO	Mon, Oct 17, 2022	20.14	20.15	20.08	20.08
1422	AMEX	FLCO	Fri, Oct 14, 2022	20.25	20.25	19.97	19.99
1421	AMEX	FLCO	Thu, Oct 13, 2022	19.89	20.17	19.89	20.16
1420	AMEX	FLCO	Wed, Oct 12, 2022	20.13	20.15	20.08	20.15
1419	AMEX	FLCO	Tue, Oct 11, 2022	20.25	20.29	20.14	20.18
1418	AMEX	FLCO	Mon, Oct 10, 2022	20.35	20.35	20.15	20.21
1417	AMEX	FLCO	Fri, Oct 7, 2022	20.40	20.40	20.34	20.34
1416	AMEX	FLCO	Thu, Oct 6, 2022	20.56	20.59	20.49	20.53
1415	AMEX	FLCO	Wed, Oct 5, 2022	20.55	20.57	20.45	20.56
1414	AMEX	FLCO	Tue, Oct 4, 2022	20.73	20.77	20.67	20.67
1413	AMEX	FLCO	Mon, Oct 3, 2022	20.55	20.72	20.53	20.59
1412	AMEX	FLCO	Fri, Sep 30, 2022	20.47	20.56	20.39	20.34
1411	AMEX	FLCO	Thu, Sep 29, 2022	20.42	20.42	20.29	20.42
1410	AMEX	FLCO	Wed, Sep 28, 2022	20.37	20.56	20.37	20.56
1409	AMEX	FLCO	Tue, Sep 27, 2022	20.48	20.51	20.25	20.25
1408	AMEX	FLCO	Mon, Sep 26, 2022	20.70	20.71	20.46	20.46
1407	AMEX	FLCO	Fri, Sep 23, 2022	20.81	20.81	20.74	20.79
1406	AMEX	FLCO	Thu, Sep 22, 2022	20.93	20.93	20.80	20.82
1405	AMEX	FLCO	Wed, Sep 21, 2022	21.06	21.09	21.02	21.06
1404	AMEX	FLCO	Tue, Sep 20, 2022	21.04	21.05	20.99	20.99
1403	AMEX	FLCO	Mon, Sep 19, 2022	21.07	21.18	21.07	21.16
1402	AMEX	FLCO	Fri, Sep 16, 2022	21.10	21.15	21.09	21.15
1401	AMEX	FLCO	Thu, Sep 15, 2022	21.23	21.24	21.18	21.19
1400	AMEX	FLCO	Wed, Sep 14, 2022	21.19	21.30	21.19	21.27
1399	AMEX	FLCO	Tue, Sep 13, 2022	21.18	21.22	21.14	21.20
1398	AMEX	FLCO	Mon, Sep 12, 2022	21.42	21.47	21.30	21.33
1397	AMEX	FLCO	Fri, Sep 9, 2022	21.38	21.45	21.29	21.33
1396	AMEX	FLCO	Thu, Sep 8, 2022	21.36	21.40	21.32	21.33
1395	AMEX	FLCO	Wed, Sep 7, 2022	21.22	21.37	21.22	21.33
1394	AMEX	FLCO	Tue, Sep 6, 2022	21.30	21.30	21.12	21.12
1393	AMEX	FLCO	Fri, Sep 2, 2022	21.44	21.52	21.39	21.39
1392	AMEX	FLCO	Thu, Sep 1, 2022	21.36	21.51	21.22	21.44
1391	AMEX	FLCO	Wed, Aug 31, 2022	21.70	21.72	21.53	21.46
1390	AMEX	FLCO	Tue, Aug 30, 2022	21.74	21.88	21.66	21.88
1389	AMEX	FLCO	Mon, Aug 29, 2022	21.72	21.73	21.67	21.68
1388	AMEX	FLCO	Fri, Aug 26, 2022	21.90	21.93	21.83	21.84
1387	AMEX	FLCO	Thu, Aug 25, 2022	21.79	21.97	21.79	21.93
1386	AMEX	FLCO	Wed, Aug 24, 2022	21.76	21.79	21.73	21.76
1385	AMEX	FLCO	Tue, Aug 23, 2022	21.78	21.88	21.77	21.83
1384	AMEX	FLCO	Mon, Aug 22, 2022	21.87	21.87	21.76	21.80
1383	AMEX	FLCO	Fri, Aug 19, 2022	22.00	22.00	21.86	21.92
1382	AMEX	FLCO	Thu, Aug 18, 2022	22.15	22.19	22.13	22.13
1381	AMEX	FLCO	Wed, Aug 17, 2022	22.14	22.14	22.08	22.10
1380	AMEX	FLCO	Tue, Aug 16, 2022	22.28	22.28	22.16	22.25
1379	AMEX	FLCO	Mon, Aug 15, 2022	22.37	22.37	22.34	22.34
1378	AMEX	FLCO	Fri, Aug 12, 2022	22.23	22.33	22.21	22.33
1377	AMEX	FLCO	Thu, Aug 11, 2022	22.38	22.46	22.11	22.11
1376	AMEX	FLCO	Wed, Aug 10, 2022	22.23	22.35	22.23	22.29
1375	AMEX	FLCO	Tue, Aug 9, 2022	22.16	22.17	22.12	22.14
1374	AMEX	FLCO	Mon, Aug 8, 2022	22.24	22.27	22.21	22.22
1373	AMEX	FLCO	Fri, Aug 5, 2022	22.17	22.17	22.04	22.14
1372	AMEX	FLCO	Thu, Aug 4, 2022	22.34	22.41	22.30	22.41
1371	AMEX	FLCO	Wed, Aug 3, 2022	22.16	22.35	22.15	22.35
1370	AMEX	FLCO	Tue, Aug 2, 2022	22.36	22.39	22.14	22.15
1369	AMEX	FLCO	Mon, Aug 1, 2022	22.33	22.40	22.33	22.39
1368	AMEX	FLCO	Fri, Jul 29, 2022	22.33	22.45	22.32	22.32
1367	AMEX	FLCO	Thu, Jul 28, 2022	22.31	22.37	22.29	22.33
1366	AMEX	FLCO	Wed, Jul 27, 2022	22.13	22.26	22.13	22.17
1365	AMEX	FLCO	Tue, Jul 26, 2022	22.14	22.15	22.07	22.07
1364	AMEX	FLCO	Mon, Jul 25, 2022	22.10	22.12	22.05	22.06
1363	AMEX	FLCO	Fri, Jul 22, 2022	22.23	22.33	22.17	22.23
1362	AMEX	FLCO	Thu, Jul 21, 2022	21.91	22.09	21.91	22.09
1361	AMEX	FLCO	Wed, Jul 20, 2022	21.93	21.93	21.84	21.86
1360	AMEX	FLCO	Tue, Jul 19, 2022	21.81	21.86	21.77	21.85
1359	AMEX	FLCO	Mon, Jul 18, 2022	21.88	21.88	21.66	21.78
1358	AMEX	FLCO	Fri, Jul 15, 2022	21.81	21.94	21.81	21.92
1357	AMEX	FLCO	Thu, Jul 14, 2022	21.68	21.80	21.63	21.78
1356	AMEX	FLCO	Wed, Jul 13, 2022	21.59	21.89	21.59	21.88
1355	AMEX	FLCO	Tue, Jul 12, 2022	21.81	21.89	21.77	21.77
1354	AMEX	FLCO	Mon, Jul 11, 2022	21.76	21.79	21.72	21.74
1353	AMEX	FLCO	Fri, Jul 8, 2022	21.65	21.69	21.64	21.68
1352	AMEX	FLCO	Thu, Jul 7, 2022	21.76	21.76	21.69	21.70
1351	AMEX	FLCO	Wed, Jul 6, 2022	21.78	21.78	21.71	21.73
1350	AMEX	FLCO	Tue, Jul 5, 2022	21.82	21.83	21.78	21.81
1349	AMEX	FLCO	Fri, Jul 1, 2022	21.72	21.80	21.71	21.80
1348	AMEX	FLCO	Thu, Jun 30, 2022	21.61	21.72	21.61	21.59
1347	AMEX	FLCO	Wed, Jun 29, 2022	21.50	21.61	21.48	21.61
1346	AMEX	FLCO	Tue, Jun 28, 2022	21.48	21.50	21.44	21.50
1345	AMEX	FLCO	Mon, Jun 27, 2022	21.56	21.60	21.50	21.50
1344	AMEX	FLCO	Fri, Jun 24, 2022	21.65	21.68	21.65	21.65
1343	AMEX	FLCO	Thu, Jun 23, 2022	21.62	21.79	21.62	21.67
1342	AMEX	FLCO	Wed, Jun 22, 2022	21.58	21.60	21.54	21.54
1341	AMEX	FLCO	Tue, Jun 21, 2022	21.51	21.56	21.39	21.39
1340	AMEX	FLCO	Fri, Jun 17, 2022	21.62	21.63	21.51	21.61
1339	AMEX	FLCO	Thu, Jun 16, 2022	21.32	21.54	21.32	21.54
1338	AMEX	FLCO	Wed, Jun 15, 2022	21.50	21.60	21.46	21.59
1337	AMEX	FLCO	Tue, Jun 14, 2022	21.49	21.53	21.30	21.30
1336	AMEX	FLCO	Mon, Jun 13, 2022	21.48	21.52	21.40	21.42
1335	AMEX	FLCO	Fri, Jun 10, 2022	21.92	21.92	21.75	21.85
1334	AMEX	FLCO	Thu, Jun 9, 2022	22.10	22.11	22.01	22.01
1333	AMEX	FLCO	Wed, Jun 8, 2022	22.19	22.20	22.13	22.13
1332	AMEX	FLCO	Tue, Jun 7, 2022	22.17	22.25	22.13	22.23
1331	AMEX	FLCO	Mon, Jun 6, 2022	22.24	22.24	22.11	22.12
1330	AMEX	FLCO	Fri, Jun 3, 2022	22.19	22.24	22.19	22.23
1329	AMEX	FLCO	Thu, Jun 2, 2022	22.35	22.35	22.24	22.31
1328	AMEX	FLCO	Wed, Jun 1, 2022	22.46	22.49	22.23	22.30
1327	AMEX	FLCO	Tue, May 31, 2022	22.44	22.47	22.37	22.35
1326	AMEX	FLCO	Fri, May 27, 2022	22.56	22.63	22.54	22.59
1325	AMEX	FLCO	Thu, May 26, 2022	22.49	22.56	22.45	22.49
1324	AMEX	FLCO	Wed, May 25, 2022	22.35	22.44	22.33	22.44
1323	AMEX	FLCO	Tue, May 24, 2022	22.10	22.26	22.10	22.26
1322	AMEX	FLCO	Mon, May 23, 2022	22.04	22.10	22.00	22.02
1321	AMEX	FLCO	Fri, May 20, 2022	22.04	22.10	22.04	22.10
1320	AMEX	FLCO	Thu, May 19, 2022	22.07	22.10	21.99	22.00
1319	AMEX	FLCO	Wed, May 18, 2022	21.87	21.94	21.85	21.94
1318	AMEX	FLCO	Tue, May 17, 2022	21.92	21.94	21.87	21.90
1317	AMEX	FLCO	Mon, May 16, 2022	22.00	22.08	21.99	21.99
1316	AMEX	FLCO	Fri, May 13, 2022	22.05	22.07	21.95	21.98
1315	AMEX	FLCO	Thu, May 12, 2022	22.12	22.16	22.09	22.11
1314	AMEX	FLCO	Wed, May 11, 2022	21.93	22.13	21.93	22.08
1313	AMEX	FLCO	Tue, May 10, 2022	22.07	22.11	22.02	22.02
1312	AMEX	FLCO	Mon, May 9, 2022	21.85	21.95	21.81	21.93
1311	AMEX	FLCO	Fri, May 6, 2022	21.92	22.00	21.89	21.92
1310	AMEX	FLCO	Thu, May 5, 2022	22.17	22.17	21.94	22.05
1309	AMEX	FLCO	Wed, May 4, 2022	22.17	22.38	22.08	22.38
1308	AMEX	FLCO	Tue, May 3, 2022	22.23	22.25	22.16	22.17
1307	AMEX	FLCO	Mon, May 2, 2022	22.09	22.09	22.03	22.05
1306	AMEX	FLCO	Fri, Apr 29, 2022	22.29	22.40	22.22	22.16
1305	AMEX	FLCO	Thu, Apr 28, 2022	22.37	22.43	22.32	22.43
1304	AMEX	FLCO	Wed, Apr 27, 2022	22.60	22.60	22.43	22.43
1303	AMEX	FLCO	Tue, Apr 26, 2022	22.66	22.66	22.56	22.59
1302	AMEX	FLCO	Mon, Apr 25, 2022	22.45	22.56	22.45	22.56
1301	AMEX	FLCO	Fri, Apr 22, 2022	22.36	22.43	22.34	22.40
1300	AMEX	FLCO	Thu, Apr 21, 2022	22.60	22.60	22.38	22.43
1299	AMEX	FLCO	Wed, Apr 20, 2022	22.55	22.65	22.55	22.63
1298	AMEX	FLCO	Tue, Apr 19, 2022	22.50	22.53	22.45	22.46
1297	AMEX	FLCO	Mon, Apr 18, 2022	22.70	22.70	22.57	22.62
1296	AMEX	FLCO	Thu, Apr 14, 2022	22.92	22.92	22.72	22.76
1295	AMEX	FLCO	Wed, Apr 13, 2022	22.86	22.97	22.86	22.95
1294	AMEX	FLCO	Tue, Apr 12, 2022	22.97	23.02	22.87	22.87
1293	AMEX	FLCO	Mon, Apr 11, 2022	22.95	22.95	22.80	22.84
1292	AMEX	FLCO	Fri, Apr 8, 2022	23.05	23.12	23.00	23.05
1291	AMEX	FLCO	Thu, Apr 7, 2022	23.27	23.27	23.15	23.19
1290	AMEX	FLCO	Wed, Apr 6, 2022	23.20	23.32	23.16	23.31
1289	AMEX	FLCO	Tue, Apr 5, 2022	23.63	23.63	23.39	23.39
1288	AMEX	FLCO	Mon, Apr 4, 2022	23.67	23.72	23.64	23.71
1287	AMEX	FLCO	Fri, Apr 1, 2022	23.49	23.73	23.49	23.67
1286	AMEX	FLCO	Thu, Mar 31, 2022	23.70	23.77	23.70	23.63
1285	AMEX	FLCO	Wed, Mar 30, 2022	23.59	23.71	23.59	23.69
1284	AMEX	FLCO	Tue, Mar 29, 2022	23.60	23.66	23.57	23.62
1283	AMEX	FLCO	Mon, Mar 28, 2022	23.40	23.51	23.36	23.51
1282	AMEX	FLCO	Fri, Mar 25, 2022	23.49	23.49	23.32	23.37
1281	AMEX	FLCO	Thu, Mar 24, 2022	23.41	23.57	23.34	23.56
1280	AMEX	FLCO	Wed, Mar 23, 2022	23.45	23.51	23.44	23.51
1279	AMEX	FLCO	Tue, Mar 22, 2022	23.46	23.48	23.44	23.45
1278	AMEX	FLCO	Mon, Mar 21, 2022	23.65	23.68	23.50	23.55
1277	AMEX	FLCO	Fri, Mar 18, 2022	23.74	23.81	23.70	23.80
1276	AMEX	FLCO	Thu, Mar 17, 2022	23.61	23.80	23.61	23.75
1275	AMEX	FLCO	Wed, Mar 16, 2022	23.44	23.59	23.33	23.59
1274	AMEX	FLCO	Tue, Mar 15, 2022	23.32	23.47	23.31	23.47
1273	AMEX	FLCO	Mon, Mar 14, 2022	23.37	23.38	23.23	23.25
1272	AMEX	FLCO	Fri, Mar 11, 2022	23.56	23.61	23.51	23.57
1271	AMEX	FLCO	Thu, Mar 10, 2022	23.65	23.65	23.42	23.56
1270	AMEX	FLCO	Wed, Mar 9, 2022	23.68	23.80	23.68	23.78
1269	AMEX	FLCO	Tue, Mar 8, 2022	23.74	23.84	23.56	23.82
1268	AMEX	FLCO	Mon, Mar 7, 2022	24.00	24.07	23.80	23.89
1267	AMEX	FLCO	Fri, Mar 4, 2022	24.22	24.25	24.13	24.14
1266	AMEX	FLCO	Thu, Mar 3, 2022	24.12	24.17	24.07	24.07
1265	AMEX	FLCO	Wed, Mar 2, 2022	24.24	24.27	24.07	24.07
1264	AMEX	FLCO	Tue, Mar 1, 2022	24.34	24.46	24.34	24.35
1263	AMEX	FLCO	Mon, Feb 28, 2022	24.17	24.41	24.17	24.30
1262	AMEX	FLCO	Fri, Feb 25, 2022	24.07	24.12	24.06	24.06
1261	AMEX	FLCO	Thu, Feb 24, 2022	23.92	24.04	23.92	24.02
1260	AMEX	FLCO	Wed, Feb 23, 2022	24.10	24.10	23.91	23.91
1259	AMEX	FLCO	Tue, Feb 22, 2022	24.14	24.17	24.06	24.13
1258	AMEX	FLCO	Fri, Feb 18, 2022	24.18	24.21	24.16	24.18
1257	AMEX	FLCO	Thu, Feb 17, 2022	24.14	24.21	24.13	24.13
1256	AMEX	FLCO	Wed, Feb 16, 2022	24.14	24.14	24.03	24.13
1255	AMEX	FLCO	Tue, Feb 15, 2022	24.19	24.21	24.13	24.15
1254	AMEX	FLCO	Mon, Feb 14, 2022	24.29	24.31	24.19	24.26
1253	AMEX	FLCO	Fri, Feb 11, 2022	24.32	24.36	24.24	24.36
1252	AMEX	FLCO	Thu, Feb 10, 2022	24.42	24.47	24.28	24.28
1251	AMEX	FLCO	Wed, Feb 9, 2022	24.53	24.62	24.53	24.56
1250	AMEX	FLCO	Tue, Feb 8, 2022	24.55	24.55	24.49	24.49
1249	AMEX	FLCO	Mon, Feb 7, 2022	24.52	24.56	24.49	24.56
1248	AMEX	FLCO	Fri, Feb 4, 2022	24.56	24.57	24.50	24.52
1247	AMEX	FLCO	Thu, Feb 3, 2022	24.76	24.77	24.73	24.73
1246	AMEX	FLCO	Wed, Feb 2, 2022	24.93	24.98	24.90	24.91
1245	AMEX	FLCO	Tue, Feb 1, 2022	24.88	24.92	24.83	24.90
1244	AMEX	FLCO	Mon, Jan 31, 2022	24.91	25.01	24.89	24.87
1243	AMEX	FLCO	Fri, Jan 28, 2022	24.84	24.97	24.84	24.97
1242	AMEX	FLCO	Thu, Jan 27, 2022	24.99	25.05	24.95	24.95
1241	AMEX	FLCO	Wed, Jan 26, 2022	25.10	25.13	24.91	24.91
1240	AMEX	FLCO	Tue, Jan 25, 2022	25.11	25.15	25.05	25.05
1239	AMEX	FLCO	Mon, Jan 24, 2022	25.20	25.22	25.11	25.11
1238	AMEX	FLCO	Fri, Jan 21, 2022	25.15	25.22	25.15	25.20
1237	AMEX	FLCO	Thu, Jan 20, 2022	25.10	25.14	25.05	25.06
1236	AMEX	FLCO	Wed, Jan 19, 2022	25.08	25.13	25.07	25.07
1235	AMEX	FLCO	Tue, Jan 18, 2022	25.10	25.11	25.02	25.02
1234	AMEX	FLCO	Fri, Jan 14, 2022	25.32	25.33	25.23	25.24
1233	AMEX	FLCO	Thu, Jan 13, 2022	25.38	25.43	25.36	25.43
1232	AMEX	FLCO	Wed, Jan 12, 2022	25.41	25.43	25.37	25.37
1231	AMEX	FLCO	Tue, Jan 11, 2022	25.33	25.38	25.31	25.37
1230	AMEX	FLCO	Mon, Jan 10, 2022	25.29	25.32	25.23	25.32
1229	AMEX	FLCO	Fri, Jan 7, 2022	25.41	25.41	25.31	25.33
1228	AMEX	FLCO	Thu, Jan 6, 2022	25.38	25.45	25.38	25.44
1227	AMEX	FLCO	Wed, Jan 5, 2022	25.60	25.61	25.44	25.44
1226	AMEX	FLCO	Tue, Jan 4, 2022	25.54	25.58	25.50	25.58
1225	AMEX	FLCO	Mon, Jan 3, 2022	25.63	25.64	25.57	25.57
1224	AMEX	FLCO	Fri, Dec 31, 2021	25.82	25.82	25.78	25.78
1223	AMEX	FLCO	Thu, Dec 30, 2021	25.78	25.81	25.74	25.81
1222	AMEX	FLCO	Wed, Dec 29, 2021	25.76	25.77	25.71	25.73
1221	AMEX	FLCO	Tue, Dec 28, 2021	25.90	25.91	25.83	25.84
1220	AMEX	FLCO	Mon, Dec 27, 2021	25.81	25.87	25.81	25.86
1219	AMEX	FLCO	Thu, Dec 23, 2021	25.83	25.83	25.76	25.81
1218	AMEX	FLCO	Wed, Dec 22, 2021	25.82	25.82	25.79	25.82
1217	AMEX	FLCO	Tue, Dec 21, 2021	25.66	25.78	25.66	25.78
1216	AMEX	FLCO	Mon, Dec 20, 2021	25.82	25.83	25.73	25.76
1215	AMEX	FLCO	Fri, Dec 17, 2021	25.83	25.87	25.83	25.85
1214	AMEX	FLCO	Thu, Dec 16, 2021	25.85	25.89	25.84	25.78
1213	AMEX	FLCO	Wed, Dec 15, 2021	25.76	25.86	25.76	25.86
1212	AMEX	FLCO	Tue, Dec 14, 2021	25.87	25.87	25.82	25.84
1211	AMEX	FLCO	Mon, Dec 13, 2021	25.90	25.96	25.90	25.94
1210	AMEX	FLCO	Fri, Dec 10, 2021	25.86	25.91	25.83	25.83
1209	AMEX	FLCO	Thu, Dec 9, 2021	25.84	25.98	25.80	25.80
1208	AMEX	FLCO	Wed, Dec 8, 2021	25.91	25.94	25.80	25.82
1207	AMEX	FLCO	Tue, Dec 7, 2021	25.93	26.01	25.93	25.96
1206	AMEX	FLCO	Mon, Dec 6, 2021	26.03	26.03	25.93	25.93
1205	AMEX	FLCO	Fri, Dec 3, 2021	25.88	26.07	25.88	26.05
1204	AMEX	FLCO	Thu, Dec 2, 2021	25.84	25.87	25.80	25.87
1203	AMEX	FLCO	Wed, Dec 1, 2021	25.77	25.83	25.76	25.81
1202	AMEX	FLCO	Tue, Nov 30, 2021	25.93	26.00	25.87	25.80
1201	AMEX	FLCO	Mon, Nov 29, 2021	25.75	25.86	25.75	25.86
1200	AMEX	FLCO	Fri, Nov 26, 2021	25.71	25.87	25.71	25.87
1199	AMEX	FLCO	Wed, Nov 24, 2021	25.59	25.69	25.58	25.69
1198	AMEX	FLCO	Tue, Nov 23, 2021	25.73	25.73	25.62	25.62
1197	AMEX	FLCO	Mon, Nov 22, 2021	25.87	25.89	25.75	25.75
1196	AMEX	FLCO	Fri, Nov 19, 2021	25.94	25.97	25.94	25.95
1195	AMEX	FLCO	Thu, Nov 18, 2021	25.82	25.88	25.82	25.88
1194	AMEX	FLCO	Wed, Nov 17, 2021	25.74	25.84	25.74	25.84
1193	AMEX	FLCO	Tue, Nov 16, 2021	25.78	25.83	25.74	25.74
1192	AMEX	FLCO	Mon, Nov 15, 2021	25.91	25.91	25.78	25.78
1191	AMEX	FLCO	Fri, Nov 12, 2021	25.99	25.99	25.91	25.94
1190	AMEX	FLCO	Thu, Nov 11, 2021	26.03	26.04	25.96	25.96
1189	AMEX	FLCO	Wed, Nov 10, 2021	26.17	26.17	26.01	26.02
1188	AMEX	FLCO	Tue, Nov 9, 2021	26.28	26.31	26.25	26.26
1187	AMEX	FLCO	Mon, Nov 8, 2021	26.19	26.19	26.15	26.18
1186	AMEX	FLCO	Fri, Nov 5, 2021	26.15	26.24	26.14	26.24
1185	AMEX	FLCO	Thu, Nov 4, 2021	26.00	26.08	26.00	26.07
1184	AMEX	FLCO	Wed, Nov 3, 2021	26.04	26.04	25.94	25.97
1183	AMEX	FLCO	Tue, Nov 2, 2021	25.94	26.02	25.94	26.00
1182	AMEX	FLCO	Mon, Nov 1, 2021	25.89	25.95	25.87	25.94
1181	AMEX	FLCO	Fri, Oct 29, 2021	25.90	25.99	25.88	25.96
1180	AMEX	FLCO	Thu, Oct 28, 2021	26.07	26.07	26.00	25.98
1179	AMEX	FLCO	Wed, Oct 27, 2021	26.04	26.10	26.00	26.07
1178	AMEX	FLCO	Tue, Oct 26, 2021	25.89	25.94	25.87	25.94
1177	AMEX	FLCO	Mon, Oct 25, 2021	25.85	25.89	25.85	25.86
1176	AMEX	FLCO	Fri, Oct 22, 2021	25.79	25.84	25.79	25.83
1175	AMEX	FLCO	Thu, Oct 21, 2021	25.79	25.80	25.74	25.77
1174	AMEX	FLCO	Wed, Oct 20, 2021	25.83	25.89	25.81	25.81
1173	AMEX	FLCO	Tue, Oct 19, 2021	25.93	25.93	25.85	25.85
1172	AMEX	FLCO	Mon, Oct 18, 2021	25.94	26.00	25.92	25.97
1171	AMEX	FLCO	Fri, Oct 15, 2021	25.97	26.00	25.96	25.98
1170	AMEX	FLCO	Thu, Oct 14, 2021	26.00	26.06	25.99	26.06
1169	AMEX	FLCO	Wed, Oct 13, 2021	25.88	25.98	25.88	25.96
1168	AMEX	FLCO	Tue, Oct 12, 2021	25.76	25.82	25.75	25.82
1167	AMEX	FLCO	Mon, Oct 11, 2021	25.74	25.76	25.73	25.73
1166	AMEX	FLCO	Fri, Oct 8, 2021	25.85	25.85	25.76	25.78
1165	AMEX	FLCO	Thu, Oct 7, 2021	25.92	25.93	25.87	25.87
1164	AMEX	FLCO	Wed, Oct 6, 2021	25.97	25.98	25.93	25.97
1163	AMEX	FLCO	Tue, Oct 5, 2021	26.03	26.04	25.95	25.96
1162	AMEX	FLCO	Mon, Oct 4, 2021	26.04	26.07	26.02	26.05
1161	AMEX	FLCO	Fri, Oct 1, 2021	26.03	26.10	26.03	26.10
1160	AMEX	FLCO	Thu, Sep 30, 2021	25.99	26.00	25.94	25.95
1159	AMEX	FLCO	Wed, Sep 29, 2021	26.11	26.16	26.05	26.00
1158	AMEX	FLCO	Tue, Sep 28, 2021	26.15	26.15	26.06	26.06
1157	AMEX	FLCO	Mon, Sep 27, 2021	26.24	26.30	26.23	26.28
1156	AMEX	FLCO	Fri, Sep 24, 2021	26.33	26.33	26.28	26.30
1155	AMEX	FLCO	Thu, Sep 23, 2021	26.41	26.43	26.32	26.35
1154	AMEX	FLCO	Wed, Sep 22, 2021	26.45	26.49	26.45	26.49
1153	AMEX	FLCO	Tue, Sep 21, 2021	26.45	26.46	26.42	26.44
1152	AMEX	FLCO	Mon, Sep 20, 2021	26.38	26.44	26.38	26.44
1151	AMEX	FLCO	Fri, Sep 17, 2021	26.36	26.38	26.35	26.37
1150	AMEX	FLCO	Thu, Sep 16, 2021	26.39	26.43	26.37	26.42
1149	AMEX	FLCO	Wed, Sep 15, 2021	26.48	26.48	26.43	26.47
1148	AMEX	FLCO	Tue, Sep 14, 2021	26.47	26.53	26.44	26.50
1147	AMEX	FLCO	Mon, Sep 13, 2021	26.42	26.45	26.40	26.42
1146	AMEX	FLCO	Fri, Sep 10, 2021	26.42	26.42	26.36	26.37
1145	AMEX	FLCO	Thu, Sep 9, 2021	26.33	26.43	26.31	26.43
1144	AMEX	FLCO	Wed, Sep 8, 2021	26.27	26.30	26.24	26.29
1143	AMEX	FLCO	Tue, Sep 7, 2021	26.25	26.25	26.17	26.21
1142	AMEX	FLCO	Fri, Sep 3, 2021	26.32	26.33	26.31	26.32
1141	AMEX	FLCO	Thu, Sep 2, 2021	26.39	26.41	26.37	26.40
1140	AMEX	FLCO	Wed, Sep 1, 2021	26.33	26.38	26.32	26.37
1139	AMEX	FLCO	Tue, Aug 31, 2021	26.41	26.45	26.34	26.35
1138	AMEX	FLCO	Mon, Aug 30, 2021	26.40	26.48	26.40	26.40
1137	AMEX	FLCO	Fri, Aug 27, 2021	26.30	26.42	26.30	26.42
1136	AMEX	FLCO	Thu, Aug 26, 2021	26.27	26.30	26.25	26.29
1135	AMEX	FLCO	Wed, Aug 25, 2021	26.36	26.36	26.28	26.29
1134	AMEX	FLCO	Tue, Aug 24, 2021	26.34	26.39	26.34	26.35
1133	AMEX	FLCO	Mon, Aug 23, 2021	26.39	26.42	26.38	26.40
1132	AMEX	FLCO	Fri, Aug 20, 2021	26.40	26.40	26.37	26.39
1131	AMEX	FLCO	Thu, Aug 19, 2021	26.36	26.39	26.33	26.38
1130	AMEX	FLCO	Wed, Aug 18, 2021	26.33	26.34	26.31	26.32
1129	AMEX	FLCO	Tue, Aug 17, 2021	26.35	26.36	26.33	26.34
1128	AMEX	FLCO	Mon, Aug 16, 2021	26.44	26.44	26.36	26.37
1127	AMEX	FLCO	Fri, Aug 13, 2021	26.27	26.35	26.27	26.35
1126	AMEX	FLCO	Thu, Aug 12, 2021	26.18	26.22	26.17	26.22
1125	AMEX	FLCO	Wed, Aug 11, 2021	26.17	26.22	26.13	26.20
1124	AMEX	FLCO	Tue, Aug 10, 2021	26.26	26.26	26.15	26.17
1123	AMEX	FLCO	Mon, Aug 9, 2021	26.30	26.30	26.20	26.20
1122	AMEX	FLCO	Fri, Aug 6, 2021	26.34	26.34	26.29	26.29
1121	AMEX	FLCO	Thu, Aug 5, 2021	26.51	26.52	26.46	26.46
1120	AMEX	FLCO	Wed, Aug 4, 2021	26.62	26.63	26.47	26.55
1119	AMEX	FLCO	Tue, Aug 3, 2021	26.54	26.56	26.53	26.55
1118	AMEX	FLCO	Mon, Aug 2, 2021	26.49	26.57	26.48	26.51
1117	AMEX	FLCO	Fri, Jul 30, 2021	26.44	26.48	26.43	26.46
1116	AMEX	FLCO	Thu, Jul 29, 2021	26.48	26.51	26.47	26.44
1115	AMEX	FLCO	Wed, Jul 28, 2021	26.46	26.55	26.46	26.55
1114	AMEX	FLCO	Tue, Jul 27, 2021	26.50	26.51	26.47	26.50
1113	AMEX	FLCO	Mon, Jul 26, 2021	26.48	26.48	26.42	26.43
1112	AMEX	FLCO	Fri, Jul 23, 2021	26.41	26.46	26.40	26.46
1111	AMEX	FLCO	Thu, Jul 22, 2021	26.41	26.49	26.41	26.48
1110	AMEX	FLCO	Wed, Jul 21, 2021	26.40	26.41	26.37	26.39
1109	AMEX	FLCO	Tue, Jul 20, 2021	26.60	26.60	26.45	26.46
1108	AMEX	FLCO	Mon, Jul 19, 2021	26.50	26.55	26.48	26.53
1107	AMEX	FLCO	Fri, Jul 16, 2021	26.29	26.38	26.29	26.36
1106	AMEX	FLCO	Thu, Jul 15, 2021	26.38	26.39	26.32	26.38
1105	AMEX	FLCO	Wed, Jul 14, 2021	26.29	26.33	26.29	26.33
1104	AMEX	FLCO	Tue, Jul 13, 2021	26.34	26.35	26.21	26.22
1103	AMEX	FLCO	Mon, Jul 12, 2021	26.34	26.35	26.29	26.30
1102	AMEX	FLCO	Fri, Jul 9, 2021	26.31	26.35	26.30	26.31
1101	AMEX	FLCO	Thu, Jul 8, 2021	26.39	26.44	26.39	26.41
1100	AMEX	FLCO	Wed, Jul 7, 2021	26.38	26.44	26.38	26.41
1099	AMEX	FLCO	Tue, Jul 6, 2021	26.28	26.37	26.28	26.33
1098	AMEX	FLCO	Fri, Jul 2, 2021	26.18	26.25	26.18	26.25
1097	AMEX	FLCO	Thu, Jul 1, 2021	26.20	26.21	26.14	26.18
1096	AMEX	FLCO	Wed, Jun 30, 2021	26.19	26.23	26.19	26.20
1095	AMEX	FLCO	Tue, Jun 29, 2021	26.19	26.23	26.19	26.17
1094	AMEX	FLCO	Mon, Jun 28, 2021	26.18	26.22	26.17	26.21
1093	AMEX	FLCO	Fri, Jun 25, 2021	26.17	26.17	26.05	26.10
1092	AMEX	FLCO	Thu, Jun 24, 2021	26.16	26.19	26.14	26.16
1091	AMEX	FLCO	Wed, Jun 23, 2021	26.13	26.15	26.12	26.13
1090	AMEX	FLCO	Tue, Jun 22, 2021	26.07	26.16	26.06	26.16
1089	AMEX	FLCO	Mon, Jun 21, 2021	26.17	26.18	26.11	26.13
1088	AMEX	FLCO	Fri, Jun 18, 2021	26.19	26.27	26.17	26.26
1087	AMEX	FLCO	Thu, Jun 17, 2021	26.08	26.22	26.08	26.14
1086	AMEX	FLCO	Wed, Jun 16, 2021	26.11	26.14	25.97	26.08
1085	AMEX	FLCO	Tue, Jun 15, 2021	26.04	26.08	26.04	26.08
1084	AMEX	FLCO	Mon, Jun 14, 2021	26.10	26.11	26.03	26.05
1083	AMEX	FLCO	Fri, Jun 11, 2021	26.14	26.15	26.12	26.14
1082	AMEX	FLCO	Thu, Jun 10, 2021	25.99	26.12	25.99	26.12
1081	AMEX	FLCO	Wed, Jun 9, 2021	26.07	26.07	26.00	26.03
1080	AMEX	FLCO	Tue, Jun 8, 2021	25.96	25.97	25.93	25.95
1079	AMEX	FLCO	Mon, Jun 7, 2021	25.87	25.90	25.83	25.83
1078	AMEX	FLCO	Fri, Jun 4, 2021	25.83	25.91	25.83	25.91
1077	AMEX	FLCO	Thu, Jun 3, 2021	25.75	25.78	25.74	25.75
1076	AMEX	FLCO	Wed, Jun 2, 2021	25.82	25.88	25.82	25.83
1075	AMEX	FLCO	Tue, Jun 1, 2021	25.76	25.85	25.74	25.85
1074	AMEX	FLCO	Fri, May 28, 2021	25.81	25.85	25.80	25.80
1073	AMEX	FLCO	Thu, May 27, 2021	25.86	25.88	25.81	25.77
1072	AMEX	FLCO	Wed, May 26, 2021	25.88	25.92	25.85	25.89
1071	AMEX	FLCO	Tue, May 25, 2021	25.85	25.89	25.85	25.89
1070	AMEX	FLCO	Mon, May 24, 2021	25.79	25.83	25.79	25.81
1069	AMEX	FLCO	Fri, May 21, 2021	25.79	25.79	25.73	25.76
1068	AMEX	FLCO	Thu, May 20, 2021	25.68	25.75	25.68	25.74
1067	AMEX	FLCO	Wed, May 19, 2021	25.62	25.67	25.59	25.59
1066	AMEX	FLCO	Tue, May 18, 2021	25.67	25.70	25.63	25.63
1065	AMEX	FLCO	Mon, May 17, 2021	25.73	25.74	25.70	25.70
1064	AMEX	FLCO	Fri, May 14, 2021	25.71	25.74	25.68	25.73
1063	AMEX	FLCO	Thu, May 13, 2021	25.61	25.64	25.61	25.63
1062	AMEX	FLCO	Wed, May 12, 2021	25.60	25.61	25.53	25.55
1061	AMEX	FLCO	Tue, May 11, 2021	25.66	25.68	25.65	25.67
1060	AMEX	FLCO	Mon, May 10, 2021	25.80	25.84	25.73	25.74
1059	AMEX	FLCO	Fri, May 7, 2021	25.87	25.94	25.81	25.84
1058	AMEX	FLCO	Thu, May 6, 2021	25.76	25.84	25.76	25.84
1057	AMEX	FLCO	Wed, May 5, 2021	25.74	25.81	25.74	25.79
1056	AMEX	FLCO	Tue, May 4, 2021	25.82	25.83	25.75	25.79
1055	AMEX	FLCO	Mon, May 3, 2021	25.74	25.80	25.72	25.76
1054	AMEX	FLCO	Fri, Apr 30, 2021	25.67	25.73	25.67	25.72
1053	AMEX	FLCO	Thu, Apr 29, 2021	25.67	25.74	25.65	25.67
1052	AMEX	FLCO	Wed, Apr 28, 2021	25.73	25.77	25.67	25.76
1051	AMEX	FLCO	Tue, Apr 27, 2021	25.82	25.84	25.74	25.75
1050	AMEX	FLCO	Mon, Apr 26, 2021	25.84	25.89	25.84	25.84
1049	AMEX	FLCO	Fri, Apr 23, 2021	25.83	25.89	25.83	25.85
1048	AMEX	FLCO	Thu, Apr 22, 2021	25.83	25.84	25.78	25.83
1047	AMEX	FLCO	Wed, Apr 21, 2021	25.76	25.85	25.74	25.80
1046	AMEX	FLCO	Tue, Apr 20, 2021	25.70	25.78	25.68	25.74
1045	AMEX	FLCO	Mon, Apr 19, 2021	25.73	25.78	25.68	25.71
1044	AMEX	FLCO	Fri, Apr 16, 2021	25.80	25.82	25.75	25.75
1043	AMEX	FLCO	Thu, Apr 15, 2021	25.86	25.96	25.85	25.90
1042	AMEX	FLCO	Wed, Apr 14, 2021	25.76	25.79	25.74	25.76
1041	AMEX	FLCO	Tue, Apr 13, 2021	25.69	25.79	25.68	25.79
1040	AMEX	FLCO	Mon, Apr 12, 2021	25.68	25.70	25.65	25.70
1039	AMEX	FLCO	Fri, Apr 9, 2021	25.68	25.72	25.68	25.70
1038	AMEX	FLCO	Thu, Apr 8, 2021	25.72	25.74	25.71	25.74
1037	AMEX	FLCO	Wed, Apr 7, 2021	25.68	25.71	25.64	25.65
1036	AMEX	FLCO	Tue, Apr 6, 2021	25.60	25.71	25.57	25.71
1035	AMEX	FLCO	Mon, Apr 5, 2021	25.56	25.58	25.53	25.55
1034	AMEX	FLCO	Thu, Apr 1, 2021	25.61	25.64	25.56	25.64
1033	AMEX	FLCO	Wed, Mar 31, 2021	25.54	25.56	25.47	25.51
1032	AMEX	FLCO	Tue, Mar 30, 2021	25.45	25.54	25.43	25.46
1031	AMEX	FLCO	Mon, Mar 29, 2021	25.50	25.51	25.45	25.48
1030	AMEX	FLCO	Fri, Mar 26, 2021	25.52	25.58	25.52	25.54
1029	AMEX	FLCO	Thu, Mar 25, 2021	25.61	25.61	25.52	25.57
1028	AMEX	FLCO	Wed, Mar 24, 2021	25.49	25.60	25.49	25.59
1027	AMEX	FLCO	Tue, Mar 23, 2021	25.47	25.53	25.45	25.53
1026	AMEX	FLCO	Mon, Mar 22, 2021	25.44	25.51	25.43	25.46
1025	AMEX	FLCO	Fri, Mar 19, 2021	25.35	25.39	25.32	25.37
1024	AMEX	FLCO	Thu, Mar 18, 2021	25.33	25.38	25.28	25.34
1023	AMEX	FLCO	Wed, Mar 17, 2021	25.38	25.55	25.34	25.53
1022	AMEX	FLCO	Tue, Mar 16, 2021	25.52	25.52	25.45	25.47
1021	AMEX	FLCO	Mon, Mar 15, 2021	25.49	25.50	25.45	25.49
1020	AMEX	FLCO	Fri, Mar 12, 2021	25.48	25.49	25.41	25.42
1019	AMEX	FLCO	Thu, Mar 11, 2021	25.66	25.71	25.65	25.67
1018	AMEX	FLCO	Wed, Mar 10, 2021	25.58	25.69	25.58	25.65
1017	AMEX	FLCO	Tue, Mar 9, 2021	25.54	25.60	25.53	25.56
1016	AMEX	FLCO	Mon, Mar 8, 2021	25.58	25.58	25.42	25.42
1015	AMEX	FLCO	Fri, Mar 5, 2021	25.62	25.68	25.61	25.66
1014	AMEX	FLCO	Thu, Mar 4, 2021	25.88	25.89	25.67	25.69
1013	AMEX	FLCO	Wed, Mar 3, 2021	25.91	25.94	25.86	25.87
1012	AMEX	FLCO	Tue, Mar 2, 2021	26.02	26.05	26.00	26.04
1011	AMEX	FLCO	Mon, Mar 1, 2021	25.97	26.05	25.97	26.05
1010	AMEX	FLCO	Fri, Feb 26, 2021	25.90	26.02	25.81	26.02
1009	AMEX	FLCO	Thu, Feb 25, 2021	26.03	26.03	25.65	25.73
1008	AMEX	FLCO	Wed, Feb 24, 2021	25.99	26.17	25.98	26.17
1007	AMEX	FLCO	Tue, Feb 23, 2021	26.10	26.15	26.05	26.15
1006	AMEX	FLCO	Mon, Feb 22, 2021	26.24	26.26	26.14	26.14
1005	AMEX	FLCO	Fri, Feb 19, 2021	26.36	26.36	26.27	26.27
1004	AMEX	FLCO	Thu, Feb 18, 2021	26.39	26.43	26.37	26.42
1003	AMEX	FLCO	Wed, Feb 17, 2021	26.43	26.44	26.40	26.44
1002	AMEX	FLCO	Tue, Feb 16, 2021	26.40	26.40	26.37	26.37
1001	AMEX	FLCO	Fri, Feb 12, 2021	26.51	26.57	26.51	26.53
1000	AMEX	FLCO	Thu, Feb 11, 2021	26.66	26.66	26.59	26.61
999	AMEX	FLCO	Wed, Feb 10, 2021	26.62	26.66	26.62	26.66
998	AMEX	FLCO	Tue, Feb 9, 2021	26.64	26.66	26.61	26.61
997	AMEX	FLCO	Mon, Feb 8, 2021	26.55	26.61	26.55	26.61
996	AMEX	FLCO	Fri, Feb 5, 2021	26.59	26.61	26.55	26.55
995	AMEX	FLCO	Thu, Feb 4, 2021	26.57	26.58	26.53	26.58
994	AMEX	FLCO	Wed, Feb 3, 2021	26.59	26.59	26.55	26.55
993	AMEX	FLCO	Tue, Feb 2, 2021	26.58	26.60	26.58	26.60
992	AMEX	FLCO	Mon, Feb 1, 2021	26.61	26.66	26.61	26.64
991	AMEX	FLCO	Fri, Jan 29, 2021	26.61	26.64	26.60	26.62
990	AMEX	FLCO	Thu, Jan 28, 2021	26.76	26.77	26.72	26.68
989	AMEX	FLCO	Wed, Jan 27, 2021	26.83	26.83	26.78	26.81
988	AMEX	FLCO	Tue, Jan 26, 2021	26.83	26.84	26.80	26.82
987	AMEX	FLCO	Mon, Jan 25, 2021	26.81	26.84	26.81	26.84
986	AMEX	FLCO	Fri, Jan 22, 2021	26.74	26.76	26.72	26.74
985	AMEX	FLCO	Thu, Jan 21, 2021	26.75	26.77	26.72	26.73
984	AMEX	FLCO	Wed, Jan 20, 2021	26.82	26.85	26.80	26.82
983	AMEX	FLCO	Tue, Jan 19, 2021	26.72	26.83	26.72	26.80
982	AMEX	FLCO	Fri, Jan 15, 2021	26.75	26.79	26.74	26.77
981	AMEX	FLCO	Thu, Jan 14, 2021	26.75	26.81	26.72	26.73
980	AMEX	FLCO	Wed, Jan 13, 2021	26.64	26.80	26.64	26.74
979	AMEX	FLCO	Tue, Jan 12, 2021	26.60	26.66	26.54	26.63
978	AMEX	FLCO	Mon, Jan 11, 2021	26.62	26.63	26.61	26.62
977	AMEX	FLCO	Fri, Jan 8, 2021	26.66	26.67	26.62	26.67
976	AMEX	FLCO	Thu, Jan 7, 2021	26.68	26.71	26.65	26.71
975	AMEX	FLCO	Wed, Jan 6, 2021	26.76	26.76	26.66	26.74
974	AMEX	FLCO	Tue, Jan 5, 2021	26.96	26.96	26.89	26.92
973	AMEX	FLCO	Mon, Jan 4, 2021	27.00	27.04	26.99	27.01
972	AMEX	FLCO	Thu, Dec 31, 2020	27.04	27.09	27.04	27.08
971	AMEX	FLCO	Wed, Dec 30, 2020	26.98	27.05	26.98	27.03
970	AMEX	FLCO	Tue, Dec 29, 2020	27.24	27.29	27.24	26.99
969	AMEX	FLCO	Mon, Dec 28, 2020	27.20	27.29	27.19	27.28
968	AMEX	FLCO	Thu, Dec 24, 2020	27.21	27.23	27.20	27.23
967	AMEX	FLCO	Wed, Dec 23, 2020	27.12	27.19	27.12	27.19
966	AMEX	FLCO	Tue, Dec 22, 2020	27.17	27.22	27.17	27.22
965	AMEX	FLCO	Mon, Dec 21, 2020	27.16	27.18	27.14	27.18
964	AMEX	FLCO	Fri, Dec 18, 2020	27.19	27.20	27.16	27.18
963	AMEX	FLCO	Thu, Dec 17, 2020	27.26	27.26	27.14	27.16
962	AMEX	FLCO	Wed, Dec 16, 2020	27.14	27.19	27.09	27.19
961	AMEX	FLCO	Tue, Dec 15, 2020	27.13	27.17	27.10	27.15
960	AMEX	FLCO	Mon, Dec 14, 2020	27.09	27.19	27.09	27.15
959	AMEX	FLCO	Fri, Dec 11, 2020	27.18	27.23	27.17	27.17
958	AMEX	FLCO	Thu, Dec 10, 2020	27.11	27.16	27.07	27.14
957	AMEX	FLCO	Wed, Dec 9, 2020	27.10	27.11	27.07	27.09
956	AMEX	FLCO	Tue, Dec 8, 2020	27.18	27.23	27.17	27.17
955	AMEX	FLCO	Mon, Dec 7, 2020	27.12	27.19	27.12	27.17
954	AMEX	FLCO	Fri, Dec 4, 2020	27.14	27.14	27.10	27.12
953	AMEX	FLCO	Thu, Dec 3, 2020	27.17	27.26	27.17	27.26
952	AMEX	FLCO	Wed, Dec 2, 2020	27.12	27.17	27.10	27.14
951	AMEX	FLCO	Tue, Dec 1, 2020	27.18	27.19	27.13	27.17
950	AMEX	FLCO	Mon, Nov 30, 2020	27.22	27.28	27.21	27.22
949	AMEX	FLCO	Fri, Nov 27, 2020	27.25	27.26	27.25	27.20
948	AMEX	FLCO	Wed, Nov 25, 2020	27.16	27.21	27.16	27.16
947	AMEX	FLCO	Tue, Nov 24, 2020	27.17	27.17	27.15	27.17
946	AMEX	FLCO	Mon, Nov 23, 2020	27.20	27.20	27.19	27.20
945	AMEX	FLCO	Fri, Nov 20, 2020	27.18	27.23	27.16	27.23
944	AMEX	FLCO	Thu, Nov 19, 2020	27.14	27.18	27.11	27.18
943	AMEX	FLCO	Wed, Nov 18, 2020	27.07	27.07	27.03	27.05
942	AMEX	FLCO	Tue, Nov 17, 2020	26.93	27.02	26.93	27.00
941	AMEX	FLCO	Mon, Nov 16, 2020	26.94	26.94	26.91	26.93
940	AMEX	FLCO	Fri, Nov 13, 2020	26.91	26.94	26.90	26.92
939	AMEX	FLCO	Thu, Nov 12, 2020	26.89	26.94	26.89	26.91
938	AMEX	FLCO	Wed, Nov 11, 2020	26.75	26.83	26.75	26.82
937	AMEX	FLCO	Tue, Nov 10, 2020	26.83	26.86	26.79	26.81
936	AMEX	FLCO	Mon, Nov 9, 2020	26.85	26.85	26.76	26.83
935	AMEX	FLCO	Fri, Nov 6, 2020	26.89	26.94	26.88	26.93
934	AMEX	FLCO	Thu, Nov 5, 2020	26.95	27.00	26.89	26.98
933	AMEX	FLCO	Wed, Nov 4, 2020	26.84	26.88	26.80	26.82
932	AMEX	FLCO	Tue, Nov 3, 2020	26.55	26.57	26.53	26.56
931	AMEX	FLCO	Mon, Nov 2, 2020	26.58	26.61	26.55	26.55
930	AMEX	FLCO	Fri, Oct 30, 2020	26.58	26.59	26.57	26.57
929	AMEX	FLCO	Thu, Oct 29, 2020	26.77	26.77	26.65	26.59
928	AMEX	FLCO	Wed, Oct 28, 2020	26.85	26.85	26.76	26.76
927	AMEX	FLCO	Tue, Oct 27, 2020	26.81	26.83	26.78	26.83
926	AMEX	FLCO	Mon, Oct 26, 2020	26.77	26.77	26.74	26.76
925	AMEX	FLCO	Fri, Oct 23, 2020	26.63	26.69	26.63	26.69
924	AMEX	FLCO	Thu, Oct 22, 2020	26.71	26.71	26.63	26.63
923	AMEX	FLCO	Wed, Oct 21, 2020	26.72	26.75	26.71	26.73
922	AMEX	FLCO	Tue, Oct 20, 2020	26.77	26.79	26.73	26.74
921	AMEX	FLCO	Mon, Oct 19, 2020	26.79	26.81	26.77	26.80
920	AMEX	FLCO	Fri, Oct 16, 2020	26.83	26.86	26.80	26.83
919	AMEX	FLCO	Thu, Oct 15, 2020	26.90	26.92	26.86	26.86
918	AMEX	FLCO	Wed, Oct 14, 2020	26.87	26.90	26.86	26.86
917	AMEX	FLCO	Tue, Oct 13, 2020	26.81	26.90	26.81	26.86
916	AMEX	FLCO	Mon, Oct 12, 2020	26.79	26.87	26.79	26.84
915	AMEX	FLCO	Fri, Oct 9, 2020	26.69	26.73	26.65	26.72
914	AMEX	FLCO	Thu, Oct 8, 2020	26.63	26.71	26.63	26.69
913	AMEX	FLCO	Wed, Oct 7, 2020	26.62	26.65	26.61	26.61
912	AMEX	FLCO	Tue, Oct 6, 2020	26.57	26.65	26.57	26.61
911	AMEX	FLCO	Mon, Oct 5, 2020	26.59	26.61	26.58	26.58
910	AMEX	FLCO	Fri, Oct 2, 2020	26.68	26.70	26.63	26.67
909	AMEX	FLCO	Thu, Oct 1, 2020	26.64	26.70	26.61	26.70
908	AMEX	FLCO	Wed, Sep 30, 2020	26.69	26.69	26.62	26.62
907	AMEX	FLCO	Tue, Sep 29, 2020	26.76	26.77	26.71	26.64
906	AMEX	FLCO	Mon, Sep 28, 2020	26.70	26.70	26.68	26.70
905	AMEX	FLCO	Fri, Sep 25, 2020	26.75	26.76	26.70	26.71
904	AMEX	FLCO	Thu, Sep 24, 2020	26.84	26.85	26.79	26.81
903	AMEX	FLCO	Wed, Sep 23, 2020	26.92	26.92	26.85	26.85
902	AMEX	FLCO	Tue, Sep 22, 2020	26.91	26.94	26.90	26.91
901	AMEX	FLCO	Mon, Sep 21, 2020	26.99	27.23	26.85	26.91
900	AMEX	FLCO	Fri, Sep 18, 2020	26.96	26.96	26.92	26.93
899	AMEX	FLCO	Thu, Sep 17, 2020	27.02	27.89	26.94	26.95
898	AMEX	FLCO	Wed, Sep 16, 2020	26.98	26.99	26.90	26.92
897	AMEX	FLCO	Tue, Sep 15, 2020	26.93	26.98	26.88	26.95
896	AMEX	FLCO	Mon, Sep 14, 2020	26.96	27.01	26.92	26.92
895	AMEX	FLCO	Fri, Sep 11, 2020	26.95	26.96	26.91	26.92
894	AMEX	FLCO	Thu, Sep 10, 2020	26.89	26.90	26.85	26.89
893	AMEX	FLCO	Wed, Sep 9, 2020	26.90	26.90	26.85	26.86
892	AMEX	FLCO	Tue, Sep 8, 2020	26.94	26.94	26.86	26.86
891	AMEX	FLCO	Fri, Sep 4, 2020	27.02	27.02	26.87	26.87
890	AMEX	FLCO	Thu, Sep 3, 2020	27.13	27.13	27.08	27.09
889	AMEX	FLCO	Wed, Sep 2, 2020	27.03	27.08	27.03	27.08
888	AMEX	FLCO	Tue, Sep 1, 2020	26.84	26.97	26.84	26.96
887	AMEX	FLCO	Mon, Aug 31, 2020	26.72	26.88	26.72	26.84
886	AMEX	FLCO	Fri, Aug 28, 2020	26.84	26.86	26.80	26.74
885	AMEX	FLCO	Thu, Aug 27, 2020	26.96	26.96	26.80	26.80
884	AMEX	FLCO	Wed, Aug 26, 2020	26.95	26.96	26.88	26.94
883	AMEX	FLCO	Tue, Aug 25, 2020	26.99	27.00	26.94	26.99
882	AMEX	FLCO	Mon, Aug 24, 2020	27.11	27.12	27.04	27.06
881	AMEX	FLCO	Fri, Aug 21, 2020	27.01	27.08	27.01	27.07
880	AMEX	FLCO	Thu, Aug 20, 2020	27.06	27.11	27.00	27.02
879	AMEX	FLCO	Wed, Aug 19, 2020	27.04	27.05	26.94	26.94
878	AMEX	FLCO	Tue, Aug 18, 2020	27.00	27.05	26.98	27.03
877	AMEX	FLCO	Mon, Aug 17, 2020	26.99	27.04	26.99	27.01
876	AMEX	FLCO	Fri, Aug 14, 2020	26.99	27.05	26.98	26.98
875	AMEX	FLCO	Thu, Aug 13, 2020	27.12	27.15	26.99	27.01
874	AMEX	FLCO	Wed, Aug 12, 2020	27.18	27.21	27.10	27.16
873	AMEX	FLCO	Tue, Aug 11, 2020	27.30	27.30	27.20	27.25
872	AMEX	FLCO	Mon, Aug 10, 2020	27.42	27.42	27.35	27.36
871	AMEX	FLCO	Fri, Aug 7, 2020	27.45	27.46	27.39	27.40
870	AMEX	FLCO	Thu, Aug 6, 2020	27.45	27.46	27.42	27.45
869	AMEX	FLCO	Wed, Aug 5, 2020	27.39	27.40	27.32	27.37
868	AMEX	FLCO	Tue, Aug 4, 2020	27.30	27.41	27.30	27.39
867	AMEX	FLCO	Mon, Aug 3, 2020	27.25	27.27	27.22	27.27
866	AMEX	FLCO	Fri, Jul 31, 2020	27.27	27.33	27.22	27.31
865	AMEX	FLCO	Thu, Jul 30, 2020	27.29	27.35	27.29	27.26
864	AMEX	FLCO	Wed, Jul 29, 2020	27.28	27.28	27.22	27.26
863	AMEX	FLCO	Tue, Jul 28, 2020	27.28	27.30	27.23	27.28
862	AMEX	FLCO	Mon, Jul 27, 2020	27.32	27.33	27.23	27.23
861	AMEX	FLCO	Fri, Jul 24, 2020	27.26	27.31	27.26	27.31
860	AMEX	FLCO	Thu, Jul 23, 2020	27.29	27.33	27.24	27.28
859	AMEX	FLCO	Wed, Jul 22, 2020	27.26	27.31	27.22	27.27
858	AMEX	FLCO	Tue, Jul 21, 2020	27.19	27.23	27.15	27.21
857	AMEX	FLCO	Mon, Jul 20, 2020	27.06	27.14	27.06	27.09
856	AMEX	FLCO	Fri, Jul 17, 2020	27.07	27.09	27.04	27.05
855	AMEX	FLCO	Thu, Jul 16, 2020	27.02	27.05	26.98	27.03
854	AMEX	FLCO	Wed, Jul 15, 2020	26.91	26.96	26.91	26.93
853	AMEX	FLCO	Tue, Jul 14, 2020	26.94	26.97	26.88	26.94
852	AMEX	FLCO	Mon, Jul 13, 2020	26.86	26.93	26.85	26.86
851	AMEX	FLCO	Fri, Jul 10, 2020	26.85	26.92	26.84	26.86
850	AMEX	FLCO	Thu, Jul 9, 2020	26.77	26.91	26.77	26.86
849	AMEX	FLCO	Wed, Jul 8, 2020	26.83	26.83	26.72	26.73
848	AMEX	FLCO	Tue, Jul 7, 2020	26.79	27.00	26.76	26.82
847	AMEX	FLCO	Mon, Jul 6, 2020	26.73	26.92	26.67	26.75
846	AMEX	FLCO	Thu, Jul 2, 2020	26.63	26.70	26.55	26.68
845	AMEX	FLCO	Wed, Jul 1, 2020	26.50	26.62	26.50	26.62
844	AMEX	FLCO	Tue, Jun 30, 2020	26.52	26.57	26.41	26.48
843	AMEX	FLCO	Mon, Jun 29, 2020	26.55	27.84	26.49	26.57
842	AMEX	FLCO	Fri, Jun 26, 2020	26.55	26.55	26.45	26.49
841	AMEX	FLCO	Thu, Jun 25, 2020	26.42	26.55	26.42	26.52
840	AMEX	FLCO	Wed, Jun 24, 2020	26.43	26.50	26.40	26.44
839	AMEX	FLCO	Tue, Jun 23, 2020	26.52	26.71	26.46	26.51
838	AMEX	FLCO	Mon, Jun 22, 2020	26.64	26.67	26.59	26.61
837	AMEX	FLCO	Fri, Jun 19, 2020	26.57	26.63	26.53	26.57
836	AMEX	FLCO	Thu, Jun 18, 2020	26.47	26.53	26.43	26.53
835	AMEX	FLCO	Wed, Jun 17, 2020	26.41	26.53	26.40	26.48
834	AMEX	FLCO	Tue, Jun 16, 2020	26.42	26.50	26.36	26.42
833	AMEX	FLCO	Mon, Jun 15, 2020	26.28	26.44	26.17	26.37
832	AMEX	FLCO	Fri, Jun 12, 2020	26.38	26.39	26.31	26.31
831	AMEX	FLCO	Thu, Jun 11, 2020	26.40	26.42	26.24	26.31
830	AMEX	FLCO	Wed, Jun 10, 2020	26.26	26.43	26.26	26.36
829	AMEX	FLCO	Tue, Jun 9, 2020	26.35	26.35	26.15	26.15
828	AMEX	FLCO	Mon, Jun 8, 2020	26.30	26.36	26.23	26.30
827	AMEX	FLCO	Fri, Jun 5, 2020	26.04	26.22	26.04	26.16
826	AMEX	FLCO	Thu, Jun 4, 2020	26.05	26.11	26.02	26.02
825	AMEX	FLCO	Wed, Jun 3, 2020	26.07	26.12	25.99	26.07
824	AMEX	FLCO	Tue, Jun 2, 2020	26.03	26.05	25.93	26.03
823	AMEX	FLCO	Mon, Jun 1, 2020	25.99	26.03	25.92	25.94
822	AMEX	FLCO	Fri, May 29, 2020	25.90	26.00	25.89	25.97
821	AMEX	FLCO	Thu, May 28, 2020	25.91	25.94	25.86	25.80
820	AMEX	FLCO	Wed, May 27, 2020	25.93	25.93	25.79	25.92
819	AMEX	FLCO	Tue, May 26, 2020	25.80	25.85	25.73	25.77
818	AMEX	FLCO	Fri, May 22, 2020	25.82	25.84	25.75	25.77
817	AMEX	FLCO	Thu, May 21, 2020	25.74	25.79	25.74	25.78
816	AMEX	FLCO	Wed, May 20, 2020	25.54	25.71	25.54	25.67
815	AMEX	FLCO	Tue, May 19, 2020	25.39	25.51	25.39	25.47
814	AMEX	FLCO	Mon, May 18, 2020	25.35	25.38	25.33	25.36
813	AMEX	FLCO	Fri, May 15, 2020	25.28	25.35	25.25	25.28
812	AMEX	FLCO	Thu, May 14, 2020	25.21	25.27	25.21	25.27
811	AMEX	FLCO	Wed, May 13, 2020	25.15	25.19	25.06	25.06
810	AMEX	FLCO	Tue, May 12, 2020	24.96	25.14	24.95	25.07
809	AMEX	FLCO	Mon, May 11, 2020	25.08	25.11	24.95	25.00
808	AMEX	FLCO	Fri, May 8, 2020	25.19	25.35	25.16	25.17
807	AMEX	FLCO	Thu, May 7, 2020	25.20	25.34	25.20	25.28
806	AMEX	FLCO	Wed, May 6, 2020	25.16	25.23	25.15	25.16
805	AMEX	FLCO	Tue, May 5, 2020	25.32	25.40	25.30	25.30
804	AMEX	FLCO	Mon, May 4, 2020	25.35	25.45	25.34	25.38
803	AMEX	FLCO	Fri, May 1, 2020	25.38	25.43	25.33	25.36
802	AMEX	FLCO	Thu, Apr 30, 2020	25.44	25.52	25.39	25.52
801	AMEX	FLCO	Wed, Apr 29, 2020	25.62	25.68	25.59	25.47
800	AMEX	FLCO	Tue, Apr 28, 2020	25.56	25.56	25.44	25.45
799	AMEX	FLCO	Mon, Apr 27, 2020	25.53	25.56	25.42	25.42
798	AMEX	FLCO	Fri, Apr 24, 2020	25.59	25.66	25.53	25.60
797	AMEX	FLCO	Thu, Apr 23, 2020	25.61	25.65	25.58	25.58
796	AMEX	FLCO	Wed, Apr 22, 2020	25.55	25.58	25.45	25.50
795	AMEX	FLCO	Tue, Apr 21, 2020	25.53	25.57	25.53	25.57
794	AMEX	FLCO	Mon, Apr 20, 2020	25.51	25.59	25.47	25.53
793	AMEX	FLCO	Fri, Apr 17, 2020	25.52	25.62	25.52	25.58
792	AMEX	FLCO	Thu, Apr 16, 2020	25.55	25.60	25.40	25.60
791	AMEX	FLCO	Wed, Apr 15, 2020	25.36	25.39	25.36	25.39
790	AMEX	FLCO	Tue, Apr 14, 2020	25.36	25.40	25.32	25.32
789	AMEX	FLCO	Mon, Apr 13, 2020	24.97	25.23	24.97	25.10
788	AMEX	FLCO	Thu, Apr 9, 2020	24.81	25.11	24.81	25.11
787	AMEX	FLCO	Wed, Apr 8, 2020	24.25	24.44	24.25	24.39
786	AMEX	FLCO	Tue, Apr 7, 2020	24.21	24.25	24.16	24.19
785	AMEX	FLCO	Mon, Apr 6, 2020	24.15	24.15	24.07	24.09
784	AMEX	FLCO	Fri, Apr 3, 2020	23.98	24.06	23.94	23.98
783	AMEX	FLCO	Thu, Apr 2, 2020	24.07	24.10	23.94	24.01
782	AMEX	FLCO	Wed, Apr 1, 2020	24.07	24.08	23.93	23.93
781	AMEX	FLCO	Tue, Mar 31, 2020	24.06	24.34	23.95	24.07
780	AMEX	FLCO	Mon, Mar 30, 2020	23.78	24.27	23.78	24.02
779	AMEX	FLCO	Fri, Mar 27, 2020	23.56	23.90	23.56	23.90
778	AMEX	FLCO	Thu, Mar 26, 2020	23.46	23.74	23.46	23.74
777	AMEX	FLCO	Wed, Mar 25, 2020	23.10	23.43	22.85	23.43
776	AMEX	FLCO	Tue, Mar 24, 2020	22.14	22.88	22.14	22.88
775	AMEX	FLCO	Mon, Mar 23, 2020	21.51	22.50	21.51	22.34
774	AMEX	FLCO	Fri, Mar 20, 2020	21.31	22.24	21.31	21.73
773	AMEX	FLCO	Thu, Mar 19, 2020	22.57	22.57	21.71	21.72
772	AMEX	FLCO	Wed, Mar 18, 2020	23.43	23.43	22.09	22.91
771	AMEX	FLCO	Tue, Mar 17, 2020	24.34	24.34	23.81	23.81
770	AMEX	FLCO	Mon, Mar 16, 2020	24.61	24.71	24.22	24.48
769	AMEX	FLCO	Fri, Mar 13, 2020	24.67	25.12	24.57	24.91
768	AMEX	FLCO	Thu, Mar 12, 2020	24.92	25.24	23.93	24.28
767	AMEX	FLCO	Wed, Mar 11, 2020	25.65	25.65	25.08	25.08
766	AMEX	FLCO	Tue, Mar 10, 2020	26.04	26.09	25.60	25.60
765	AMEX	FLCO	Mon, Mar 9, 2020	26.42	26.44	26.18	26.27
764	AMEX	FLCO	Fri, Mar 6, 2020	26.69	26.74	26.63	26.69
763	AMEX	FLCO	Thu, Mar 5, 2020	26.69	26.71	26.61	26.64
762	AMEX	FLCO	Wed, Mar 4, 2020	26.73	26.73	26.60	26.60
761	AMEX	FLCO	Tue, Mar 3, 2020	26.39	26.64	26.39	26.50
760	AMEX	FLCO	Mon, Mar 2, 2020	26.43	26.45	26.31	26.34
759	AMEX	FLCO	Fri, Feb 28, 2020	26.35	26.65	26.28	26.60
758	AMEX	FLCO	Thu, Feb 27, 2020	26.34	26.40	26.28	26.25
757	AMEX	FLCO	Wed, Feb 26, 2020	26.32	26.46	26.32	26.36
756	AMEX	FLCO	Tue, Feb 25, 2020	26.47	26.49	26.41	26.41
755	AMEX	FLCO	Mon, Feb 24, 2020	26.43	26.50	26.42	26.44
754	AMEX	FLCO	Fri, Feb 21, 2020	26.40	26.41	26.37	26.37
753	AMEX	FLCO	Thu, Feb 20, 2020	26.34	26.34	26.26	26.31
752	AMEX	FLCO	Wed, Feb 19, 2020	26.27	26.31	26.27	26.30
751	AMEX	FLCO	Tue, Feb 18, 2020	26.30	26.32	26.26	26.26
750	AMEX	FLCO	Fri, Feb 14, 2020	26.26	26.30	26.23	26.29
749	AMEX	FLCO	Thu, Feb 13, 2020	26.19	26.22	26.17	26.20
748	AMEX	FLCO	Wed, Feb 12, 2020	26.18	26.20	26.14	26.19
747	AMEX	FLCO	Tue, Feb 11, 2020	26.22	26.22	26.19	26.19
746	AMEX	FLCO	Mon, Feb 10, 2020	26.23	26.26	26.22	26.24
745	AMEX	FLCO	Fri, Feb 7, 2020	26.19	26.21	26.15	26.18
744	AMEX	FLCO	Thu, Feb 6, 2020	26.07	26.12	26.07	26.11
743	AMEX	FLCO	Wed, Feb 5, 2020	26.07	26.08	26.04	26.06
742	AMEX	FLCO	Tue, Feb 4, 2020	26.12	26.12	26.06	26.12
741	AMEX	FLCO	Mon, Feb 3, 2020	26.17	26.20	26.13	26.20
740	AMEX	FLCO	Fri, Jan 31, 2020	26.17	26.21	26.14	26.20
739	AMEX	FLCO	Thu, Jan 30, 2020	26.21	26.25	26.20	26.13
738	AMEX	FLCO	Wed, Jan 29, 2020	26.17	26.20	26.16	26.19
737	AMEX	FLCO	Tue, Jan 28, 2020	26.17	26.17	26.09	26.10
736	AMEX	FLCO	Mon, Jan 27, 2020	26.15	26.16	26.10	26.16
735	AMEX	FLCO	Fri, Jan 24, 2020	26.09	26.10	26.06	26.09
734	AMEX	FLCO	Thu, Jan 23, 2020	26.05	26.07	26.01	26.05
733	AMEX	FLCO	Wed, Jan 22, 2020	26.02	26.04	25.98	26.01
732	AMEX	FLCO	Tue, Jan 21, 2020	25.93	25.95	25.90	25.94
731	AMEX	FLCO	Fri, Jan 17, 2020	25.86	25.90	25.84	25.90
730	AMEX	FLCO	Thu, Jan 16, 2020	25.82	25.89	25.82	25.89
729	AMEX	FLCO	Wed, Jan 15, 2020	25.88	25.88	25.83	25.88
728	AMEX	FLCO	Tue, Jan 14, 2020	25.76	25.81	25.75	25.81
727	AMEX	FLCO	Mon, Jan 13, 2020	25.76	25.80	25.75	25.76
726	AMEX	FLCO	Fri, Jan 10, 2020	25.73	25.81	25.73	25.80
725	AMEX	FLCO	Thu, Jan 9, 2020	25.65	25.71	25.60	25.71
724	AMEX	FLCO	Wed, Jan 8, 2020	25.67	25.71	25.65	25.68
723	AMEX	FLCO	Tue, Jan 7, 2020	25.72	25.73	25.67	25.70
722	AMEX	FLCO	Mon, Jan 6, 2020	25.74	25.78	25.73	25.76
721	AMEX	FLCO	Fri, Jan 3, 2020	25.69	25.83	25.69	25.80
720	AMEX	FLCO	Thu, Jan 2, 2020	25.73	25.73	25.68	25.71
719	AMEX	FLCO	Tue, Dec 31, 2019	25.70	25.70	25.60	25.64
718	AMEX	FLCO	Mon, Dec 30, 2019	25.67	25.75	25.67	25.75
717	AMEX	FLCO	Fri, Dec 27, 2019	25.82	25.88	25.82	25.86
716	AMEX	FLCO	Thu, Dec 26, 2019	25.78	25.80	25.75	25.77
715	AMEX	FLCO	Tue, Dec 24, 2019	25.73	25.76	25.73	25.74
714	AMEX	FLCO	Mon, Dec 23, 2019	25.76	25.77	25.71	25.77
713	AMEX	FLCO	Fri, Dec 20, 2019	25.72	25.77	25.71	25.74
712	AMEX	FLCO	Thu, Dec 19, 2019	25.72	25.78	25.72	25.78
711	AMEX	FLCO	Wed, Dec 18, 2019	25.72	25.73	25.71	25.71
710	AMEX	FLCO	Tue, Dec 17, 2019	25.72	25.76	25.72	25.76
709	AMEX	FLCO	Mon, Dec 16, 2019	25.80	25.80	25.74	25.77
708	AMEX	FLCO	Fri, Dec 13, 2019	25.78	25.82	25.69	25.82
707	AMEX	FLCO	Thu, Dec 12, 2019	25.67	25.71	25.63	25.70
706	AMEX	FLCO	Wed, Dec 11, 2019	25.75	25.81	25.73	25.78
705	AMEX	FLCO	Tue, Dec 10, 2019	25.66	25.72	25.65	25.70
704	AMEX	FLCO	Mon, Dec 9, 2019	25.69	25.73	25.67	25.72
703	AMEX	FLCO	Fri, Dec 6, 2019	25.68	25.69	25.67	25.68
702	AMEX	FLCO	Thu, Dec 5, 2019	25.67	25.75	25.63	25.74
701	AMEX	FLCO	Wed, Dec 4, 2019	25.72	25.72	25.68	25.70
700	AMEX	FLCO	Tue, Dec 3, 2019	25.64	25.79	25.64	25.72
699	AMEX	FLCO	Mon, Dec 2, 2019	25.59	25.63	25.58	25.63
698	AMEX	FLCO	Fri, Nov 29, 2019	25.69	25.73	25.66	25.68
697	AMEX	FLCO	Wed, Nov 27, 2019	25.76	25.78	25.75	25.78
696	AMEX	FLCO	Tue, Nov 26, 2019	25.79	25.79	25.75	25.76
695	AMEX	FLCO	Mon, Nov 25, 2019	25.70	25.73	25.69	25.70
694	AMEX	FLCO	Fri, Nov 22, 2019	25.64	25.68	25.63	25.68
693	AMEX	FLCO	Thu, Nov 21, 2019	25.64	25.64	25.62	25.63
692	AMEX	FLCO	Wed, Nov 20, 2019	25.65	25.68	25.64	25.67
691	AMEX	FLCO	Tue, Nov 19, 2019	25.58	25.64	25.58	25.60
690	AMEX	FLCO	Mon, Nov 18, 2019	25.60	25.62	25.54	25.60
689	AMEX	FLCO	Fri, Nov 15, 2019	25.57	25.57	25.54	25.54
688	AMEX	FLCO	Thu, Nov 14, 2019	25.58	25.58	25.55	25.55
687	AMEX	FLCO	Wed, Nov 13, 2019	25.49	25.49	25.41	25.41
686	AMEX	FLCO	Tue, Nov 12, 2019	25.38	25.40	25.38	25.39
685	AMEX	FLCO	Mon, Nov 11, 2019	25.37	25.38	25.36	25.37
684	AMEX	FLCO	Fri, Nov 8, 2019	25.42	25.44	25.35	25.35
683	AMEX	FLCO	Thu, Nov 7, 2019	25.44	25.44	25.38	25.38
682	AMEX	FLCO	Wed, Nov 6, 2019	25.55	25.56	25.53	25.53
681	AMEX	FLCO	Tue, Nov 5, 2019	25.45	25.46	25.45	25.46
680	AMEX	FLCO	Mon, Nov 4, 2019	25.56	25.69	25.52	25.56
679	AMEX	FLCO	Fri, Nov 1, 2019	25.69	25.70	25.63	25.66
678	AMEX	FLCO	Thu, Oct 31, 2019	25.66	25.69	25.66	25.67
677	AMEX	FLCO	Wed, Oct 30, 2019	25.55	25.61	25.53	25.54
676	AMEX	FLCO	Tue, Oct 29, 2019	25.52	25.54	25.50	25.50
675	AMEX	FLCO	Mon, Oct 28, 2019	25.48	25.55	25.48	25.52
674	AMEX	FLCO	Fri, Oct 25, 2019	25.64	25.64	25.57	25.58
673	AMEX	FLCO	Thu, Oct 24, 2019	25.64	25.65	25.61	25.61
672	AMEX	FLCO	Wed, Oct 23, 2019	25.63	25.63	25.60	25.60
671	AMEX	FLCO	Tue, Oct 22, 2019	25.52	25.57	25.52	25.57
670	AMEX	FLCO	Mon, Oct 21, 2019	25.52	25.55	25.51	25.52
669	AMEX	FLCO	Fri, Oct 18, 2019	25.60	25.60	25.56	25.56
668	AMEX	FLCO	Thu, Oct 17, 2019	25.47	25.50	25.47	25.49
667	AMEX	FLCO	Wed, Oct 16, 2019	25.53	25.55	25.52	25.55
666	AMEX	FLCO	Tue, Oct 15, 2019	25.59	25.59	25.50	25.50
665	AMEX	FLCO	Mon, Oct 14, 2019	25.52	25.59	25.52	25.53
664	AMEX	FLCO	Fri, Oct 11, 2019	25.48	25.52	25.46	25.47
663	AMEX	FLCO	Thu, Oct 10, 2019	25.58	25.61	25.55	25.55
662	AMEX	FLCO	Wed, Oct 9, 2019	25.72	25.72	25.68	25.68
661	AMEX	FLCO	Tue, Oct 8, 2019	25.76	25.77	25.69	25.71
660	AMEX	FLCO	Mon, Oct 7, 2019	25.78	25.78	25.73	25.73
659	AMEX	FLCO	Fri, Oct 4, 2019	25.79	25.80	25.74	25.80
658	AMEX	FLCO	Thu, Oct 3, 2019	25.74	25.74	25.73	25.73
657	AMEX	FLCO	Wed, Oct 2, 2019	25.65	25.67	25.64	25.64
656	AMEX	FLCO	Tue, Oct 1, 2019	25.55	25.68	25.55	25.65
655	AMEX	FLCO	Mon, Sep 30, 2019	25.56	25.62	25.54	25.61
654	AMEX	FLCO	Fri, Sep 27, 2019	25.64	25.67	25.61	25.67
653	AMEX	FLCO	Thu, Sep 26, 2019	25.60	25.64	25.59	25.60
652	AMEX	FLCO	Wed, Sep 25, 2019	25.57	25.57	25.55	25.56
651	AMEX	FLCO	Tue, Sep 24, 2019	25.69	25.72	25.66	25.70
650	AMEX	FLCO	Mon, Sep 23, 2019	25.61	25.65	25.61	25.64
649	AMEX	FLCO	Fri, Sep 20, 2019	25.48	25.59	25.48	25.59
648	AMEX	FLCO	Thu, Sep 19, 2019	25.50	25.51	25.45	25.45
647	AMEX	FLCO	Wed, Sep 18, 2019	25.45	25.49	25.37	25.37
646	AMEX	FLCO	Tue, Sep 17, 2019	25.27	25.39	25.27	25.32
645	AMEX	FLCO	Mon, Sep 16, 2019	25.30	25.30	25.30	25.30
644	AMEX	FLCO	Fri, Sep 13, 2019	25.29	25.29	25.18	25.21
643	AMEX	FLCO	Thu, Sep 12, 2019	25.51	25.51	25.37	25.39
642	AMEX	FLCO	Wed, Sep 11, 2019	25.44	25.45	25.42	25.42
641	AMEX	FLCO	Tue, Sep 10, 2019	25.63	25.63	25.45	25.45
640	AMEX	FLCO	Mon, Sep 9, 2019	25.58	25.65	25.58	25.59
639	AMEX	FLCO	Fri, Sep 6, 2019	25.69	25.74	25.68	25.74
638	AMEX	FLCO	Thu, Sep 5, 2019	25.67	25.67	25.67	25.67
637	AMEX	FLCO	Wed, Sep 4, 2019	25.72	25.84	25.72	25.79
636	AMEX	FLCO	Tue, Sep 3, 2019	25.85	25.85	25.80	25.81
635	AMEX	FLCO	Fri, Aug 30, 2019	25.77	25.78	25.72	25.78
634	AMEX	FLCO	Thu, Aug 29, 2019	25.87	25.87	25.80	25.78
633	AMEX	FLCO	Wed, Aug 28, 2019	25.98	25.98	25.90	25.90
632	AMEX	FLCO	Tue, Aug 27, 2019	25.91	25.91	25.87	25.87
631	AMEX	FLCO	Mon, Aug 26, 2019	25.82	25.83	25.78	25.78
630	AMEX	FLCO	Fri, Aug 23, 2019	25.71	25.81	25.69	25.79
629	AMEX	FLCO	Thu, Aug 22, 2019	25.71	25.71	25.71	25.71
628	AMEX	FLCO	Wed, Aug 21, 2019	25.73	25.77	25.73	25.77
627	AMEX	FLCO	Tue, Aug 20, 2019	25.70	25.71	25.70	25.71
626	AMEX	FLCO	Mon, Aug 19, 2019	25.65	25.65	25.57	25.62
625	AMEX	FLCO	Fri, Aug 16, 2019	25.75	25.75	25.71	25.71
624	AMEX	FLCO	Thu, Aug 15, 2019	25.68	25.70	25.68	25.70
623	AMEX	FLCO	Wed, Aug 14, 2019	25.61	25.61	25.58	25.58
622	AMEX	FLCO	Tue, Aug 13, 2019	25.58	25.58	25.52	25.52
621	AMEX	FLCO	Mon, Aug 12, 2019	25.48	25.56	25.48	25.54
620	AMEX	FLCO	Fri, Aug 9, 2019	25.48	25.48	25.42	25.42
619	AMEX	FLCO	Thu, Aug 8, 2019	25.36	25.49	25.36	25.49
618	AMEX	FLCO	Wed, Aug 7, 2019	25.59	25.59	25.47	25.48
617	AMEX	FLCO	Tue, Aug 6, 2019	25.42	25.48	25.40	25.48
616	AMEX	FLCO	Mon, Aug 5, 2019	25.35	25.39	25.34	25.34
615	AMEX	FLCO	Fri, Aug 2, 2019	25.27	25.31	25.27	25.31
614	AMEX	FLCO	Thu, Aug 1, 2019	25.28	25.32	25.28	25.28
613	AMEX	FLCO	Wed, Jul 31, 2019	25.15	25.15	25.11	25.11
612	AMEX	FLCO	Tue, Jul 30, 2019	25.15	25.16	25.06	25.07
611	AMEX	FLCO	Mon, Jul 29, 2019	25.17	25.17	25.13	25.13
610	AMEX	FLCO	Fri, Jul 26, 2019	25.13	25.15	25.11	25.11
609	AMEX	FLCO	Thu, Jul 25, 2019	25.09	25.09	25.09	25.09
608	AMEX	FLCO	Wed, Jul 24, 2019	25.12	25.14	25.12	25.14
607	AMEX	FLCO	Tue, Jul 23, 2019	25.09	25.10	25.06	25.09
606	AMEX	FLCO	Mon, Jul 22, 2019	25.09	25.11	25.09	25.11
605	AMEX	FLCO	Fri, Jul 19, 2019	25.04	25.08	25.03	25.04
604	AMEX	FLCO	Thu, Jul 18, 2019	25.08	25.08	24.96	25.06
603	AMEX	FLCO	Wed, Jul 17, 2019	24.94	24.99	24.94	24.96
602	AMEX	FLCO	Tue, Jul 16, 2019	24.94	24.94	24.88	24.92
601	AMEX	FLCO	Mon, Jul 15, 2019	24.95	24.98	24.95	24.96
600	AMEX	FLCO	Fri, Jul 12, 2019	24.93	24.93	24.93	24.92
599	AMEX	FLCO	Thu, Jul 11, 2019	24.97	25.02	24.89	24.92
598	AMEX	FLCO	Wed, Jul 10, 2019	25.06	25.07	25.01	25.01
597	AMEX	FLCO	Tue, Jul 9, 2019	25.03	25.04	25.00	25.00
596	AMEX	FLCO	Mon, Jul 8, 2019	25.04	25.07	25.00	25.03
595	AMEX	FLCO	Fri, Jul 5, 2019	25.04	25.04	25.04	25.04
594	AMEX	FLCO	Wed, Jul 3, 2019	25.18	25.18	25.18	25.18
593	AMEX	FLCO	Tue, Jul 2, 2019	25.09	25.10	25.08	25.10
592	AMEX	FLCO	Mon, Jul 1, 2019	25.02	25.06	25.02	25.05
591	AMEX	FLCO	Fri, Jun 28, 2019	25.00	25.04	25.00	25.04
590	AMEX	FLCO	Thu, Jun 27, 2019	24.99	25.05	24.98	24.98
589	AMEX	FLCO	Wed, Jun 26, 2019	24.99	24.99	24.99	24.99
588	AMEX	FLCO	Tue, Jun 25, 2019	25.03	25.03	25.03	25.03
587	AMEX	FLCO	Mon, Jun 24, 2019	25.00	25.01	24.99	25.01
586	AMEX	FLCO	Fri, Jun 21, 2019	24.92	24.94	24.92	24.94
585	AMEX	FLCO	Thu, Jun 20, 2019	24.97	25.02	24.97	25.02
584	AMEX	FLCO	Wed, Jun 19, 2019	24.77	24.95	24.77	24.91
583	AMEX	FLCO	Tue, Jun 18, 2019	24.82	24.82	24.80	24.80
582	AMEX	FLCO	Mon, Jun 17, 2019	24.65	24.68	24.65	24.68
581	AMEX	FLCO	Fri, Jun 14, 2019	24.63	24.66	24.63	24.65
580	AMEX	FLCO	Thu, Jun 13, 2019	24.63	24.67	24.63	24.63
579	AMEX	FLCO	Wed, Jun 12, 2019	24.56	24.58	24.54	24.57
578	AMEX	FLCO	Tue, Jun 11, 2019	24.56	24.56	24.55	24.55
577	AMEX	FLCO	Mon, Jun 10, 2019	24.60	24.60	24.53	24.54
576	AMEX	FLCO	Fri, Jun 7, 2019	24.59	24.59	24.59	24.59
575	AMEX	FLCO	Thu, Jun 6, 2019	24.53	24.56	24.51	24.51
574	AMEX	FLCO	Wed, Jun 5, 2019	24.56	24.56	24.49	24.49
573	AMEX	FLCO	Tue, Jun 4, 2019	24.53	24.56	24.53	24.56
572	AMEX	FLCO	Mon, Jun 3, 2019	24.53	24.56	24.50	24.54
571	AMEX	FLCO	Fri, May 31, 2019	24.34	24.48	24.34	24.45
570	AMEX	FLCO	Thu, May 30, 2019	24.50	24.50	24.47	24.37
569	AMEX	FLCO	Wed, May 29, 2019	24.40	24.41	24.36	24.38
568	AMEX	FLCO	Tue, May 28, 2019	24.39	24.43	24.38	24.39
567	AMEX	FLCO	Fri, May 24, 2019	24.33	24.33	24.33	24.33
566	AMEX	FLCO	Thu, May 23, 2019	24.32	24.37	24.31	24.31
565	AMEX	FLCO	Wed, May 22, 2019	24.28	24.28	24.26	24.26
564	AMEX	FLCO	Tue, May 21, 2019	24.22	24.26	24.22	24.23
563	AMEX	FLCO	Mon, May 20, 2019	24.25	24.25	24.24	24.24
562	AMEX	FLCO	Fri, May 17, 2019	24.31	24.31	24.28	24.28
561	AMEX	FLCO	Thu, May 16, 2019	24.30	24.30	24.28	24.28
560	AMEX	FLCO	Wed, May 15, 2019	24.30	24.30	24.30	24.30
559	AMEX	FLCO	Tue, May 14, 2019	24.21	24.24	24.21	24.24
558	AMEX	FLCO	Mon, May 13, 2019	24.25	24.26	24.22	24.22
557	AMEX	FLCO	Fri, May 10, 2019	24.21	24.24	24.19	24.20
556	AMEX	FLCO	Thu, May 9, 2019	24.20	24.20	24.19	24.20
555	AMEX	FLCO	Wed, May 8, 2019	24.21	24.21	24.18	24.18
554	AMEX	FLCO	Tue, May 7, 2019	24.25	24.25	24.23	24.23
553	AMEX	FLCO	Mon, May 6, 2019	24.16	24.26	24.16	24.21
552	AMEX	FLCO	Fri, May 3, 2019	24.17	24.22	24.14	24.18
551	AMEX	FLCO	Thu, May 2, 2019	24.13	24.14	24.12	24.12
550	AMEX	FLCO	Wed, May 1, 2019	24.26	24.30	24.21	24.21
549	AMEX	FLCO	Tue, Apr 30, 2019	24.22	24.25	24.19	24.22
548	AMEX	FLCO	Mon, Apr 29, 2019	24.27	24.27	24.22	24.17
547	AMEX	FLCO	Fri, Apr 26, 2019	24.31	24.31	24.28	24.28
546	AMEX	FLCO	Thu, Apr 25, 2019	24.23	24.24	24.21	24.21
545	AMEX	FLCO	Wed, Apr 24, 2019	24.22	24.22	24.22	24.22
544	AMEX	FLCO	Tue, Apr 23, 2019	24.16	24.18	24.14	24.14
543	AMEX	FLCO	Mon, Apr 22, 2019	24.11	24.11	24.09	24.09
542	AMEX	FLCO	Thu, Apr 18, 2019	24.15	24.15	24.12	24.12
541	AMEX	FLCO	Wed, Apr 17, 2019	24.11	24.11	24.10	24.10
540	AMEX	FLCO	Tue, Apr 16, 2019	24.18	24.18	24.11	24.11
539	AMEX	FLCO	Mon, Apr 15, 2019	24.14	24.20	24.14	24.19
538	AMEX	FLCO	Fri, Apr 12, 2019	24.16	24.16	24.16	24.16
537	AMEX	FLCO	Thu, Apr 11, 2019	24.16	24.16	24.14	24.14
536	AMEX	FLCO	Wed, Apr 10, 2019	24.13	24.16	24.13	24.16
535	AMEX	FLCO	Tue, Apr 9, 2019	24.08	24.12	24.08	24.09
534	AMEX	FLCO	Mon, Apr 8, 2019	24.04	24.04	24.04	24.04
533	AMEX	FLCO	Fri, Apr 5, 2019	24.06	24.06	24.05	24.06
532	AMEX	FLCO	Thu, Apr 4, 2019	24.04	24.04	24.02	24.02
531	AMEX	FLCO	Wed, Apr 3, 2019	24.05	24.05	24.04	24.05
530	AMEX	FLCO	Tue, Apr 2, 2019	24.05	24.08	24.05	24.06
529	AMEX	FLCO	Mon, Apr 1, 2019	24.04	24.04	24.04	24.04
528	AMEX	FLCO	Fri, Mar 29, 2019	24.12	24.12	24.12	24.12
527	AMEX	FLCO	Thu, Mar 28, 2019	24.19	24.20	24.19	24.12
526	AMEX	FLCO	Wed, Mar 27, 2019	24.21	24.22	24.17	24.17
525	AMEX	FLCO	Tue, Mar 26, 2019	24.15	24.17	24.14	24.14
524	AMEX	FLCO	Mon, Mar 25, 2019	24.08	24.15	24.08	24.12
523	AMEX	FLCO	Fri, Mar 22, 2019	24.07	24.07	24.07	24.07
522	AMEX	FLCO	Thu, Mar 21, 2019	23.91	23.95	23.91	23.95
521	AMEX	FLCO	Wed, Mar 20, 2019	23.84	23.92	23.84	23.92
520	AMEX	FLCO	Tue, Mar 19, 2019	23.87	23.87	23.81	23.85
519	AMEX	FLCO	Mon, Mar 18, 2019	23.84	23.84	23.84	23.84
518	AMEX	FLCO	Fri, Mar 15, 2019	23.83	23.85	23.83	23.85
517	AMEX	FLCO	Thu, Mar 14, 2019	23.76	23.82	23.76	23.78
516	AMEX	FLCO	Wed, Mar 13, 2019	23.84	23.84	23.80	23.80
515	AMEX	FLCO	Tue, Mar 12, 2019	23.80	23.83	23.80	23.83
514	AMEX	FLCO	Mon, Mar 11, 2019	23.71	23.74	23.71	23.74
513	AMEX	FLCO	Fri, Mar 8, 2019	23.71	23.73	23.71	23.73
512	AMEX	FLCO	Thu, Mar 7, 2019	23.74	23.74	23.72	23.72
511	AMEX	FLCO	Wed, Mar 6, 2019	23.68	23.68	23.65	23.65
510	AMEX	FLCO	Tue, Mar 5, 2019	23.63	23.63	23.63	23.63
509	AMEX	FLCO	Mon, Mar 4, 2019	23.64	23.64	23.64	23.64
508	AMEX	FLCO	Fri, Mar 1, 2019	23.62	23.65	23.61	23.61
507	AMEX	FLCO	Thu, Feb 28, 2019	23.63	23.63	23.63	23.63
506	AMEX	FLCO	Wed, Feb 27, 2019	23.75	23.75	23.68	23.63
505	AMEX	FLCO	Tue, Feb 26, 2019	23.75	23.75	23.75	23.75
504	AMEX	FLCO	Mon, Feb 25, 2019	23.71	23.71	23.71	23.71
503	AMEX	FLCO	Fri, Feb 22, 2019	23.73	23.74	23.71	23.71
502	AMEX	FLCO	Thu, Feb 21, 2019	23.65	23.65	23.64	23.64
501	AMEX	FLCO	Wed, Feb 20, 2019	23.69	23.70	23.69	23.69
500	AMEX	FLCO	Tue, Feb 19, 2019	23.75	23.75	23.72	23.72
499	AMEX	FLCO	Fri, Feb 15, 2019	23.71	23.71	23.71	23.68
498	AMEX	FLCO	Thu, Feb 14, 2019	23.70	23.70	23.67	23.68
497	AMEX	FLCO	Wed, Feb 13, 2019	23.66	23.69	23.66	23.66
496	AMEX	FLCO	Tue, Feb 12, 2019	23.68	23.70	23.66	23.68
495	AMEX	FLCO	Mon, Feb 11, 2019	23.67	23.67	23.67	23.67
494	AMEX	FLCO	Fri, Feb 8, 2019	23.67	23.70	23.67	23.70
493	AMEX	FLCO	Thu, Feb 7, 2019	23.68	23.68	23.66	23.67
492	AMEX	FLCO	Wed, Feb 6, 2019	23.71	23.71	23.68	23.68
491	AMEX	FLCO	Tue, Feb 5, 2019	23.66	23.69	23.66	23.69
490	AMEX	FLCO	Mon, Feb 4, 2019	23.66	23.66	23.63	23.63
489	AMEX	FLCO	Fri, Feb 1, 2019	23.65	23.65	23.64	23.65
488	AMEX	FLCO	Thu, Jan 31, 2019	23.63	23.73	23.63	23.69
487	AMEX	FLCO	Wed, Jan 30, 2019	23.60	23.64	23.60	23.55
486	AMEX	FLCO	Tue, Jan 29, 2019	23.55	23.60	23.55	23.57
485	AMEX	FLCO	Mon, Jan 28, 2019	23.49	23.56	23.48	23.52
484	AMEX	FLCO	Fri, Jan 25, 2019	23.48	23.51	23.48	23.51
483	AMEX	FLCO	Thu, Jan 24, 2019	23.51	23.51	23.51	23.51
482	AMEX	FLCO	Wed, Jan 23, 2019	23.43	23.47	23.43	23.44
481	AMEX	FLCO	Tue, Jan 22, 2019	23.43	23.43	23.39	23.40
480	AMEX	FLCO	Fri, Jan 18, 2019	23.35	23.39	23.35	23.38
479	AMEX	FLCO	Thu, Jan 17, 2019	23.28	23.34	23.27	23.33
478	AMEX	FLCO	Wed, Jan 16, 2019	23.31	23.31	23.31	23.31
477	AMEX	FLCO	Tue, Jan 15, 2019	23.27	23.27	23.27	23.27
476	AMEX	FLCO	Mon, Jan 14, 2019	23.28	23.28	23.26	23.26
475	AMEX	FLCO	Fri, Jan 11, 2019	23.30	23.30	23.26	23.29
474	AMEX	FLCO	Thu, Jan 10, 2019	23.25	23.25	23.25	23.25
473	AMEX	FLCO	Wed, Jan 9, 2019	23.25	23.28	23.25	23.28
472	AMEX	FLCO	Tue, Jan 8, 2019	23.20	23.22	23.20	23.22
471	AMEX	FLCO	Mon, Jan 7, 2019	23.21	23.21	23.19	23.19
470	AMEX	FLCO	Fri, Jan 4, 2019	23.17	23.17	23.17	23.17
469	AMEX	FLCO	Thu, Jan 3, 2019	23.19	23.19	23.19	23.19
468	AMEX	FLCO	Wed, Jan 2, 2019	23.15	23.15	23.15	23.15
467	AMEX	FLCO	Mon, Dec 31, 2018	23.13	23.13	23.13	23.13
466	AMEX	FLCO	Fri, Dec 28, 2018	23.04	23.08	23.04	23.08
465	AMEX	FLCO	Thu, Dec 27, 2018	23.10	23.10	23.10	23.03
464	AMEX	FLCO	Wed, Dec 26, 2018	23.11	23.11	23.06	23.06
463	AMEX	FLCO	Mon, Dec 24, 2018	23.14	23.14	23.09	23.09
462	AMEX	FLCO	Fri, Dec 21, 2018	23.14	23.14	23.07	23.12
461	AMEX	FLCO	Thu, Dec 20, 2018	23.23	23.23	23.16	23.16
460	AMEX	FLCO	Wed, Dec 19, 2018	23.30	23.30	23.24	23.24
459	AMEX	FLCO	Tue, Dec 18, 2018	23.25	23.25	23.23	23.23
458	AMEX	FLCO	Mon, Dec 17, 2018	23.16	23.20	23.16	23.18
457	AMEX	FLCO	Fri, Dec 14, 2018	23.17	23.20	23.16	23.16
456	AMEX	FLCO	Thu, Dec 13, 2018	23.09	23.12	23.09	23.12
455	AMEX	FLCO	Wed, Dec 12, 2018	23.10	23.10	23.10	23.10
454	AMEX	FLCO	Tue, Dec 11, 2018	23.07	23.07	23.07	23.07
453	AMEX	FLCO	Mon, Dec 10, 2018	23.05	23.05	23.02	23.03
452	AMEX	FLCO	Fri, Dec 7, 2018	23.03	23.03	23.03	23.03
451	AMEX	FLCO	Thu, Dec 6, 2018	22.99	22.99	22.99	22.99
450	AMEX	FLCO	Tue, Dec 4, 2018	22.99	23.01	22.99	23.01
449	AMEX	FLCO	Mon, Dec 3, 2018	0.00	0.00	0.00	22.86
448	AMEX	FLCO	Fri, Nov 30, 2018	22.86	22.86	22.86	22.86
447	AMEX	FLCO	Thu, Nov 29, 2018	0.00	0.00	0.00	22.93
446	AMEX	FLCO	Wed, Nov 28, 2018	23.00	23.02	23.00	23.01
445	AMEX	FLCO	Tue, Nov 27, 2018	22.97	22.97	22.95	22.95
444	AMEX	FLCO	Mon, Nov 26, 2018	23.00	23.00	22.93	22.99
443	AMEX	FLCO	Fri, Nov 23, 2018	23.00	23.00	23.00	23.00
442	AMEX	FLCO	Wed, Nov 21, 2018	0.00	0.00	0.00	22.89
441	AMEX	FLCO	Tue, Nov 20, 2018	22.90	22.90	22.89	22.89
440	AMEX	FLCO	Mon, Nov 19, 2018	22.93	22.94	22.91	22.91
439	AMEX	FLCO	Fri, Nov 16, 2018	22.94	23.00	22.94	23.00
438	AMEX	FLCO	Thu, Nov 15, 2018	0.00	0.00	0.00	23.02
437	AMEX	FLCO	Wed, Nov 14, 2018	0.00	0.00	0.00	23.02
436	AMEX	FLCO	Tue, Nov 13, 2018	23.05	23.05	23.02	23.02
435	AMEX	FLCO	Mon, Nov 12, 2018	23.07	23.08	23.06	23.06
434	AMEX	FLCO	Fri, Nov 9, 2018	23.09	23.09	23.03	23.03
433	AMEX	FLCO	Thu, Nov 8, 2018	0.00	0.00	0.00	23.10
432	AMEX	FLCO	Wed, Nov 7, 2018	23.10	23.10	23.10	23.10
431	AMEX	FLCO	Tue, Nov 6, 2018	23.08	23.08	23.08	23.08
430	AMEX	FLCO	Mon, Nov 5, 2018	0.00	0.00	0.00	23.07
429	AMEX	FLCO	Fri, Nov 2, 2018	23.05	23.07	23.05	23.07
428	AMEX	FLCO	Thu, Nov 1, 2018	0.00	0.00	0.00	23.07
427	AMEX	FLCO	Wed, Oct 31, 2018	23.05	23.07	23.05	23.07
426	AMEX	FLCO	Tue, Oct 30, 2018	23.22	23.22	23.19	23.10
425	AMEX	FLCO	Mon, Oct 29, 2018	23.22	23.22	23.20	23.21
424	AMEX	FLCO	Fri, Oct 26, 2018	23.29	23.29	23.28	23.28
423	AMEX	FLCO	Thu, Oct 25, 2018	23.23	23.23	23.23	23.23
422	AMEX	FLCO	Wed, Oct 24, 2018	0.00	0.00	0.00	23.22
421	AMEX	FLCO	Tue, Oct 23, 2018	23.22	23.22	23.22	23.22
420	AMEX	FLCO	Mon, Oct 22, 2018	23.25	23.25	23.25	23.25
419	AMEX	FLCO	Fri, Oct 19, 2018	23.24	23.24	23.24	23.24
418	AMEX	FLCO	Thu, Oct 18, 2018	0.00	0.00	0.00	23.30
417	AMEX	FLCO	Wed, Oct 17, 2018	23.30	23.31	23.29	23.30
416	AMEX	FLCO	Tue, Oct 16, 2018	0.00	0.00	0.00	23.30
415	AMEX	FLCO	Mon, Oct 15, 2018	23.30	23.30	23.30	23.30
414	AMEX	FLCO	Fri, Oct 12, 2018	23.36	23.36	23.36	23.36
413	AMEX	FLCO	Thu, Oct 11, 2018	23.35	23.35	23.35	23.35
412	AMEX	FLCO	Wed, Oct 10, 2018	23.29	23.29	23.27	23.27
411	AMEX	FLCO	Tue, Oct 9, 2018	23.28	23.28	23.28	23.28
410	AMEX	FLCO	Mon, Oct 8, 2018	23.31	23.31	23.31	23.31
409	AMEX	FLCO	Fri, Oct 5, 2018	0.00	0.00	0.00	23.35
408	AMEX	FLCO	Thu, Oct 4, 2018	23.35	23.35	23.35	23.35
407	AMEX	FLCO	Wed, Oct 3, 2018	23.46	23.47	23.46	23.47
406	AMEX	FLCO	Tue, Oct 2, 2018	0.00	0.00	0.00	23.54
405	AMEX	FLCO	Mon, Oct 1, 2018	23.54	23.54	23.54	23.54
404	AMEX	FLCO	Fri, Sep 28, 2018	23.54	23.57	23.54	23.57
403	AMEX	FLCO	Thu, Sep 27, 2018	23.58	23.58	23.58	23.52
402	AMEX	FLCO	Wed, Sep 26, 2018	23.55	23.55	23.55	23.55
401	AMEX	FLCO	Tue, Sep 25, 2018	23.49	23.49	23.49	23.49
400	AMEX	FLCO	Mon, Sep 24, 2018	23.56	23.56	23.51	23.51
399	AMEX	FLCO	Fri, Sep 21, 2018	0.00	0.00	0.00	23.51
398	AMEX	FLCO	Thu, Sep 20, 2018	23.51	23.51	23.51	23.51
397	AMEX	FLCO	Wed, Sep 19, 2018	23.50	23.52	23.50	23.51
396	AMEX	FLCO	Tue, Sep 18, 2018	23.51	23.51	23.51	23.51
395	AMEX	FLCO	Mon, Sep 17, 2018	23.55	23.55	23.55	23.55
394	AMEX	FLCO	Fri, Sep 14, 2018	0.00	0.00	0.00	23.62
393	AMEX	FLCO	Thu, Sep 13, 2018	23.62	23.62	23.62	23.62
392	AMEX	FLCO	Wed, Sep 12, 2018	23.63	23.63	23.63	23.63
391	AMEX	FLCO	Tue, Sep 11, 2018	0.00	0.00	0.00	23.60
390	AMEX	FLCO	Mon, Sep 10, 2018	23.60	23.60	23.60	23.60
389	AMEX	FLCO	Fri, Sep 7, 2018	0.00	0.00	0.00	23.64
388	AMEX	FLCO	Thu, Sep 6, 2018	23.67	23.67	23.64	23.64
387	AMEX	FLCO	Wed, Sep 5, 2018	23.61	23.61	23.61	23.61
386	AMEX	FLCO	Tue, Sep 4, 2018	23.66	23.66	23.66	23.66
385	AMEX	FLCO	Fri, Aug 31, 2018	0.00	0.00	0.00	23.70
384	AMEX	FLCO	Thu, Aug 30, 2018	0.00	0.00	0.00	23.70
383	AMEX	FLCO	Wed, Aug 29, 2018	23.81	23.81	23.79	23.79
382	AMEX	FLCO	Tue, Aug 28, 2018	0.00	0.00	0.00	23.84
381	AMEX	FLCO	Mon, Aug 27, 2018	23.84	23.84	23.84	23.84
380	AMEX	FLCO	Fri, Aug 24, 2018	23.83	23.83	23.83	23.83
379	AMEX	FLCO	Thu, Aug 23, 2018	23.83	23.85	23.83	23.85
378	AMEX	FLCO	Wed, Aug 22, 2018	23.81	23.82	23.81	23.82
377	AMEX	FLCO	Tue, Aug 21, 2018	23.86	23.86	23.86	23.86
376	AMEX	FLCO	Mon, Aug 20, 2018	23.82	23.82	23.82	23.82
375	AMEX	FLCO	Fri, Aug 17, 2018	0.00	0.00	0.00	23.74
374	AMEX	FLCO	Thu, Aug 16, 2018	0.00	0.00	0.00	23.74
373	AMEX	FLCO	Wed, Aug 15, 2018	23.74	23.74	23.74	23.74
372	AMEX	FLCO	Tue, Aug 14, 2018	23.69	23.72	23.69	23.71
371	AMEX	FLCO	Mon, Aug 13, 2018	0.00	0.00	0.00	23.71
370	AMEX	FLCO	Fri, Aug 10, 2018	0.00	0.00	0.00	23.71
369	AMEX	FLCO	Thu, Aug 9, 2018	0.00	0.00	0.00	23.71
368	AMEX	FLCO	Wed, Aug 8, 2018	0.00	0.00	0.00	23.71
367	AMEX	FLCO	Tue, Aug 7, 2018	0.00	0.00	0.00	23.71
366	AMEX	FLCO	Mon, Aug 6, 2018	23.73	23.73	23.71	23.71
365	AMEX	FLCO	Fri, Aug 3, 2018	0.00	0.00	0.00	23.73
364	AMEX	FLCO	Thu, Aug 2, 2018	0.00	0.00	0.00	23.73
363	AMEX	FLCO	Wed, Aug 1, 2018	0.00	0.00	0.00	23.73
362	AMEX	FLCO	Tue, Jul 31, 2018	23.70	23.73	23.70	23.73
361	AMEX	FLCO	Mon, Jul 30, 2018	23.73	23.75	23.73	23.68
360	AMEX	FLCO	Fri, Jul 27, 2018	23.71	23.73	23.71	23.73
359	AMEX	FLCO	Thu, Jul 26, 2018	23.71	23.71	23.67	23.67
358	AMEX	FLCO	Wed, Jul 25, 2018	23.71	23.71	23.67	23.68
357	AMEX	FLCO	Tue, Jul 24, 2018	23.65	23.65	23.65	23.65
356	AMEX	FLCO	Mon, Jul 23, 2018	0.00	0.00	0.00	23.73
355	AMEX	FLCO	Fri, Jul 20, 2018	0.00	0.00	0.00	23.73
354	AMEX	FLCO	Thu, Jul 19, 2018	23.71	23.73	23.71	23.73
353	AMEX	FLCO	Wed, Jul 18, 2018	0.00	0.00	0.00	23.70
352	AMEX	FLCO	Tue, Jul 17, 2018	23.72	23.72	23.70	23.70
351	AMEX	FLCO	Mon, Jul 16, 2018	23.73	23.74	23.73	23.74
350	AMEX	FLCO	Fri, Jul 13, 2018	0.00	0.00	0.00	23.77
349	AMEX	FLCO	Thu, Jul 12, 2018	23.78	23.78	23.74	23.77
348	AMEX	FLCO	Wed, Jul 11, 2018	23.73	23.73	23.71	23.71
347	AMEX	FLCO	Tue, Jul 10, 2018	0.00	0.00	0.00	23.68
346	AMEX	FLCO	Mon, Jul 9, 2018	0.00	0.00	0.00	23.68
345	AMEX	FLCO	Fri, Jul 6, 2018	23.68	23.68	23.68	23.68
344	AMEX	FLCO	Thu, Jul 5, 2018	23.64	23.64	23.64	23.64
343	AMEX	FLCO	Tue, Jul 3, 2018	0.00	0.00	0.00	23.57
342	AMEX	FLCO	Mon, Jul 2, 2018	0.00	0.00	0.00	23.57
341	AMEX	FLCO	Fri, Jun 29, 2018	23.53	23.57	23.53	23.57
340	AMEX	FLCO	Thu, Jun 28, 2018	23.62	23.62	23.61	23.54
339	AMEX	FLCO	Wed, Jun 27, 2018	0.00	0.00	0.00	23.52
338	AMEX	FLCO	Tue, Jun 26, 2018	23.50	23.52	23.50	23.52
337	AMEX	FLCO	Mon, Jun 25, 2018	0.00	0.00	0.00	23.49
336	AMEX	FLCO	Fri, Jun 22, 2018	23.49	23.49	23.49	23.49
335	AMEX	FLCO	Thu, Jun 21, 2018	23.48	23.52	23.48	23.52
334	AMEX	FLCO	Wed, Jun 20, 2018	0.00	0.00	0.00	23.59
333	AMEX	FLCO	Tue, Jun 19, 2018	23.59	23.59	23.59	23.59
332	AMEX	FLCO	Mon, Jun 18, 2018	23.62	23.62	23.62	23.62
331	AMEX	FLCO	Fri, Jun 15, 2018	23.65	23.65	23.64	23.64
330	AMEX	FLCO	Thu, Jun 14, 2018	0.00	0.00	0.00	23.54
329	AMEX	FLCO	Wed, Jun 13, 2018	0.00	0.00	0.00	23.54
328	AMEX	FLCO	Tue, Jun 12, 2018	23.56	23.56	23.54	23.54
327	AMEX	FLCO	Mon, Jun 11, 2018	23.52	23.58	23.52	23.54
326	AMEX	FLCO	Fri, Jun 8, 2018	0.00	0.00	0.00	23.62
325	AMEX	FLCO	Thu, Jun 7, 2018	23.62	23.62	23.62	23.62
324	AMEX	FLCO	Wed, Jun 6, 2018	23.57	23.57	23.51	23.56
323	AMEX	FLCO	Tue, Jun 5, 2018	0.00	0.00	0.00	23.63
322	AMEX	FLCO	Mon, Jun 4, 2018	23.63	23.63	23.63	23.63
321	AMEX	FLCO	Fri, Jun 1, 2018	23.66	23.66	23.66	23.66
320	AMEX	FLCO	Thu, May 31, 2018	23.70	23.70	23.68	23.68
319	AMEX	FLCO	Wed, May 30, 2018	23.76	23.77	23.76	23.68
318	AMEX	FLCO	Tue, May 29, 2018	23.77	23.82	23.77	23.82
317	AMEX	FLCO	Fri, May 25, 2018	0.00	0.00	0.00	23.70
316	AMEX	FLCO	Thu, May 24, 2018	23.67	23.70	23.65	23.70
315	AMEX	FLCO	Wed, May 23, 2018	23.62	23.62	23.60	23.60
314	AMEX	FLCO	Tue, May 22, 2018	23.56	23.57	23.56	23.57
313	AMEX	FLCO	Mon, May 21, 2018	0.00	0.00	0.00	23.58
312	AMEX	FLCO	Fri, May 18, 2018	23.56	23.58	23.56	23.58
311	AMEX	FLCO	Thu, May 17, 2018	0.00	0.00	0.00	23.52
310	AMEX	FLCO	Wed, May 16, 2018	23.52	23.52	23.52	23.52
309	AMEX	FLCO	Tue, May 15, 2018	23.61	23.61	23.59	23.59
308	AMEX	FLCO	Mon, May 14, 2018	23.69	23.69	23.69	23.69
307	AMEX	FLCO	Fri, May 11, 2018	23.69	23.69	23.69	23.69
306	AMEX	FLCO	Thu, May 10, 2018	23.65	23.67	23.65	23.67
305	AMEX	FLCO	Wed, May 9, 2018	23.59	23.59	23.59	23.59
304	AMEX	FLCO	Tue, May 8, 2018	23.62	23.62	23.60	23.60
303	AMEX	FLCO	Mon, May 7, 2018	23.68	23.68	23.68	23.68
302	AMEX	FLCO	Thu, May 3, 2018	0.00	0.00	0.00	23.68
301	AMEX	FLCO	Wed, May 2, 2018	0.00	0.00	0.00	23.68
300	AMEX	FLCO	Mon, Apr 30, 2018	23.68	23.68	23.68	23.68
299	AMEX	FLCO	Fri, Apr 27, 2018	23.80	23.80	23.79	23.79
298	AMEX	FLCO	Thu, Apr 26, 2018	23.74	23.74	23.71	23.74
297	AMEX	FLCO	Wed, Apr 25, 2018	23.69	23.69	23.64	23.66
296	AMEX	FLCO	Tue, Apr 24, 2018	23.71	23.74	23.71	23.72
295	AMEX	FLCO	Mon, Apr 23, 2018	23.82	23.82	23.76	23.82
294	AMEX	FLCO	Fri, Apr 20, 2018	23.87	23.93	23.77	23.77
293	AMEX	FLCO	Thu, Apr 19, 2018	23.88	23.91	23.86	23.86
292	AMEX	FLCO	Wed, Apr 18, 2018	24.00	24.03	23.94	23.97
291	AMEX	FLCO	Tue, Apr 17, 2018	24.06	24.07	24.06	24.07
290	AMEX	FLCO	Mon, Apr 16, 2018	24.00	24.05	23.97	24.01
289	AMEX	FLCO	Fri, Apr 13, 2018	24.01	24.01	24.01	24.01
288	AMEX	FLCO	Thu, Apr 12, 2018	24.05	24.07	24.03	24.03
287	AMEX	FLCO	Wed, Apr 11, 2018	24.01	24.10	24.01	24.06
286	AMEX	FLCO	Mon, Apr 9, 2018	23.92	23.92	23.92	23.92
285	AMEX	FLCO	Fri, Apr 6, 2018	23.91	23.91	23.91	23.91
284	AMEX	FLCO	Thu, Apr 5, 2018	23.89	23.89	23.89	23.89
283	AMEX	FLCO	Wed, Apr 4, 2018	0.00	0.00	0.00	23.87
282	AMEX	FLCO	Tue, Apr 3, 2018	23.87	23.87	23.87	23.87
281	AMEX	FLCO	Mon, Apr 2, 2018	23.92	23.92	23.92	23.92
280	AMEX	FLCO	Thu, Mar 29, 2018	23.92	23.92	23.92	23.92
279	AMEX	FLCO	Wed, Mar 28, 2018	23.91	23.91	23.91	23.83
278	AMEX	FLCO	Tue, Mar 27, 2018	0.00	0.00	0.00	23.83
277	AMEX	FLCO	Mon, Mar 26, 2018	23.83	23.83	23.83	23.83
276	AMEX	FLCO	Fri, Mar 23, 2018	23.78	23.83	23.78	23.83
275	AMEX	FLCO	Thu, Mar 22, 2018	23.86	23.86	23.86	23.86
274	AMEX	FLCO	Wed, Mar 21, 2018	23.77	23.77	23.77	23.77
273	AMEX	FLCO	Tue, Mar 20, 2018	23.81	23.81	23.75	23.81
272	AMEX	FLCO	Mon, Mar 19, 2018	23.87	23.94	23.87	23.87
271	AMEX	FLCO	Fri, Mar 16, 2018	23.92	23.93	23.90	23.93
270	AMEX	FLCO	Thu, Mar 15, 2018	23.95	23.95	23.95	23.95
269	AMEX	FLCO	Wed, Mar 14, 2018	23.90	23.90	23.90	23.90
268	AMEX	FLCO	Tue, Mar 13, 2018	0.00	0.00	0.00	23.90
267	AMEX	FLCO	Mon, Mar 12, 2018	23.87	23.90	23.87	23.90
266	AMEX	FLCO	Fri, Mar 9, 2018	23.97	23.97	23.94	23.94
265	AMEX	FLCO	Thu, Mar 8, 2018	23.99	23.99	23.99	23.99
264	AMEX	FLCO	Wed, Mar 7, 2018	0.00	0.00	0.00	24.01
263	AMEX	FLCO	Tue, Mar 6, 2018	24.03	24.03	24.01	24.01
262	AMEX	FLCO	Mon, Mar 5, 2018	23.94	23.94	23.89	23.89
261	AMEX	FLCO	Fri, Mar 2, 2018	23.88	23.90	23.88	23.89
260	AMEX	FLCO	Thu, Mar 1, 2018	23.99	23.99	23.99	23.99
259	AMEX	FLCO	Wed, Feb 28, 2018	24.06	24.06	23.97	23.97
258	AMEX	FLCO	Tue, Feb 27, 2018	23.96	24.07	23.95	24.01
257	AMEX	FLCO	Mon, Feb 26, 2018	24.04	24.04	24.04	24.04
256	AMEX	FLCO	Thu, Feb 22, 2018	23.98	23.99	23.98	23.99
255	AMEX	FLCO	Wed, Feb 21, 2018	24.05	24.05	23.92	23.93
254	AMEX	FLCO	Thu, Feb 15, 2018	24.15	24.15	24.05	24.06
253	AMEX	FLCO	Wed, Feb 14, 2018	0.00	0.00	0.00	24.05
252	AMEX	FLCO	Tue, Feb 13, 2018	24.08	24.10	24.01	24.05
251	AMEX	FLCO	Mon, Feb 12, 2018	24.19	24.19	24.19	24.19
250	AMEX	FLCO	Fri, Feb 9, 2018	24.20	24.20	24.18	24.19
249	AMEX	FLCO	Thu, Feb 8, 2018	0.00	0.00	0.00	24.41
248	AMEX	FLCO	Wed, Feb 7, 2018	0.00	0.00	0.00	24.41
247	AMEX	FLCO	Tue, Feb 6, 2018	24.40	24.42	24.40	24.41
246	AMEX	FLCO	Mon, Feb 5, 2018	24.37	24.50	24.35	24.48
245	AMEX	FLCO	Fri, Feb 2, 2018	24.41	24.43	24.41	24.43
244	AMEX	FLCO	Thu, Feb 1, 2018	24.57	24.57	24.48	24.48
243	AMEX	FLCO	Wed, Jan 31, 2018	24.55	24.56	24.54	24.56
242	AMEX	FLCO	Tue, Jan 30, 2018	24.58	24.58	24.58	24.52
241	AMEX	FLCO	Mon, Jan 29, 2018	24.60	24.60	24.56	24.57
240	AMEX	FLCO	Fri, Jan 26, 2018	24.64	24.68	24.63	24.68
239	AMEX	FLCO	Thu, Jan 25, 2018	0.00	0.00	0.00	24.60
238	AMEX	FLCO	Wed, Jan 24, 2018	24.60	24.60	24.59	24.60
237	AMEX	FLCO	Mon, Jan 22, 2018	24.59	24.60	24.59	24.60
236	AMEX	FLCO	Fri, Jan 19, 2018	24.61	24.61	24.53	24.53
235	AMEX	FLCO	Thu, Jan 18, 2018	24.63	24.64	24.61	24.61
234	AMEX	FLCO	Wed, Jan 17, 2018	24.70	24.71	24.70	24.71
233	AMEX	FLCO	Tue, Jan 16, 2018	24.72	24.75	24.72	24.75
232	AMEX	FLCO	Fri, Jan 12, 2018	0.00	0.00	0.00	24.64
231	AMEX	FLCO	Wed, Jan 10, 2018	24.59	24.64	24.59	24.64
230	AMEX	FLCO	Tue, Jan 9, 2018	24.65	24.65	24.64	24.64
229	AMEX	FLCO	Mon, Jan 8, 2018	24.69	24.72	24.69	24.72
228	AMEX	FLCO	Fri, Jan 5, 2018	24.70	24.72	24.69	24.72
227	AMEX	FLCO	Thu, Jan 4, 2018	24.72	24.72	24.72	24.72
226	AMEX	FLCO	Wed, Jan 3, 2018	24.70	24.72	24.69	24.72
225	AMEX	FLCO	Tue, Jan 2, 2018	24.75	24.75	24.64	24.66
224	AMEX	FLCO	Fri, Dec 29, 2017	24.78	24.78	24.78	24.78
223	AMEX	FLCO	Thu, Dec 28, 2017	24.76	24.76	24.76	24.76
222	AMEX	FLCO	Wed, Dec 27, 2017	24.80	24.81	24.80	24.74
221	AMEX	FLCO	Fri, Dec 22, 2017	24.68	24.68	24.68	24.68
220	AMEX	FLCO	Thu, Dec 21, 2017	24.71	24.75	24.70	24.75
219	AMEX	FLCO	Wed, Dec 20, 2017	24.69	24.72	24.69	24.72
218	AMEX	FLCO	Tue, Dec 19, 2017	24.76	24.76	24.71	24.72
217	AMEX	FLCO	Mon, Dec 18, 2017	24.84	24.85	24.80	24.84
216	AMEX	FLCO	Fri, Dec 15, 2017	0.00	0.00	0.00	24.87
215	AMEX	FLCO	Thu, Dec 14, 2017	24.87	24.87	24.87	24.87
214	AMEX	FLCO	Wed, Dec 13, 2017	24.81	24.81	24.81	24.81
213	AMEX	FLCO	Tue, Dec 12, 2017	24.69	24.69	24.69	24.69
212	AMEX	FLCO	Mon, Dec 11, 2017	24.76	24.76	24.76	24.76
211	AMEX	FLCO	Fri, Dec 8, 2017	24.76	24.76	24.70	24.72
210	AMEX	FLCO	Thu, Dec 7, 2017	0.00	0.00	0.00	24.72
209	AMEX	FLCO	Wed, Dec 6, 2017	0.00	0.00	0.00	24.72
208	AMEX	FLCO	Tue, Dec 5, 2017	24.72	24.72	24.72	24.72
207	AMEX	FLCO	Mon, Dec 4, 2017	24.70	24.72	24.68	24.68
206	AMEX	FLCO	Fri, Dec 1, 2017	24.71	24.71	24.71	24.71
205	AMEX	FLCO	Tue, Nov 28, 2017	24.82	24.82	24.79	24.79
204	AMEX	FLCO	Mon, Nov 27, 2017	0.00	0.00	0.00	24.80
203	AMEX	FLCO	Fri, Nov 24, 2017	24.80	24.80	24.75	24.80
202	AMEX	FLCO	Wed, Nov 22, 2017	24.80	24.80	24.80	24.80
201	AMEX	FLCO	Tue, Nov 21, 2017	24.73	24.73	24.73	24.73
200	AMEX	FLCO	Mon, Nov 20, 2017	24.67	24.69	24.67	24.69
199	AMEX	FLCO	Fri, Nov 17, 2017	24.71	24.71	24.71	24.71
198	AMEX	FLCO	Thu, Nov 16, 2017	24.66	24.68	24.66	24.68
197	AMEX	FLCO	Tue, Nov 14, 2017	24.65	24.65	24.60	24.61
196	AMEX	FLCO	Mon, Nov 13, 2017	24.61	24.62	24.58	24.62
195	AMEX	FLCO	Fri, Nov 10, 2017	24.62	24.62	24.62	24.62
194	AMEX	FLCO	Thu, Nov 9, 2017	24.70	24.70	24.70	24.70
193	AMEX	FLCO	Wed, Nov 8, 2017	24.78	24.79	24.74	24.74
192	AMEX	FLCO	Tue, Nov 7, 2017	24.79	24.79	24.79	24.79
191	AMEX	FLCO	Mon, Nov 6, 2017	24.81	24.81	24.80	24.81
190	AMEX	FLCO	Thu, Nov 2, 2017	24.79	24.79	24.79	24.79
189	AMEX	FLCO	Wed, Nov 1, 2017	24.78	24.78	24.78	24.78
188	AMEX	FLCO	Tue, Oct 31, 2017	24.73	24.79	24.73	24.78
187	AMEX	FLCO	Mon, Oct 30, 2017	24.82	24.84	24.80	24.77
186	AMEX	FLCO	Fri, Oct 27, 2017	24.76	24.77	24.76	24.77
185	AMEX	FLCO	Thu, Oct 26, 2017	24.71	24.71	24.71	24.71
184	AMEX	FLCO	Wed, Oct 25, 2017	24.72	24.72	24.69	24.69
183	AMEX	FLCO	Tue, Oct 24, 2017	24.78	24.78	24.78	24.78
182	AMEX	FLCO	Mon, Oct 23, 2017	24.81	24.81	24.81	24.81
181	AMEX	FLCO	Fri, Oct 20, 2017	24.76	24.80	24.76	24.80
180	AMEX	FLCO	Thu, Oct 19, 2017	24.87	24.87	24.79	24.83
179	AMEX	FLCO	Wed, Oct 18, 2017	24.80	24.82	24.80	24.82
178	AMEX	FLCO	Mon, Oct 16, 2017	24.85	24.86	24.85	24.86
177	AMEX	FLCO	Fri, Oct 13, 2017	24.87	24.88	24.84	24.88
176	AMEX	FLCO	Thu, Oct 12, 2017	24.78	24.78	24.75	24.75
175	AMEX	FLCO	Wed, Oct 11, 2017	24.79	24.80	24.79	24.80
174	AMEX	FLCO	Tue, Oct 10, 2017	24.81	24.81	24.77	24.79
173	AMEX	FLCO	Mon, Oct 9, 2017	0.00	0.00	0.00	24.75
172	AMEX	FLCO	Fri, Oct 6, 2017	0.00	0.00	0.00	24.75
171	AMEX	FLCO	Thu, Oct 5, 2017	24.72	24.75	24.72	24.75
170	AMEX	FLCO	Wed, Oct 4, 2017	24.78	24.78	24.76	24.76
169	AMEX	FLCO	Tue, Oct 3, 2017	24.77	24.77	24.76	24.76
168	AMEX	FLCO	Mon, Oct 2, 2017	24.79	24.79	24.79	24.79
167	AMEX	FLCO	Fri, Sep 29, 2017	24.76	24.80	24.76	24.77
166	AMEX	FLCO	Thu, Sep 28, 2017	24.79	24.81	24.77	24.74
165	AMEX	FLCO	Wed, Sep 27, 2017	24.74	24.76	24.74	24.76
164	AMEX	FLCO	Tue, Sep 26, 2017	24.86	24.86	24.83	24.84
163	AMEX	FLCO	Mon, Sep 25, 2017	24.86	24.87	24.80	24.87
162	AMEX	FLCO	Fri, Sep 22, 2017	24.78	24.78	24.78	24.78
161	AMEX	FLCO	Thu, Sep 21, 2017	24.75	24.75	24.75	24.75
160	AMEX	FLCO	Tue, Sep 19, 2017	24.76	24.81	24.75	24.81
159	AMEX	FLCO	Mon, Sep 18, 2017	0.00	0.00	0.00	24.75
158	AMEX	FLCO	Wed, Sep 13, 2017	24.74	24.75	24.73	24.75
157	AMEX	FLCO	Tue, Sep 12, 2017	0.00	0.00	0.00	24.72
156	AMEX	FLCO	Mon, Sep 11, 2017	24.73	24.73	24.72	24.72
155	AMEX	FLCO	Fri, Sep 8, 2017	0.00	0.00	0.00	24.86
154	AMEX	FLCO	Thu, Sep 7, 2017	24.86	24.86	24.86	24.86
153	AMEX	FLCO	Wed, Sep 6, 2017	24.85	24.85	24.77	24.77
152	AMEX	FLCO	Tue, Sep 5, 2017	24.77	24.77	24.77	24.77
151	AMEX	FLCO	Thu, Aug 31, 2017	24.80	24.80	24.80	24.80
150	AMEX	FLCO	Wed, Aug 30, 2017	24.85	24.86	24.85	24.78
149	AMEX	FLCO	Tue, Aug 29, 2017	24.89	24.89	24.84	24.84
148	AMEX	FLCO	Mon, Aug 28, 2017	24.80	24.82	24.80	24.82
147	AMEX	FLCO	Fri, Aug 25, 2017	24.80	24.82	24.80	24.81
146	AMEX	FLCO	Thu, Aug 24, 2017	24.78	24.78	24.78	24.78
145	AMEX	FLCO	Tue, Aug 22, 2017	24.73	24.74	24.73	24.74
144	AMEX	FLCO	Mon, Aug 21, 2017	24.70	24.74	24.70	24.70
143	AMEX	FLCO	Thu, Aug 17, 2017	24.72	24.72	24.72	24.72
142	AMEX	FLCO	Wed, Aug 16, 2017	0.00	0.00	0.00	24.73
141	AMEX	FLCO	Mon, Aug 14, 2017	24.75	24.76	24.73	24.73
140	AMEX	FLCO	Wed, Aug 9, 2017	24.68	24.68	24.68	24.68
139	AMEX	FLCO	Tue, Aug 8, 2017	24.69	24.69	24.69	24.69
138	AMEX	FLCO	Mon, Aug 7, 2017	0.00	0.00	0.00	24.80
137	AMEX	FLCO	Thu, Aug 3, 2017	0.00	0.00	0.00	24.80
136	AMEX	FLCO	Wed, Aug 2, 2017	24.79	24.84	24.77	24.80
135	AMEX	FLCO	Mon, Jul 31, 2017	24.76	24.78	24.76	24.78
134	AMEX	FLCO	Fri, Jul 28, 2017	24.83	24.83	24.83	24.83
133	AMEX	FLCO	Wed, Jul 26, 2017	24.78	24.78	24.78	24.78
132	AMEX	FLCO	Tue, Jul 25, 2017	24.76	24.78	24.76	24.78
131	AMEX	FLCO	Mon, Jul 24, 2017	24.87	24.88	24.86	24.86
130	AMEX	FLCO	Fri, Jul 21, 2017	24.85	24.85	24.84	24.84
129	AMEX	FLCO	Thu, Jul 20, 2017	24.87	24.87	24.87	24.87
128	AMEX	FLCO	Wed, Jul 19, 2017	24.77	24.77	24.77	24.77
127	AMEX	FLCO	Mon, Jul 17, 2017	24.75	24.76	24.75	24.76
126	AMEX	FLCO	Thu, Jul 13, 2017	24.68	24.68	24.61	24.61
125	AMEX	FLCO	Wed, Jul 12, 2017	0.00	0.00	0.00	24.59
124	AMEX	FLCO	Tue, Jul 11, 2017	24.59	24.59	24.59	24.59
123	AMEX	FLCO	Mon, Jul 10, 2017	24.59	24.61	24.59	24.61
122	AMEX	FLCO	Fri, Jul 7, 2017	0.00	0.00	0.00	24.59
121	AMEX	FLCO	Thu, Jul 6, 2017	24.55	24.60	24.55	24.59
120	AMEX	FLCO	Wed, Jul 5, 2017	24.56	24.56	24.56	24.56
119	AMEX	FLCO	Mon, Jul 3, 2017	0.00	0.00	0.00	24.75
118	AMEX	FLCO	Wed, Jun 28, 2017	24.81	24.82	24.75	24.82
117	AMEX	FLCO	Tue, Jun 27, 2017	24.83	24.83	24.78	24.78
116	AMEX	FLCO	Mon, Jun 26, 2017	24.82	24.82	24.82	24.82
115	AMEX	FLCO	Thu, Jun 22, 2017	0.00	0.00	0.00	24.82
114	AMEX	FLCO	Wed, Jun 21, 2017	24.81	24.82	24.79	24.82
113	AMEX	FLCO	Tue, Jun 20, 2017	24.82	24.82	24.82	24.82
112	AMEX	FLCO	Mon, Jun 19, 2017	24.74	24.80	24.74	24.80
111	AMEX	FLCO	Fri, Jun 16, 2017	24.82	24.82	24.81	24.81
110	AMEX	FLCO	Thu, Jun 15, 2017	24.82	24.82	24.81	24.82
109	AMEX	FLCO	Wed, Jun 14, 2017	24.85	24.86	24.77	24.77
108	AMEX	FLCO	Tue, Jun 13, 2017	24.72	24.72	24.70	24.70
107	AMEX	FLCO	Mon, Jun 12, 2017	24.69	24.73	24.68	24.68
106	AMEX	FLCO	Fri, Jun 9, 2017	0.00	0.00	0.00	24.77
105	AMEX	FLCO	Thu, Jun 8, 2017	0.00	0.00	0.00	24.77
104	AMEX	FLCO	Wed, Jun 7, 2017	0.00	0.00	0.00	24.77
103	AMEX	FLCO	Tue, Jun 6, 2017	24.75	24.77	24.75	24.77
102	AMEX	FLCO	Mon, Jun 5, 2017	24.70	24.71	24.68	24.68
101	AMEX	FLCO	Fri, Jun 2, 2017	24.73	24.74	24.69	24.69
100	AMEX	FLCO	Thu, Jun 1, 2017	0.00	0.00	0.00	24.61
99	AMEX	FLCO	Wed, May 31, 2017	24.61	24.61	24.61	24.61
98	AMEX	FLCO	Tue, May 30, 2017	24.67	24.68	24.67	24.60
97	AMEX	FLCO	Fri, May 26, 2017	24.65	24.65	24.65	24.65
96	AMEX	FLCO	Thu, May 25, 2017	24.63	24.64	24.56	24.61
95	AMEX	FLCO	Wed, May 24, 2017	0.00	0.00	0.00	24.66
94	AMEX	FLCO	Tue, May 23, 2017	24.66	24.66	24.66	24.66
93	AMEX	FLCO	Fri, May 19, 2017	24.64	24.64	24.61	24.61
92	AMEX	FLCO	Thu, May 18, 2017	24.66	24.66	24.66	24.66
91	AMEX	FLCO	Wed, May 17, 2017	24.63	24.67	24.63	24.67
90	AMEX	FLCO	Mon, May 15, 2017	24.53	24.53	24.50	24.50
89	AMEX	FLCO	Fri, May 12, 2017	24.52	24.52	24.52	24.52
88	AMEX	FLCO	Thu, May 11, 2017	24.43	24.43	24.43	24.43
87	AMEX	FLCO	Wed, May 10, 2017	24.39	24.39	24.39	24.39
86	AMEX	FLCO	Tue, May 9, 2017	0.00	0.00	0.00	24.37
85	AMEX	FLCO	Mon, May 8, 2017	24.37	24.37	24.37	24.37
84	AMEX	FLCO	Fri, May 5, 2017	24.40	24.40	24.40	24.40
83	AMEX	FLCO	Thu, May 4, 2017	24.37	24.39	24.37	24.39
82	AMEX	FLCO	Tue, May 2, 2017	24.39	24.45	24.39	24.45
81	AMEX	FLCO	Mon, May 1, 2017	24.45	24.47	24.45	24.47
80	AMEX	FLCO	Fri, Apr 28, 2017	24.35	24.35	24.35	24.35
79	AMEX	FLCO	Thu, Apr 27, 2017	24.50	24.51	24.48	24.45
78	AMEX	FLCO	Wed, Apr 26, 2017	24.42	24.48	24.42	24.45
77	AMEX	FLCO	Tue, Apr 25, 2017	24.47	24.47	24.42	24.42
76	AMEX	FLCO	Mon, Apr 24, 2017	24.49	24.52	24.48	24.48
75	AMEX	FLCO	Fri, Apr 21, 2017	24.54	24.55	24.54	24.55
74	AMEX	FLCO	Thu, Apr 20, 2017	24.52	24.55	24.52	24.55
73	AMEX	FLCO	Wed, Apr 19, 2017	24.53	24.53	24.53	24.53
72	AMEX	FLCO	Mon, Apr 17, 2017	24.50	24.54	24.50	24.54
71	AMEX	FLCO	Wed, Apr 12, 2017	0.00	0.00	0.00	24.45
70	AMEX	FLCO	Tue, Apr 11, 2017	24.38	24.45	24.38	24.45
69	AMEX	FLCO	Mon, Apr 10, 2017	24.33	24.34	24.33	24.34
68	AMEX	FLCO	Fri, Apr 7, 2017	24.38	24.39	24.37	24.39
67	AMEX	FLCO	Thu, Apr 6, 2017	24.32	24.32	24.32	24.32
66	AMEX	FLCO	Wed, Apr 5, 2017	24.28	24.28	24.28	24.28
65	AMEX	FLCO	Fri, Mar 31, 2017	24.24	24.24	24.19	24.24
64	AMEX	FLCO	Thu, Mar 30, 2017	24.31	24.32	24.31	24.23
63	AMEX	FLCO	Wed, Mar 29, 2017	24.33	24.34	24.33	24.33
62	AMEX	FLCO	Mon, Mar 27, 2017	24.32	24.33	24.32	24.33
61	AMEX	FLCO	Fri, Mar 24, 2017	24.31	24.31	24.31	24.31
60	AMEX	FLCO	Thu, Mar 23, 2017	24.28	24.28	24.26	24.26
59	AMEX	FLCO	Wed, Mar 22, 2017	24.31	24.31	24.29	24.31
58	AMEX	FLCO	Mon, Mar 20, 2017	24.19	24.19	24.19	24.19
57	AMEX	FLCO	Fri, Mar 17, 2017	24.14	24.15	24.13	24.13
56	AMEX	FLCO	Thu, Mar 16, 2017	24.09	24.09	24.09	24.09
55	AMEX	FLCO	Mon, Mar 13, 2017	24.00	24.00	24.00	24.00
54	AMEX	FLCO	Thu, Mar 9, 2017	23.97	23.97	23.88	23.89
53	AMEX	FLCO	Wed, Mar 8, 2017	24.03	24.03	24.03	24.03
52	AMEX	FLCO	Tue, Mar 7, 2017	24.13	24.13	24.13	24.13
51	AMEX	FLCO	Mon, Mar 6, 2017	24.19	24.20	24.19	24.20
50	AMEX	FLCO	Fri, Mar 3, 2017	24.21	24.22	24.21	24.21
49	AMEX	FLCO	Thu, Mar 2, 2017	0.00	0.00	0.00	24.24
48	AMEX	FLCO	Wed, Mar 1, 2017	24.23	24.24	24.23	24.24
47	AMEX	FLCO	Tue, Feb 28, 2017	24.37	24.39	24.37	24.37
46	AMEX	FLCO	Mon, Feb 27, 2017	24.40	24.40	24.40	24.33
45	AMEX	FLCO	Fri, Feb 24, 2017	24.39	24.39	24.39	24.39
44	AMEX	FLCO	Thu, Feb 23, 2017	24.31	24.31	24.31	24.31
43	AMEX	FLCO	Fri, Feb 17, 2017	24.26	24.27	24.26	24.27
42	AMEX	FLCO	Wed, Feb 15, 2017	24.16	24.16	24.16	24.16
41	AMEX	FLCO	Mon, Feb 13, 2017	24.24	24.25	24.24	24.25
40	AMEX	FLCO	Fri, Feb 10, 2017	24.21	24.21	24.21	24.21
39	AMEX	FLCO	Thu, Feb 9, 2017	24.29	24.29	24.28	24.28
38	AMEX	FLCO	Wed, Feb 8, 2017	24.31	24.31	24.31	24.31
37	AMEX	FLCO	Tue, Feb 7, 2017	0.00	0.00	0.00	24.22
36	AMEX	FLCO	Mon, Feb 6, 2017	24.19	24.22	24.19	24.22
35	AMEX	FLCO	Thu, Feb 2, 2017	24.19	24.19	24.13	24.13
34	AMEX	FLCO	Wed, Feb 1, 2017	24.10	24.10	24.10	24.10
33	AMEX	FLCO	Mon, Jan 30, 2017	0.00	0.00	0.00	24.12
32	AMEX	FLCO	Fri, Jan 27, 2017	24.19	24.19	24.19	24.19
31	AMEX	FLCO	Fri, Jan 20, 2017	0.00	0.00	0.00	24.17
30	AMEX	FLCO	Thu, Jan 19, 2017	24.17	24.17	24.17	24.17
29	AMEX	FLCO	Fri, Jan 13, 2017	24.25	24.27	24.25	24.27
28	AMEX	FLCO	Wed, Jan 11, 2017	24.32	24.32	24.32	24.32
27	AMEX	FLCO	Fri, Jan 6, 2017	24.24	24.24	24.24	24.24
26	AMEX	FLCO	Tue, Jan 3, 2017	24.10	24.10	24.10	24.10
25	AMEX	FLCO	Fri, Dec 30, 2016	24.16	24.18	24.16	24.18
24	AMEX	FLCO	Thu, Dec 29, 2016	24.09	24.09	24.08	24.08
23	AMEX	FLCO	Thu, Dec 22, 2016	0.00	0.00	0.00	23.98
22	AMEX	FLCO	Thu, Dec 15, 2016	23.98	23.98	23.98	23.98
21	AMEX	FLCO	Tue, Dec 13, 2016	24.06	24.06	24.06	24.06
20	AMEX	FLCO	Mon, Dec 12, 2016	24.05	24.06	24.05	24.06
19	AMEX	FLCO	Fri, Dec 9, 2016	0.00	0.00	0.00	24.17
18	AMEX	FLCO	Thu, Dec 8, 2016	0.00	0.00	0.00	24.17
17	AMEX	FLCO	Wed, Dec 7, 2016	24.17	24.17	24.17	24.17
16	AMEX	FLCO	Mon, Dec 5, 2016	24.01	24.11	24.01	24.09
15	AMEX	FLCO	Thu, Dec 1, 2016	23.95	23.96	23.95	23.96
14	AMEX	FLCO	Wed, Nov 30, 2016	24.03	24.03	24.03	24.03
13	AMEX	FLCO	Tue, Nov 29, 2016	0.00	0.00	0.00	24.01
12	AMEX	FLCO	Fri, Nov 25, 2016	24.04	24.05	24.04	24.05
11	AMEX	FLCO	Mon, Nov 21, 2016	24.07	24.07	24.07	24.07
10	AMEX	FLCO	Wed, Nov 16, 2016	0.00	0.00	0.00	24.35
9	AMEX	FLCO	Thu, Nov 10, 2016	24.40	24.40	24.35	24.35
8	AMEX	FLCO	Tue, Nov 8, 2016	0.00	0.00	0.00	24.72
7	AMEX	FLCO	Mon, Nov 7, 2016	24.72	24.72	24.72	24.72
6	AMEX	FLCO	Wed, Nov 2, 2016	24.73	24.73	24.73	24.73
5	AMEX	FLCO	Mon, Oct 31, 2016	24.74	24.74	24.72	24.72
4	AMEX	FLCO	Tue, Oct 25, 2016	24.97	24.97	24.97	24.97
3	AMEX	FLCO	Mon, Oct 24, 2016	24.97	24.97	24.96	24.96
2	AMEX	FLCO	Fri, Oct 14, 2016	24.90	24.90	24.90	24.90
1	AMEX	FLCO	Wed, Oct 5, 2016	25.08	25.08	25.08	25.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin Investment Grade Corporate ETF AMEX:FLCO 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