Franklin FTSE Hong Kong ETF AMEX:FLHK Historical Prices

Below are the 1560 trading days of historical prices for FLHK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1560	AMEX	FLHK	Thu, Mar 21, 2024	17.00	17.00	17.00	17.00
1559	AMEX	FLHK	Wed, Mar 20, 2024	16.94	16.97	16.90	16.94
1558	AMEX	FLHK	Tue, Mar 19, 2024	17.05	17.05	16.90	17.01
1557	AMEX	FLHK	Mon, Mar 18, 2024	17.38	17.38	17.13	17.17
1556	AMEX	FLHK	Fri, Mar 15, 2024	17.41	17.43	17.39	17.39
1555	AMEX	FLHK	Thu, Mar 14, 2024	17.74	17.74	17.38	17.45
1554	AMEX	FLHK	Wed, Mar 13, 2024	17.77	17.81	17.77	17.81
1553	AMEX	FLHK	Tue, Mar 12, 2024	17.55	17.71	17.53	17.71
1552	AMEX	FLHK	Mon, Mar 11, 2024	17.32	17.41	17.32	17.39
1551	AMEX	FLHK	Fri, Mar 8, 2024	17.08	17.08	17.02	17.08
1550	AMEX	FLHK	Thu, Mar 7, 2024	16.90	16.96	16.90	16.96
1549	AMEX	FLHK	Wed, Mar 6, 2024	16.97	16.97	16.86	16.92
1548	AMEX	FLHK	Tue, Mar 5, 2024	17.00	17.01	16.81	16.81
1547	AMEX	FLHK	Mon, Mar 4, 2024	17.08	17.09	17.07	17.07
1546	AMEX	FLHK	Fri, Mar 1, 2024	17.04	17.27	17.00	17.13
1545	AMEX	FLHK	Thu, Feb 29, 2024	17.14	17.14	17.05	17.13
1544	AMEX	FLHK	Wed, Feb 28, 2024	17.01	17.11	16.98	17.11
1543	AMEX	FLHK	Tue, Feb 27, 2024	17.36	17.36	17.26	17.27
1542	AMEX	FLHK	Mon, Feb 26, 2024	17.36	17.37	17.32	17.32
1541	AMEX	FLHK	Fri, Feb 23, 2024	17.42	17.42	17.36	17.40
1540	AMEX	FLHK	Thu, Feb 22, 2024	17.45	17.45	17.31	17.41
1539	AMEX	FLHK	Wed, Feb 21, 2024	17.41	17.42	17.23	17.34
1538	AMEX	FLHK	Tue, Feb 20, 2024	17.09	17.09	16.94	16.94
1537	AMEX	FLHK	Fri, Feb 16, 2024	17.17	17.18	17.10	17.10
1536	AMEX	FLHK	Thu, Feb 15, 2024	16.87	16.90	16.87	16.90
1535	AMEX	FLHK	Wed, Feb 14, 2024	16.73	16.81	16.68	16.76
1534	AMEX	FLHK	Tue, Feb 13, 2024	16.75	16.75	16.62	16.64
1533	AMEX	FLHK	Mon, Feb 12, 2024	16.89	17.00	16.89	17.00
1532	AMEX	FLHK	Fri, Feb 9, 2024	16.59	16.74	16.59	16.71
1531	AMEX	FLHK	Thu, Feb 8, 2024	16.61	16.67	16.61	16.63
1530	AMEX	FLHK	Wed, Feb 7, 2024	16.89	16.89	16.79	16.86
1529	AMEX	FLHK	Tue, Feb 6, 2024	16.81	16.90	16.81	16.89
1528	AMEX	FLHK	Mon, Feb 5, 2024	16.34	16.43	16.34	16.43
1527	AMEX	FLHK	Fri, Feb 2, 2024	16.48	16.48	16.20	16.34
1526	AMEX	FLHK	Thu, Feb 1, 2024	16.40	16.56	16.40	16.56
1525	AMEX	FLHK	Wed, Jan 31, 2024	16.37	16.37	16.28	16.32
1524	AMEX	FLHK	Tue, Jan 30, 2024	16.40	16.60	16.39	16.52
1523	AMEX	FLHK	Mon, Jan 29, 2024	16.76	16.78	16.63	16.78
1522	AMEX	FLHK	Fri, Jan 26, 2024	16.94	17.07	16.94	17.06
1521	AMEX	FLHK	Thu, Jan 25, 2024	17.14	17.14	16.86	16.97
1520	AMEX	FLHK	Wed, Jan 24, 2024	17.25	17.26	17.01	17.06
1519	AMEX	FLHK	Tue, Jan 23, 2024	16.53	16.63	16.42	16.63
1518	AMEX	FLHK	Mon, Jan 22, 2024	16.24	16.25	16.08	16.17
1517	AMEX	FLHK	Fri, Jan 19, 2024	16.32	16.54	16.30	16.54
1516	AMEX	FLHK	Thu, Jan 18, 2024	16.45	16.45	16.30	16.43
1515	AMEX	FLHK	Wed, Jan 17, 2024	16.43	16.43	16.25	16.37
1514	AMEX	FLHK	Tue, Jan 16, 2024	17.18	17.18	16.83	16.83
1513	AMEX	FLHK	Fri, Jan 12, 2024	17.28	17.31	17.28	17.31
1512	AMEX	FLHK	Thu, Jan 11, 2024	17.26	17.26	17.16	17.16
1511	AMEX	FLHK	Wed, Jan 10, 2024	17.01	17.12	17.01	17.12
1510	AMEX	FLHK	Tue, Jan 9, 2024	17.10	17.13	17.06	17.11
1509	AMEX	FLHK	Mon, Jan 8, 2024	17.31	17.32	17.18	17.32
1508	AMEX	FLHK	Fri, Jan 5, 2024	17.42	17.52	17.30	17.44
1507	AMEX	FLHK	Thu, Jan 4, 2024	17.56	17.57	17.40	17.46
1506	AMEX	FLHK	Wed, Jan 3, 2024	17.55	17.72	17.55	17.64
1505	AMEX	FLHK	Tue, Jan 2, 2024	17.85	17.85	17.71	17.81
1504	AMEX	FLHK	Fri, Dec 29, 2023	18.19	18.27	18.13	18.19
1503	AMEX	FLHK	Thu, Dec 28, 2023	17.95	18.41	17.95	18.13
1502	AMEX	FLHK	Wed, Dec 27, 2023	17.75	18.19	17.74	17.92
1501	AMEX	FLHK	Tue, Dec 26, 2023	17.80	17.80	17.65	17.65
1500	AMEX	FLHK	Fri, Dec 22, 2023	17.81	17.86	17.70	17.70
1499	AMEX	FLHK	Thu, Dec 21, 2023	17.70	17.78	17.70	17.78
1498	AMEX	FLHK	Wed, Dec 20, 2023	17.48	17.53	17.36	17.36
1497	AMEX	FLHK	Tue, Dec 19, 2023	17.51	17.80	17.51	17.70
1496	AMEX	FLHK	Mon, Dec 18, 2023	17.53	17.61	17.01	17.55
1495	AMEX	FLHK	Fri, Dec 15, 2023	17.75	17.75	17.60	17.61
1494	AMEX	FLHK	Thu, Dec 14, 2023	18.01	18.06	18.00	17.43
1493	AMEX	FLHK	Wed, Dec 13, 2023	17.33	17.53	17.32	17.39
1492	AMEX	FLHK	Tue, Dec 12, 2023	17.62	17.62	17.34	17.48
1491	AMEX	FLHK	Mon, Dec 11, 2023	17.46	17.49	17.46	17.49
1490	AMEX	FLHK	Fri, Dec 8, 2023	17.45	17.45	17.36	17.36
1489	AMEX	FLHK	Thu, Dec 7, 2023	17.37	17.38	17.37	17.38
1488	AMEX	FLHK	Wed, Dec 6, 2023	17.39	17.51	17.36	17.37
1487	AMEX	FLHK	Tue, Dec 5, 2023	17.41	17.66	17.26	17.29
1486	AMEX	FLHK	Mon, Dec 4, 2023	17.76	17.81	17.61	17.65
1485	AMEX	FLHK	Fri, Dec 1, 2023	17.15	17.81	17.00	17.80
1484	AMEX	FLHK	Thu, Nov 30, 2023	17.89	17.89	17.28	17.79
1483	AMEX	FLHK	Wed, Nov 29, 2023	17.96	17.97	17.89	17.93
1482	AMEX	FLHK	Tue, Nov 28, 2023	18.23	18.25	18.23	18.25
1481	AMEX	FLHK	Mon, Nov 27, 2023	18.27	18.37	18.27	18.31
1480	AMEX	FLHK	Fri, Nov 24, 2023	18.55	18.59	18.55	18.59
1479	AMEX	FLHK	Wed, Nov 22, 2023	18.60	18.65	18.60	18.65
1478	AMEX	FLHK	Tue, Nov 21, 2023	18.77	18.77	18.56	18.56
1477	AMEX	FLHK	Mon, Nov 20, 2023	18.82	18.82	18.81	18.81
1476	AMEX	FLHK	Fri, Nov 17, 2023	18.48	18.62	18.48	18.54
1475	AMEX	FLHK	Thu, Nov 16, 2023	18.45	18.46	18.45	18.46
1474	AMEX	FLHK	Wed, Nov 15, 2023	18.85	18.92	18.76	18.92
1473	AMEX	FLHK	Tue, Nov 14, 2023	18.21	18.48	18.21	18.48
1472	AMEX	FLHK	Mon, Nov 13, 2023	18.08	18.15	18.08	18.15
1471	AMEX	FLHK	Fri, Nov 10, 2023	17.85	17.85	17.84	17.84
1470	AMEX	FLHK	Thu, Nov 9, 2023	18.07	18.07	17.92	17.97
1469	AMEX	FLHK	Wed, Nov 8, 2023	18.08	18.21	18.07	18.11
1468	AMEX	FLHK	Tue, Nov 7, 2023	18.27	18.27	18.14	18.14
1467	AMEX	FLHK	Mon, Nov 6, 2023	18.51	18.74	18.51	18.74
1466	AMEX	FLHK	Fri, Nov 3, 2023	18.28	18.45	18.28	18.45
1465	AMEX	FLHK	Thu, Nov 2, 2023	18.01	18.01	17.96	17.98
1464	AMEX	FLHK	Wed, Nov 1, 2023	17.62	17.66	17.61	17.66
1463	AMEX	FLHK	Tue, Oct 31, 2023	17.66	17.71	17.58	17.71
1462	AMEX	FLHK	Mon, Oct 30, 2023	18.09	18.09	17.82	17.87
1461	AMEX	FLHK	Fri, Oct 27, 2023	17.72	17.72	17.72	17.72
1460	AMEX	FLHK	Thu, Oct 26, 2023	17.52	17.60	17.52	17.60
1459	AMEX	FLHK	Wed, Oct 25, 2023	17.68	17.68	17.68	17.68
1458	AMEX	FLHK	Tue, Oct 24, 2023	17.84	17.94	17.84	17.94
1457	AMEX	FLHK	Mon, Oct 23, 2023	17.51	17.64	17.51	17.64
1456	AMEX	FLHK	Fri, Oct 20, 2023	17.65	17.65	17.65	17.65
1455	AMEX	FLHK	Thu, Oct 19, 2023	17.71	17.73	17.71	17.73
1454	AMEX	FLHK	Wed, Oct 18, 2023	17.85	17.92	17.85	17.92
1453	AMEX	FLHK	Tue, Oct 17, 2023	18.13	18.26	17.76	18.22
1452	AMEX	FLHK	Mon, Oct 16, 2023	18.09	18.27	18.09	18.27
1451	AMEX	FLHK	Fri, Oct 13, 2023	18.17	18.17	18.17	18.17
1450	AMEX	FLHK	Thu, Oct 12, 2023	18.47	18.47	18.41	18.41
1449	AMEX	FLHK	Wed, Oct 11, 2023	18.50	18.50	18.50	18.50
1448	AMEX	FLHK	Tue, Oct 10, 2023	18.34	18.43	18.34	18.43
1447	AMEX	FLHK	Mon, Oct 9, 2023	18.04	18.20	18.04	18.20
1446	AMEX	FLHK	Fri, Oct 6, 2023	18.05	18.33	18.05	18.33
1445	AMEX	FLHK	Thu, Oct 5, 2023	17.81	17.97	17.81	17.97
1444	AMEX	FLHK	Wed, Oct 4, 2023	17.91	17.91	17.85	17.85
1443	AMEX	FLHK	Tue, Oct 3, 2023	17.76	17.88	17.69	17.80
1442	AMEX	FLHK	Mon, Oct 2, 2023	18.00	18.00	18.00	18.00
1441	AMEX	FLHK	Fri, Sep 29, 2023	18.08	18.08	18.06	18.06
1440	AMEX	FLHK	Thu, Sep 28, 2023	17.80	17.94	17.80	17.91
1439	AMEX	FLHK	Wed, Sep 27, 2023	17.98	17.98	17.95	17.95
1438	AMEX	FLHK	Tue, Sep 26, 2023	17.82	17.84	17.80	17.84
1437	AMEX	FLHK	Mon, Sep 25, 2023	18.04	18.08	18.01	18.08
1436	AMEX	FLHK	Fri, Sep 22, 2023	18.39	18.39	18.39	18.39
1435	AMEX	FLHK	Thu, Sep 21, 2023	18.11	18.14	18.06	18.06
1434	AMEX	FLHK	Wed, Sep 20, 2023	18.30	18.30	18.30	18.30
1433	AMEX	FLHK	Tue, Sep 19, 2023	18.35	18.35	18.26	18.33
1432	AMEX	FLHK	Mon, Sep 18, 2023	18.42	18.42	18.12	18.37
1431	AMEX	FLHK	Fri, Sep 15, 2023	18.43	18.43	18.36	18.42
1430	AMEX	FLHK	Thu, Sep 14, 2023	18.42	18.50	18.42	18.50
1429	AMEX	FLHK	Wed, Sep 13, 2023	18.53	18.53	18.52	18.52
1428	AMEX	FLHK	Tue, Sep 12, 2023	18.40	18.55	18.40	18.55
1427	AMEX	FLHK	Mon, Sep 11, 2023	18.45	18.45	18.45	18.45
1426	AMEX	FLHK	Fri, Sep 8, 2023	18.58	18.58	18.51	18.58
1425	AMEX	FLHK	Thu, Sep 7, 2023	18.67	18.67	18.63	18.63
1424	AMEX	FLHK	Wed, Sep 6, 2023	18.92	18.92	18.92	18.92
1423	AMEX	FLHK	Tue, Sep 5, 2023	18.95	18.95	18.87	18.93
1422	AMEX	FLHK	Fri, Sep 1, 2023	19.24	19.25	19.24	19.25
1421	AMEX	FLHK	Thu, Aug 31, 2023	18.99	18.99	18.99	18.99
1420	AMEX	FLHK	Wed, Aug 30, 2023	19.05	19.12	19.05	19.07
1419	AMEX	FLHK	Tue, Aug 29, 2023	18.98	19.23	18.98	19.17
1418	AMEX	FLHK	Mon, Aug 28, 2023	18.79	18.79	18.79	18.79
1417	AMEX	FLHK	Fri, Aug 25, 2023	18.51	18.53	18.51	18.53
1416	AMEX	FLHK	Thu, Aug 24, 2023	18.56	18.57	18.56	18.57
1415	AMEX	FLHK	Wed, Aug 23, 2023	18.50	18.55	18.50	18.55
1414	AMEX	FLHK	Tue, Aug 22, 2023	18.50	18.50	18.27	18.28
1413	AMEX	FLHK	Mon, Aug 21, 2023	18.40	18.40	18.21	18.29
1412	AMEX	FLHK	Fri, Aug 18, 2023	18.51	18.73	18.41	18.45
1411	AMEX	FLHK	Thu, Aug 17, 2023	18.97	18.97	18.89	18.89
1410	AMEX	FLHK	Wed, Aug 16, 2023	19.06	19.07	18.84	18.88
1409	AMEX	FLHK	Tue, Aug 15, 2023	19.25	19.25	19.07	19.07
1408	AMEX	FLHK	Mon, Aug 14, 2023	19.45	19.45	19.36	19.43
1407	AMEX	FLHK	Fri, Aug 11, 2023	19.59	19.59	19.48	19.49
1406	AMEX	FLHK	Thu, Aug 10, 2023	19.72	19.73	19.71	19.73
1405	AMEX	FLHK	Wed, Aug 9, 2023	19.66	19.70	19.61	19.70
1404	AMEX	FLHK	Tue, Aug 8, 2023	19.68	19.79	19.68	19.79
1403	AMEX	FLHK	Mon, Aug 7, 2023	20.03	20.09	19.81	20.06
1402	AMEX	FLHK	Fri, Aug 4, 2023	20.16	20.16	20.08	20.08
1401	AMEX	FLHK	Thu, Aug 3, 2023	20.31	20.51	20.31	20.51
1400	AMEX	FLHK	Wed, Aug 2, 2023	20.27	20.27	20.18	20.19
1399	AMEX	FLHK	Tue, Aug 1, 2023	20.59	20.59	20.59	20.59
1398	AMEX	FLHK	Mon, Jul 31, 2023	21.08	21.08	20.88	20.88
1397	AMEX	FLHK	Fri, Jul 28, 2023	20.82	20.82	20.82	20.82
1396	AMEX	FLHK	Thu, Jul 27, 2023	20.50	20.58	20.38	20.38
1395	AMEX	FLHK	Wed, Jul 26, 2023	20.32	20.39	20.32	20.35
1394	AMEX	FLHK	Tue, Jul 25, 2023	20.21	20.21	20.21	20.21
1393	AMEX	FLHK	Mon, Jul 24, 2023	19.99	20.23	19.99	20.15
1392	AMEX	FLHK	Fri, Jul 21, 2023	20.11	20.11	20.11	20.11
1391	AMEX	FLHK	Thu, Jul 20, 2023	20.00	20.07	20.00	20.07
1390	AMEX	FLHK	Wed, Jul 19, 2023	20.11	20.15	20.11	20.13
1389	AMEX	FLHK	Tue, Jul 18, 2023	20.11	20.11	20.11	20.11
1388	AMEX	FLHK	Mon, Jul 17, 2023	20.09	20.28	20.09	20.18
1387	AMEX	FLHK	Fri, Jul 14, 2023	20.25	20.38	19.94	20.31
1386	AMEX	FLHK	Thu, Jul 13, 2023	20.31	20.38	20.26	20.38
1385	AMEX	FLHK	Wed, Jul 12, 2023	19.94	20.08	19.94	20.06
1384	AMEX	FLHK	Tue, Jul 11, 2023	19.72	19.88	19.72	19.88
1383	AMEX	FLHK	Mon, Jul 10, 2023	19.50	19.71	19.37	19.37
1382	AMEX	FLHK	Fri, Jul 7, 2023	19.72	19.72	19.72	19.72
1381	AMEX	FLHK	Thu, Jul 6, 2023	19.64	19.66	19.64	19.66
1380	AMEX	FLHK	Wed, Jul 5, 2023	20.12	20.30	20.10	20.21
1379	AMEX	FLHK	Mon, Jul 3, 2023	20.41	20.41	20.27	20.27
1378	AMEX	FLHK	Fri, Jun 30, 2023	20.08	20.14	20.08	20.11
1377	AMEX	FLHK	Thu, Jun 29, 2023	19.97	20.01	19.97	20.01
1376	AMEX	FLHK	Wed, Jun 28, 2023	20.24	20.24	20.11	20.14
1375	AMEX	FLHK	Tue, Jun 27, 2023	20.13	20.13	20.05	20.08
1374	AMEX	FLHK	Mon, Jun 26, 2023	19.82	19.88	19.82	19.88
1373	AMEX	FLHK	Fri, Jun 23, 2023	20.04	20.44	19.89	19.89
1372	AMEX	FLHK	Thu, Jun 22, 2023	20.26	20.69	20.19	20.31
1371	AMEX	FLHK	Wed, Jun 21, 2023	20.33	20.33	20.26	20.26
1370	AMEX	FLHK	Tue, Jun 20, 2023	20.46	20.47	20.32	20.35
1369	AMEX	FLHK	Fri, Jun 16, 2023	20.92	20.92	20.74	20.74
1368	AMEX	FLHK	Thu, Jun 15, 2023	20.98	20.98	20.97	20.61
1367	AMEX	FLHK	Wed, Jun 14, 2023	20.94	20.96	20.94	20.96
1366	AMEX	FLHK	Tue, Jun 13, 2023	20.80	20.94	20.80	20.83
1365	AMEX	FLHK	Mon, Jun 12, 2023	20.69	20.75	20.69	20.75
1364	AMEX	FLHK	Fri, Jun 9, 2023	20.62	20.70	20.62	20.63
1363	AMEX	FLHK	Thu, Jun 8, 2023	20.70	20.73	20.66	20.73
1362	AMEX	FLHK	Wed, Jun 7, 2023	20.46	20.46	20.46	20.46
1361	AMEX	FLHK	Tue, Jun 6, 2023	20.35	20.61	20.35	20.61
1360	AMEX	FLHK	Mon, Jun 5, 2023	20.39	20.39	20.37	20.43
1359	AMEX	FLHK	Fri, Jun 2, 2023	20.13	20.43	20.13	20.43
1358	AMEX	FLHK	Thu, Jun 1, 2023	19.80	19.84	19.75	19.84
1357	AMEX	FLHK	Wed, May 31, 2023	19.54	19.65	19.18	19.65
1356	AMEX	FLHK	Tue, May 30, 2023	19.79	19.79	19.73	19.73
1355	AMEX	FLHK	Fri, May 26, 2023	19.99	20.19	19.10	19.32
1354	AMEX	FLHK	Thu, May 25, 2023	20.00	20.00	19.90	19.90
1353	AMEX	FLHK	Wed, May 24, 2023	20.20	20.25	20.20	20.25
1352	AMEX	FLHK	Tue, May 23, 2023	20.47	20.47	20.47	20.47
1351	AMEX	FLHK	Mon, May 22, 2023	20.84	20.84	20.84	20.84
1350	AMEX	FLHK	Fri, May 19, 2023	20.71	20.71	20.71	20.71
1349	AMEX	FLHK	Thu, May 18, 2023	20.59	20.59	20.50	20.50
1348	AMEX	FLHK	Wed, May 17, 2023	20.69	20.69	20.69	20.69
1347	AMEX	FLHK	Tue, May 16, 2023	21.12	21.12	20.84	20.91
1346	AMEX	FLHK	Mon, May 15, 2023	21.28	21.28	21.28	21.28
1345	AMEX	FLHK	Fri, May 12, 2023	20.74	20.74	20.59	20.71
1344	AMEX	FLHK	Thu, May 11, 2023	20.92	21.04	20.92	21.04
1343	AMEX	FLHK	Wed, May 10, 2023	21.11	21.11	21.11	21.11
1342	AMEX	FLHK	Tue, May 9, 2023	20.97	21.11	20.95	21.06
1341	AMEX	FLHK	Mon, May 8, 2023	21.36	21.45	21.31	21.45
1340	AMEX	FLHK	Fri, May 5, 2023	21.38	21.38	21.38	21.38
1339	AMEX	FLHK	Thu, May 4, 2023	21.44	21.44	21.44	21.44
1338	AMEX	FLHK	Wed, May 3, 2023	21.32	21.32	21.32	21.32
1337	AMEX	FLHK	Tue, May 2, 2023	21.34	21.34	21.24	21.29
1336	AMEX	FLHK	Mon, May 1, 2023	21.58	21.60	21.58	21.60
1335	AMEX	FLHK	Fri, Apr 28, 2023	21.53	21.68	21.53	21.68
1334	AMEX	FLHK	Thu, Apr 27, 2023	21.55	21.55	21.55	21.55
1333	AMEX	FLHK	Wed, Apr 26, 2023	21.25	21.41	21.25	21.31
1332	AMEX	FLHK	Tue, Apr 25, 2023	21.00	21.00	21.00	21.00
1331	AMEX	FLHK	Mon, Apr 24, 2023	21.28	21.31	21.21	21.31
1330	AMEX	FLHK	Fri, Apr 21, 2023	21.51	21.51	21.51	21.51
1329	AMEX	FLHK	Thu, Apr 20, 2023	21.70	21.70	21.63	21.65
1328	AMEX	FLHK	Wed, Apr 19, 2023	21.55	21.74	21.55	21.71
1327	AMEX	FLHK	Tue, Apr 18, 2023	21.85	21.85	21.85	21.85
1326	AMEX	FLHK	Mon, Apr 17, 2023	21.98	21.98	21.91	21.91
1325	AMEX	FLHK	Fri, Apr 14, 2023	21.61	21.61	21.61	21.61
1324	AMEX	FLHK	Thu, Apr 13, 2023	21.81	21.81	21.81	21.81
1323	AMEX	FLHK	Wed, Apr 12, 2023	21.69	21.77	21.57	21.57
1322	AMEX	FLHK	Tue, Apr 11, 2023	21.69	21.90	21.69	21.77
1321	AMEX	FLHK	Mon, Apr 10, 2023	21.65	21.65	21.65	21.65
1320	AMEX	FLHK	Thu, Apr 6, 2023	21.54	21.62	21.54	21.62
1319	AMEX	FLHK	Wed, Apr 5, 2023	21.38	21.45	21.38	21.45
1318	AMEX	FLHK	Tue, Apr 4, 2023	21.57	21.59	21.57	21.59
1317	AMEX	FLHK	Mon, Apr 3, 2023	21.55	21.68	21.55	21.67
1316	AMEX	FLHK	Fri, Mar 31, 2023	21.38	21.38	21.37	21.37
1315	AMEX	FLHK	Thu, Mar 30, 2023	21.44	21.48	21.44	21.48
1314	AMEX	FLHK	Wed, Mar 29, 2023	21.34	21.34	21.34	21.34
1313	AMEX	FLHK	Tue, Mar 28, 2023	21.19	21.22	21.19	21.22
1312	AMEX	FLHK	Mon, Mar 27, 2023	21.21	21.21	21.09	21.19
1311	AMEX	FLHK	Fri, Mar 24, 2023	21.02	21.24	21.02	21.22
1310	AMEX	FLHK	Thu, Mar 23, 2023	21.24	21.30	21.17	21.18
1309	AMEX	FLHK	Wed, Mar 22, 2023	21.02	21.11	21.02	21.08
1308	AMEX	FLHK	Tue, Mar 21, 2023	20.81	20.81	20.81	20.81
1307	AMEX	FLHK	Mon, Mar 20, 2023	20.64	20.73	20.64	20.73
1306	AMEX	FLHK	Fri, Mar 17, 2023	20.77	20.79	20.75	20.79
1305	AMEX	FLHK	Thu, Mar 16, 2023	20.58	20.85	20.58	20.85
1304	AMEX	FLHK	Wed, Mar 15, 2023	20.59	20.71	20.52	20.71
1303	AMEX	FLHK	Tue, Mar 14, 2023	21.02	21.16	21.02	21.16
1302	AMEX	FLHK	Mon, Mar 13, 2023	21.04	21.04	21.04	21.04
1301	AMEX	FLHK	Fri, Mar 10, 2023	20.97	20.97	20.53	20.70
1300	AMEX	FLHK	Thu, Mar 9, 2023	21.45	21.56	21.42	21.42
1299	AMEX	FLHK	Wed, Mar 8, 2023	21.53	21.53	21.39	21.42
1298	AMEX	FLHK	Tue, Mar 7, 2023	21.67	21.67	21.60	21.60
1297	AMEX	FLHK	Mon, Mar 6, 2023	21.98	21.98	21.89	21.94
1296	AMEX	FLHK	Fri, Mar 3, 2023	21.87	21.87	21.87	21.87
1295	AMEX	FLHK	Thu, Mar 2, 2023	21.89	21.89	21.80	21.81
1294	AMEX	FLHK	Wed, Mar 1, 2023	21.55	21.64	21.55	21.58
1293	AMEX	FLHK	Tue, Feb 28, 2023	21.07	21.09	20.99	21.08
1292	AMEX	FLHK	Mon, Feb 27, 2023	21.23	21.23	21.23	21.23
1291	AMEX	FLHK	Fri, Feb 24, 2023	20.96	21.06	20.90	20.90
1290	AMEX	FLHK	Thu, Feb 23, 2023	21.45	21.45	21.22	21.25
1289	AMEX	FLHK	Wed, Feb 22, 2023	21.61	21.61	21.52	21.52
1288	AMEX	FLHK	Tue, Feb 21, 2023	21.50	21.50	21.50	21.50
1287	AMEX	FLHK	Fri, Feb 17, 2023	21.73	22.10	21.60	21.60
1286	AMEX	FLHK	Thu, Feb 16, 2023	21.84	22.19	21.84	21.96
1285	AMEX	FLHK	Wed, Feb 15, 2023	21.94	21.95	21.90	21.90
1284	AMEX	FLHK	Tue, Feb 14, 2023	22.22	22.22	22.22	22.22
1283	AMEX	FLHK	Mon, Feb 13, 2023	22.20	22.20	21.96	22.16
1282	AMEX	FLHK	Fri, Feb 10, 2023	22.20	22.24	21.75	22.10
1281	AMEX	FLHK	Thu, Feb 9, 2023	22.36	22.66	22.36	22.57
1280	AMEX	FLHK	Wed, Feb 8, 2023	22.31	22.78	22.20	22.20
1279	AMEX	FLHK	Tue, Feb 7, 2023	22.32	22.40	22.21	22.40
1278	AMEX	FLHK	Mon, Feb 6, 2023	22.34	23.22	22.32	22.41
1277	AMEX	FLHK	Fri, Feb 3, 2023	22.62	22.98	22.58	22.58
1276	AMEX	FLHK	Thu, Feb 2, 2023	22.65	22.71	22.65	22.71
1275	AMEX	FLHK	Wed, Feb 1, 2023	22.81	22.85	22.61	22.84
1274	AMEX	FLHK	Tue, Jan 31, 2023	22.71	23.12	21.96	22.85
1273	AMEX	FLHK	Mon, Jan 30, 2023	23.07	23.32	23.02	23.02
1272	AMEX	FLHK	Fri, Jan 27, 2023	23.31	23.31	23.19	23.22
1271	AMEX	FLHK	Thu, Jan 26, 2023	23.40	23.40	22.82	23.23
1270	AMEX	FLHK	Wed, Jan 25, 2023	23.30	23.30	23.30	23.30
1269	AMEX	FLHK	Tue, Jan 24, 2023	23.36	23.36	23.27	23.27
1268	AMEX	FLHK	Mon, Jan 23, 2023	23.20	23.40	23.20	23.27
1267	AMEX	FLHK	Fri, Jan 20, 2023	22.93	23.07	22.93	22.99
1266	AMEX	FLHK	Thu, Jan 19, 2023	22.57	22.75	22.56	22.75
1265	AMEX	FLHK	Wed, Jan 18, 2023	22.71	22.72	22.44	22.44
1264	AMEX	FLHK	Tue, Jan 17, 2023	22.68	22.79	22.44	22.60
1263	AMEX	FLHK	Fri, Jan 13, 2023	22.70	22.80	22.70	22.80
1262	AMEX	FLHK	Thu, Jan 12, 2023	22.60	22.73	22.60	22.73
1261	AMEX	FLHK	Wed, Jan 11, 2023	22.52	22.62	22.52	22.62
1260	AMEX	FLHK	Tue, Jan 10, 2023	22.68	22.68	22.66	22.66
1259	AMEX	FLHK	Mon, Jan 9, 2023	22.65	22.70	22.63	22.68
1258	AMEX	FLHK	Fri, Jan 6, 2023	22.46	22.62	22.44	22.62
1257	AMEX	FLHK	Thu, Jan 5, 2023	22.81	22.81	22.40	22.47
1256	AMEX	FLHK	Wed, Jan 4, 2023	22.53	22.77	22.52	22.77
1255	AMEX	FLHK	Tue, Jan 3, 2023	21.80	21.98	21.80	21.94
1254	AMEX	FLHK	Fri, Dec 30, 2022	21.59	21.64	21.43	21.43
1253	AMEX	FLHK	Thu, Dec 29, 2022	21.47	21.64	21.47	21.64
1252	AMEX	FLHK	Wed, Dec 28, 2022	21.51	21.51	21.46	21.46
1251	AMEX	FLHK	Tue, Dec 27, 2022	21.88	21.88	21.88	21.88
1250	AMEX	FLHK	Fri, Dec 23, 2022	21.36	21.41	21.16	21.41
1249	AMEX	FLHK	Thu, Dec 22, 2022	21.11	21.17	21.11	21.17
1248	AMEX	FLHK	Wed, Dec 21, 2022	21.05	21.31	20.94	21.31
1247	AMEX	FLHK	Tue, Dec 20, 2022	21.12	21.45	20.64	21.16
1246	AMEX	FLHK	Mon, Dec 19, 2022	20.99	21.04	20.99	21.04
1245	AMEX	FLHK	Fri, Dec 16, 2022	21.24	21.30	21.18	21.30
1244	AMEX	FLHK	Thu, Dec 15, 2022	21.73	21.73	21.40	21.13
1243	AMEX	FLHK	Wed, Dec 14, 2022	22.19	22.19	21.73	21.73
1242	AMEX	FLHK	Tue, Dec 13, 2022	22.30	22.33	22.18	22.22
1241	AMEX	FLHK	Mon, Dec 12, 2022	21.84	21.84	21.59	21.74
1240	AMEX	FLHK	Fri, Dec 9, 2022	21.53	21.65	21.53	21.64
1239	AMEX	FLHK	Thu, Dec 8, 2022	21.37	21.47	21.35	21.47
1238	AMEX	FLHK	Wed, Dec 7, 2022	20.76	20.76	20.72	20.72
1237	AMEX	FLHK	Tue, Dec 6, 2022	21.15	21.21	21.03	21.16
1236	AMEX	FLHK	Mon, Dec 5, 2022	20.97	20.97	20.62	20.70
1235	AMEX	FLHK	Fri, Dec 2, 2022	20.50	20.64	20.43	20.64
1234	AMEX	FLHK	Thu, Dec 1, 2022	20.65	20.73	20.65	20.73
1233	AMEX	FLHK	Wed, Nov 30, 2022	20.20	20.39	20.20	20.39
1232	AMEX	FLHK	Tue, Nov 29, 2022	19.79	19.91	19.73	19.91
1231	AMEX	FLHK	Mon, Nov 28, 2022	19.25	19.33	19.18	19.33
1230	AMEX	FLHK	Fri, Nov 25, 2022	19.19	19.35	19.19	19.35
1229	AMEX	FLHK	Wed, Nov 23, 2022	19.52	19.52	19.36	19.52
1228	AMEX	FLHK	Tue, Nov 22, 2022	19.31	19.48	19.31	19.48
1227	AMEX	FLHK	Mon, Nov 21, 2022	19.41	19.56	19.39	19.56
1226	AMEX	FLHK	Fri, Nov 18, 2022	19.66	19.82	19.66	19.82
1225	AMEX	FLHK	Thu, Nov 17, 2022	19.92	20.19	19.92	20.19
1224	AMEX	FLHK	Wed, Nov 16, 2022	19.86	20.00	19.81	20.00
1223	AMEX	FLHK	Tue, Nov 15, 2022	20.21	20.21	19.98	20.18
1222	AMEX	FLHK	Mon, Nov 14, 2022	19.82	19.82	19.57	19.73
1221	AMEX	FLHK	Fri, Nov 11, 2022	19.50	19.69	19.50	19.69
1220	AMEX	FLHK	Thu, Nov 10, 2022	18.87	18.87	18.74	18.76
1219	AMEX	FLHK	Wed, Nov 9, 2022	18.41	18.49	18.12	18.25
1218	AMEX	FLHK	Tue, Nov 8, 2022	18.61	18.91	18.52	18.76
1217	AMEX	FLHK	Mon, Nov 7, 2022	18.92	18.92	18.39	18.58
1216	AMEX	FLHK	Fri, Nov 4, 2022	18.29	18.81	18.13	18.47
1215	AMEX	FLHK	Thu, Nov 3, 2022	17.58	17.59	17.41	17.44
1214	AMEX	FLHK	Wed, Nov 2, 2022	18.07	18.26	17.48	17.77
1213	AMEX	FLHK	Tue, Nov 1, 2022	17.85	17.85	17.62	17.62
1212	AMEX	FLHK	Mon, Oct 31, 2022	16.99	17.01	16.75	16.93
1211	AMEX	FLHK	Fri, Oct 28, 2022	17.19	17.31	17.04	17.31
1210	AMEX	FLHK	Thu, Oct 27, 2022	17.60	17.67	17.60	17.60
1209	AMEX	FLHK	Wed, Oct 26, 2022	17.45	17.72	17.45	17.59
1208	AMEX	FLHK	Tue, Oct 25, 2022	17.30	17.32	17.21	17.31
1207	AMEX	FLHK	Mon, Oct 24, 2022	17.65	17.65	17.31	17.44
1206	AMEX	FLHK	Fri, Oct 21, 2022	18.39	18.39	18.39	18.39
1205	AMEX	FLHK	Thu, Oct 20, 2022	18.60	18.77	18.59	18.59
1204	AMEX	FLHK	Wed, Oct 19, 2022	18.51	18.51	18.51	18.51
1203	AMEX	FLHK	Tue, Oct 18, 2022	18.73	18.78	18.73	18.78
1202	AMEX	FLHK	Mon, Oct 17, 2022	18.71	18.96	18.71	18.78
1201	AMEX	FLHK	Fri, Oct 14, 2022	18.49	18.49	18.45	18.45
1200	AMEX	FLHK	Thu, Oct 13, 2022	18.48	18.77	18.48	18.77
1199	AMEX	FLHK	Wed, Oct 12, 2022	18.96	18.96	18.72	18.72
1198	AMEX	FLHK	Tue, Oct 11, 2022	18.97	18.97	18.97	18.97
1197	AMEX	FLHK	Mon, Oct 10, 2022	19.39	19.39	19.20	19.20
1196	AMEX	FLHK	Fri, Oct 7, 2022	19.57	19.57	19.55	19.55
1195	AMEX	FLHK	Thu, Oct 6, 2022	19.80	19.80	19.80	19.80
1194	AMEX	FLHK	Wed, Oct 5, 2022	19.86	19.86	19.86	19.86
1193	AMEX	FLHK	Tue, Oct 4, 2022	19.58	19.58	19.58	19.58
1192	AMEX	FLHK	Mon, Oct 3, 2022	19.24	19.24	19.24	19.24
1191	AMEX	FLHK	Fri, Sep 30, 2022	19.01	19.06	18.98	18.98
1190	AMEX	FLHK	Thu, Sep 29, 2022	19.00	19.00	19.00	19.00
1189	AMEX	FLHK	Wed, Sep 28, 2022	19.36	19.36	19.36	19.36
1188	AMEX	FLHK	Tue, Sep 27, 2022	19.53	19.53	19.53	19.53
1187	AMEX	FLHK	Mon, Sep 26, 2022	19.87	19.87	19.80	19.84
1186	AMEX	FLHK	Fri, Sep 23, 2022	20.01	20.01	20.00	20.00
1185	AMEX	FLHK	Thu, Sep 22, 2022	20.13	20.18	20.10	20.18
1184	AMEX	FLHK	Wed, Sep 21, 2022	20.56	20.60	20.46	20.46
1183	AMEX	FLHK	Tue, Sep 20, 2022	20.51	20.74	20.51	20.74
1182	AMEX	FLHK	Mon, Sep 19, 2022	20.48	20.74	20.48	20.65
1181	AMEX	FLHK	Fri, Sep 16, 2022	20.52	20.54	20.48	20.54
1180	AMEX	FLHK	Thu, Sep 15, 2022	20.50	20.51	20.50	20.51
1179	AMEX	FLHK	Wed, Sep 14, 2022	20.50	20.53	20.50	20.53
1178	AMEX	FLHK	Tue, Sep 13, 2022	20.79	20.79	20.58	20.58
1177	AMEX	FLHK	Mon, Sep 12, 2022	20.97	21.00	20.97	21.00
1176	AMEX	FLHK	Fri, Sep 9, 2022	20.92	20.92	20.92	20.92
1175	AMEX	FLHK	Thu, Sep 8, 2022	20.44	20.47	20.44	20.47
1174	AMEX	FLHK	Wed, Sep 7, 2022	20.52	20.69	20.52	20.69
1173	AMEX	FLHK	Tue, Sep 6, 2022	20.61	20.61	20.56	20.56
1172	AMEX	FLHK	Fri, Sep 2, 2022	20.72	20.72	20.72	20.72
1171	AMEX	FLHK	Thu, Sep 1, 2022	20.97	20.99	20.97	20.99
1170	AMEX	FLHK	Wed, Aug 31, 2022	21.10	21.11	21.10	21.11
1169	AMEX	FLHK	Tue, Aug 30, 2022	21.01	21.01	21.01	21.01
1168	AMEX	FLHK	Mon, Aug 29, 2022	21.36	21.36	21.27	21.27
1167	AMEX	FLHK	Fri, Aug 26, 2022	21.42	21.42	21.42	21.42
1166	AMEX	FLHK	Thu, Aug 25, 2022	21.43	21.61	21.39	21.61
1165	AMEX	FLHK	Wed, Aug 24, 2022	21.13	21.13	21.12	21.12
1164	AMEX	FLHK	Tue, Aug 23, 2022	21.26	21.28	21.26	21.28
1163	AMEX	FLHK	Mon, Aug 22, 2022	21.43	21.46	21.39	21.39
1162	AMEX	FLHK	Fri, Aug 19, 2022	21.46	21.46	21.45	21.45
1161	AMEX	FLHK	Thu, Aug 18, 2022	21.59	21.59	21.59	21.59
1160	AMEX	FLHK	Wed, Aug 17, 2022	21.76	21.78	21.73	21.78
1159	AMEX	FLHK	Tue, Aug 16, 2022	21.81	21.81	21.81	21.81
1158	AMEX	FLHK	Mon, Aug 15, 2022	21.88	21.88	21.85	21.85
1157	AMEX	FLHK	Fri, Aug 12, 2022	21.81	21.97	21.81	21.97
1156	AMEX	FLHK	Thu, Aug 11, 2022	21.80	21.82	21.80	21.82
1155	AMEX	FLHK	Wed, Aug 10, 2022	21.65	21.65	21.65	21.65
1154	AMEX	FLHK	Tue, Aug 9, 2022	21.73	21.77	21.67	21.67
1153	AMEX	FLHK	Mon, Aug 8, 2022	21.80	21.80	21.80	21.80
1152	AMEX	FLHK	Fri, Aug 5, 2022	21.70	21.77	21.70	21.77
1151	AMEX	FLHK	Thu, Aug 4, 2022	21.68	21.68	21.68	21.68
1150	AMEX	FLHK	Wed, Aug 3, 2022	21.47	21.47	21.47	21.47
1149	AMEX	FLHK	Tue, Aug 2, 2022	21.35	21.52	21.25	21.50
1148	AMEX	FLHK	Mon, Aug 1, 2022	21.78	21.87	21.73	21.73
1147	AMEX	FLHK	Fri, Jul 29, 2022	21.96	21.96	21.90	21.90
1146	AMEX	FLHK	Thu, Jul 28, 2022	22.20	22.20	22.20	22.20
1145	AMEX	FLHK	Wed, Jul 27, 2022	22.24	22.24	22.24	22.24
1144	AMEX	FLHK	Tue, Jul 26, 2022	21.99	21.99	21.99	21.99
1143	AMEX	FLHK	Mon, Jul 25, 2022	21.99	21.99	21.99	21.99
1142	AMEX	FLHK	Fri, Jul 22, 2022	21.86	21.86	21.70	21.70
1141	AMEX	FLHK	Thu, Jul 21, 2022	21.97	22.01	21.87	21.99
1140	AMEX	FLHK	Wed, Jul 20, 2022	22.08	22.08	22.07	22.07
1139	AMEX	FLHK	Tue, Jul 19, 2022	22.16	22.16	22.16	22.16
1138	AMEX	FLHK	Mon, Jul 18, 2022	22.14	22.14	21.96	21.96
1137	AMEX	FLHK	Fri, Jul 15, 2022	21.90	21.90	21.78	21.78
1136	AMEX	FLHK	Thu, Jul 14, 2022	22.06	22.06	21.95	21.95
1135	AMEX	FLHK	Wed, Jul 13, 2022	22.24	22.24	22.14	22.14
1134	AMEX	FLHK	Tue, Jul 12, 2022	22.11	22.11	22.11	22.11
1133	AMEX	FLHK	Mon, Jul 11, 2022	22.24	22.24	22.12	22.12
1132	AMEX	FLHK	Fri, Jul 8, 2022	22.63	22.76	22.63	22.73
1131	AMEX	FLHK	Thu, Jul 7, 2022	22.59	22.68	22.59	22.67
1130	AMEX	FLHK	Wed, Jul 6, 2022	22.32	22.32	22.26	22.30
1129	AMEX	FLHK	Tue, Jul 5, 2022	22.30	22.41	22.30	22.41
1128	AMEX	FLHK	Fri, Jul 1, 2022	22.56	22.72	22.56	22.72
1127	AMEX	FLHK	Thu, Jun 30, 2022	22.58	22.71	22.57	22.71
1126	AMEX	FLHK	Wed, Jun 29, 2022	22.69	22.73	22.65	22.73
1125	AMEX	FLHK	Tue, Jun 28, 2022	22.95	22.95	22.72	22.72
1124	AMEX	FLHK	Mon, Jun 27, 2022	22.40	22.42	22.40	22.42
1123	AMEX	FLHK	Fri, Jun 24, 2022	21.96	22.06	21.95	22.06
1122	AMEX	FLHK	Thu, Jun 23, 2022	21.52	21.56	21.52	21.56
1121	AMEX	FLHK	Wed, Jun 22, 2022	21.60	21.60	21.60	21.60
1120	AMEX	FLHK	Tue, Jun 21, 2022	21.81	21.81	21.81	21.81
1119	AMEX	FLHK	Fri, Jun 17, 2022	21.68	21.70	21.43	21.43
1118	AMEX	FLHK	Thu, Jun 16, 2022	21.78	21.78	21.78	21.36
1117	AMEX	FLHK	Wed, Jun 15, 2022	22.19	22.19	22.19	22.19
1116	AMEX	FLHK	Tue, Jun 14, 2022	22.05	22.08	21.92	22.01
1115	AMEX	FLHK	Mon, Jun 13, 2022	22.27	22.27	22.06	22.09
1114	AMEX	FLHK	Fri, Jun 10, 2022	22.53	22.53	22.53	22.53
1113	AMEX	FLHK	Thu, Jun 9, 2022	22.69	22.69	22.69	22.69
1112	AMEX	FLHK	Wed, Jun 8, 2022	23.14	23.14	23.03	23.03
1111	AMEX	FLHK	Tue, Jun 7, 2022	23.08	23.10	23.07	23.10
1110	AMEX	FLHK	Mon, Jun 6, 2022	23.09	23.09	23.04	23.04
1109	AMEX	FLHK	Fri, Jun 3, 2022	22.90	22.90	22.80	22.80
1108	AMEX	FLHK	Thu, Jun 2, 2022	22.87	23.00	22.85	22.98
1107	AMEX	FLHK	Wed, Jun 1, 2022	22.87	22.87	22.69	22.69
1106	AMEX	FLHK	Tue, May 31, 2022	22.85	22.92	22.74	22.74
1105	AMEX	FLHK	Fri, May 27, 2022	22.56	22.56	22.56	22.56
1104	AMEX	FLHK	Thu, May 26, 2022	22.09	22.33	22.09	22.33
1103	AMEX	FLHK	Wed, May 25, 2022	22.01	22.01	22.01	22.01
1102	AMEX	FLHK	Tue, May 24, 2022	22.00	22.00	21.76	21.89
1101	AMEX	FLHK	Mon, May 23, 2022	22.24	22.29	22.13	22.29
1100	AMEX	FLHK	Fri, May 20, 2022	22.40	22.40	22.12	22.28
1099	AMEX	FLHK	Thu, May 19, 2022	22.00	22.20	22.00	22.04
1098	AMEX	FLHK	Wed, May 18, 2022	21.97	21.97	21.97	21.97
1097	AMEX	FLHK	Tue, May 17, 2022	22.31	22.31	22.21	22.21
1096	AMEX	FLHK	Mon, May 16, 2022	21.73	21.73	21.73	21.73
1095	AMEX	FLHK	Fri, May 13, 2022	21.46	21.74	21.46	21.74
1094	AMEX	FLHK	Thu, May 12, 2022	21.19	21.26	21.19	21.26
1093	AMEX	FLHK	Wed, May 11, 2022	21.43	21.46	21.17	21.17
1092	AMEX	FLHK	Tue, May 10, 2022	21.31	21.31	21.30	21.30
1091	AMEX	FLHK	Mon, May 9, 2022	21.39	21.39	21.05	21.05
1090	AMEX	FLHK	Fri, May 6, 2022	21.63	21.64	21.56	21.56
1089	AMEX	FLHK	Thu, May 5, 2022	21.87	21.87	21.86	21.87
1088	AMEX	FLHK	Wed, May 4, 2022	22.50	22.50	22.50	22.50
1087	AMEX	FLHK	Tue, May 3, 2022	22.37	22.37	22.36	22.36
1086	AMEX	FLHK	Mon, May 2, 2022	22.02	22.04	21.90	21.99
1085	AMEX	FLHK	Fri, Apr 29, 2022	22.30	22.30	22.10	22.10
1084	AMEX	FLHK	Thu, Apr 28, 2022	21.97	22.05	21.97	22.05
1083	AMEX	FLHK	Wed, Apr 27, 2022	21.77	21.91	21.76	21.91
1082	AMEX	FLHK	Tue, Apr 26, 2022	21.72	21.75	21.62	21.62
1081	AMEX	FLHK	Mon, Apr 25, 2022	22.05	22.05	21.80	21.97
1080	AMEX	FLHK	Fri, Apr 22, 2022	22.35	22.35	22.25	22.28
1079	AMEX	FLHK	Thu, Apr 21, 2022	22.35	22.35	22.24	22.24
1078	AMEX	FLHK	Wed, Apr 20, 2022	22.62	22.62	22.54	22.54
1077	AMEX	FLHK	Tue, Apr 19, 2022	22.53	22.58	22.52	22.58
1076	AMEX	FLHK	Mon, Apr 18, 2022	22.59	22.72	22.55	22.55
1075	AMEX	FLHK	Thu, Apr 14, 2022	22.74	22.78	22.71	22.71
1074	AMEX	FLHK	Wed, Apr 13, 2022	22.58	22.75	22.58	22.68
1073	AMEX	FLHK	Tue, Apr 12, 2022	22.78	22.78	22.60	22.66
1072	AMEX	FLHK	Mon, Apr 11, 2022	22.93	22.93	22.67	22.67
1071	AMEX	FLHK	Fri, Apr 8, 2022	23.17	23.41	23.17	23.25
1070	AMEX	FLHK	Thu, Apr 7, 2022	23.28	23.28	23.08	23.10
1069	AMEX	FLHK	Wed, Apr 6, 2022	23.50	23.50	23.35	23.35
1068	AMEX	FLHK	Tue, Apr 5, 2022	23.80	23.80	23.60	23.60
1067	AMEX	FLHK	Mon, Apr 4, 2022	23.79	23.88	23.79	23.83
1066	AMEX	FLHK	Fri, Apr 1, 2022	23.80	23.80	23.57	23.61
1065	AMEX	FLHK	Thu, Mar 31, 2022	23.42	23.43	23.30	23.43
1064	AMEX	FLHK	Wed, Mar 30, 2022	23.80	23.86	23.66	23.66
1063	AMEX	FLHK	Tue, Mar 29, 2022	23.64	23.64	23.46	23.57
1062	AMEX	FLHK	Mon, Mar 28, 2022	23.37	23.37	23.15	23.34
1061	AMEX	FLHK	Fri, Mar 25, 2022	23.42	23.43	23.38	23.39
1060	AMEX	FLHK	Thu, Mar 24, 2022	23.54	23.61	23.43	23.61
1059	AMEX	FLHK	Wed, Mar 23, 2022	23.43	23.47	23.30	23.34
1058	AMEX	FLHK	Tue, Mar 22, 2022	23.73	23.73	23.47	23.48
1057	AMEX	FLHK	Mon, Mar 21, 2022	23.56	23.56	23.40	23.53
1056	AMEX	FLHK	Fri, Mar 18, 2022	23.25	23.89	23.25	23.89
1055	AMEX	FLHK	Thu, Mar 17, 2022	23.13	23.16	22.89	23.15
1054	AMEX	FLHK	Wed, Mar 16, 2022	22.37	22.97	22.00	22.97
1053	AMEX	FLHK	Tue, Mar 15, 2022	21.42	21.58	21.39	21.58
1052	AMEX	FLHK	Mon, Mar 14, 2022	22.09	22.35	21.90	21.90
1051	AMEX	FLHK	Fri, Mar 11, 2022	22.22	22.22	22.22	22.22
1050	AMEX	FLHK	Thu, Mar 10, 2022	22.33	22.33	22.33	22.33
1049	AMEX	FLHK	Wed, Mar 9, 2022	22.19	22.19	22.15	22.15
1048	AMEX	FLHK	Tue, Mar 8, 2022	22.45	22.45	22.17	22.17
1047	AMEX	FLHK	Mon, Mar 7, 2022	22.43	22.53	22.32	22.32
1046	AMEX	FLHK	Fri, Mar 4, 2022	23.09	23.09	22.96	22.96
1045	AMEX	FLHK	Thu, Mar 3, 2022	23.33	23.33	23.33	23.33
1044	AMEX	FLHK	Wed, Mar 2, 2022	23.38	23.46	23.38	23.39
1043	AMEX	FLHK	Tue, Mar 1, 2022	23.58	23.62	23.50	23.53
1042	AMEX	FLHK	Mon, Feb 28, 2022	23.85	23.85	23.85	23.85
1041	AMEX	FLHK	Fri, Feb 25, 2022	24.28	24.28	24.20	24.27
1040	AMEX	FLHK	Thu, Feb 24, 2022	23.90	24.33	23.90	24.33
1039	AMEX	FLHK	Wed, Feb 23, 2022	24.80	24.80	24.45	24.45
1038	AMEX	FLHK	Tue, Feb 22, 2022	24.94	24.99	24.80	24.80
1037	AMEX	FLHK	Fri, Feb 18, 2022	25.36	25.36	25.36	25.36
1036	AMEX	FLHK	Thu, Feb 17, 2022	25.56	25.56	25.56	25.56
1035	AMEX	FLHK	Wed, Feb 16, 2022	25.62	25.69	25.62	25.66
1034	AMEX	FLHK	Tue, Feb 15, 2022	25.48	25.48	25.48	25.48
1033	AMEX	FLHK	Mon, Feb 14, 2022	25.20	25.21	25.14	25.14
1032	AMEX	FLHK	Fri, Feb 11, 2022	25.45	25.45	25.23	25.23
1031	AMEX	FLHK	Thu, Feb 10, 2022	25.53	25.53	25.53	25.53
1030	AMEX	FLHK	Wed, Feb 9, 2022	25.60	25.60	25.60	25.60
1029	AMEX	FLHK	Tue, Feb 8, 2022	25.29	25.44	25.29	25.35
1028	AMEX	FLHK	Mon, Feb 7, 2022	25.18	25.25	25.13	25.13
1027	AMEX	FLHK	Fri, Feb 4, 2022	25.11	25.11	25.11	25.11
1026	AMEX	FLHK	Thu, Feb 3, 2022	24.88	24.92	24.74	24.78
1025	AMEX	FLHK	Wed, Feb 2, 2022	25.08	25.08	24.99	25.04
1024	AMEX	FLHK	Tue, Feb 1, 2022	24.84	24.92	24.84	24.88
1023	AMEX	FLHK	Mon, Jan 31, 2022	24.77	24.77	24.77	24.77
1022	AMEX	FLHK	Fri, Jan 28, 2022	24.34	24.47	24.34	24.39
1021	AMEX	FLHK	Thu, Jan 27, 2022	25.03	25.03	24.77	24.77
1020	AMEX	FLHK	Wed, Jan 26, 2022	25.26	25.26	25.01	25.01
1019	AMEX	FLHK	Tue, Jan 25, 2022	25.11	25.30	25.11	25.24
1018	AMEX	FLHK	Mon, Jan 24, 2022	25.40	25.40	25.23	25.35
1017	AMEX	FLHK	Fri, Jan 21, 2022	25.65	25.66	25.64	25.64
1016	AMEX	FLHK	Thu, Jan 20, 2022	25.82	25.88	25.29	25.46
1015	AMEX	FLHK	Wed, Jan 19, 2022	25.18	25.18	24.98	25.13
1014	AMEX	FLHK	Tue, Jan 18, 2022	25.00	25.00	24.71	24.74
1013	AMEX	FLHK	Fri, Jan 14, 2022	25.20	25.25	25.20	25.25
1012	AMEX	FLHK	Thu, Jan 13, 2022	25.00	25.02	24.91	24.92
1011	AMEX	FLHK	Wed, Jan 12, 2022	24.83	25.02	24.83	25.02
1010	AMEX	FLHK	Tue, Jan 11, 2022	24.58	24.67	24.50	24.67
1009	AMEX	FLHK	Mon, Jan 10, 2022	24.42	24.59	24.42	24.55
1008	AMEX	FLHK	Fri, Jan 7, 2022	24.54	24.64	24.54	24.60
1007	AMEX	FLHK	Thu, Jan 6, 2022	24.36	24.41	24.33	24.33
1006	AMEX	FLHK	Wed, Jan 5, 2022	24.50	24.60	24.38	24.38
1005	AMEX	FLHK	Tue, Jan 4, 2022	24.73	24.73	24.73	24.73
1004	AMEX	FLHK	Mon, Jan 3, 2022	24.65	24.65	24.60	24.60
1003	AMEX	FLHK	Fri, Dec 31, 2021	24.63	24.63	24.57	24.57
1002	AMEX	FLHK	Thu, Dec 30, 2021	24.68	24.69	24.68	24.68
1001	AMEX	FLHK	Wed, Dec 29, 2021	24.54	24.59	24.54	24.55
1000	AMEX	FLHK	Tue, Dec 28, 2021	24.61	24.61	24.61	24.61
999	AMEX	FLHK	Mon, Dec 27, 2021	24.53	24.62	24.53	24.58
998	AMEX	FLHK	Thu, Dec 23, 2021	24.32	24.39	24.32	24.39
997	AMEX	FLHK	Wed, Dec 22, 2021	24.15	24.32	24.15	24.32
996	AMEX	FLHK	Tue, Dec 21, 2021	24.03	24.25	24.03	24.25
995	AMEX	FLHK	Mon, Dec 20, 2021	24.14	24.14	24.11	24.11
994	AMEX	FLHK	Fri, Dec 17, 2021	24.26	24.27	24.24	24.25
993	AMEX	FLHK	Thu, Dec 16, 2021	24.64	24.64	24.54	24.54
992	AMEX	FLHK	Wed, Dec 15, 2021	24.42	24.42	24.42	24.42
991	AMEX	FLHK	Tue, Dec 14, 2021	24.54	24.54	24.36	24.50
990	AMEX	FLHK	Mon, Dec 13, 2021	24.98	24.98	24.65	24.70
989	AMEX	FLHK	Fri, Dec 10, 2021	25.53	25.53	25.53	25.10
988	AMEX	FLHK	Thu, Dec 9, 2021	25.53	25.57	25.53	25.57
987	AMEX	FLHK	Wed, Dec 8, 2021	25.67	25.67	25.54	25.54
986	AMEX	FLHK	Tue, Dec 7, 2021	25.64	25.78	25.50	25.61
985	AMEX	FLHK	Mon, Dec 6, 2021	25.33	25.34	25.24	25.32
984	AMEX	FLHK	Fri, Dec 3, 2021	25.36	25.38	25.14	25.25
983	AMEX	FLHK	Thu, Dec 2, 2021	25.18	25.18	25.15	25.15
982	AMEX	FLHK	Wed, Dec 1, 2021	25.18	25.18	25.00	25.00
981	AMEX	FLHK	Tue, Nov 30, 2021	25.24	25.24	25.01	25.03
980	AMEX	FLHK	Mon, Nov 29, 2021	25.39	25.40	25.39	25.40
979	AMEX	FLHK	Fri, Nov 26, 2021	25.67	25.67	25.36	25.46
978	AMEX	FLHK	Wed, Nov 24, 2021	26.02	26.25	26.02	26.21
977	AMEX	FLHK	Tue, Nov 23, 2021	26.18	26.18	26.18	26.18
976	AMEX	FLHK	Mon, Nov 22, 2021	26.26	26.26	26.22	26.22
975	AMEX	FLHK	Fri, Nov 19, 2021	26.21	26.24	26.20	26.20
974	AMEX	FLHK	Thu, Nov 18, 2021	26.20	26.20	26.10	26.15
973	AMEX	FLHK	Wed, Nov 17, 2021	26.23	26.24	26.22	26.23
972	AMEX	FLHK	Tue, Nov 16, 2021	26.26	26.26	26.24	26.25
971	AMEX	FLHK	Mon, Nov 15, 2021	26.09	26.24	26.09	26.18
970	AMEX	FLHK	Fri, Nov 12, 2021	25.99	25.99	25.93	25.96
969	AMEX	FLHK	Thu, Nov 11, 2021	26.13	26.13	26.13	26.13
968	AMEX	FLHK	Wed, Nov 10, 2021	25.96	25.96	25.96	25.96
967	AMEX	FLHK	Tue, Nov 9, 2021	26.01	26.01	25.95	25.95
966	AMEX	FLHK	Mon, Nov 8, 2021	26.10	26.20	26.10	26.18
965	AMEX	FLHK	Fri, Nov 5, 2021	26.13	26.14	26.13	26.14
964	AMEX	FLHK	Thu, Nov 4, 2021	26.04	26.04	25.92	25.92
963	AMEX	FLHK	Wed, Nov 3, 2021	25.90	26.05	25.90	26.02
962	AMEX	FLHK	Tue, Nov 2, 2021	26.12	26.18	26.04	26.04
961	AMEX	FLHK	Mon, Nov 1, 2021	26.19	26.28	26.13	26.28
960	AMEX	FLHK	Fri, Oct 29, 2021	26.21	26.21	26.21	26.21
959	AMEX	FLHK	Thu, Oct 28, 2021	26.21	26.22	26.21	26.22
958	AMEX	FLHK	Wed, Oct 27, 2021	26.24	26.24	26.10	26.10
957	AMEX	FLHK	Tue, Oct 26, 2021	26.38	26.38	26.37	26.37
956	AMEX	FLHK	Mon, Oct 25, 2021	26.50	26.50	26.46	26.46
955	AMEX	FLHK	Fri, Oct 22, 2021	26.32	26.37	26.31	26.37
954	AMEX	FLHK	Thu, Oct 21, 2021	26.12	26.22	26.12	26.22
953	AMEX	FLHK	Wed, Oct 20, 2021	26.63	26.63	26.46	26.46
952	AMEX	FLHK	Tue, Oct 19, 2021	26.38	26.41	26.33	26.33
951	AMEX	FLHK	Mon, Oct 18, 2021	26.07	26.07	25.93	25.96
950	AMEX	FLHK	Fri, Oct 15, 2021	25.95	26.06	25.94	26.06
949	AMEX	FLHK	Thu, Oct 14, 2021	25.79	25.85	25.78	25.78
948	AMEX	FLHK	Wed, Oct 13, 2021	25.84	25.84	25.84	25.84
947	AMEX	FLHK	Tue, Oct 12, 2021	25.69	25.69	25.64	25.64
946	AMEX	FLHK	Mon, Oct 11, 2021	25.76	25.76	25.66	25.66
945	AMEX	FLHK	Fri, Oct 8, 2021	26.02	26.02	25.95	25.95
944	AMEX	FLHK	Thu, Oct 7, 2021	26.11	26.11	25.90	25.94
943	AMEX	FLHK	Wed, Oct 6, 2021	25.70	25.70	25.70	25.70
942	AMEX	FLHK	Tue, Oct 5, 2021	25.83	25.83	25.74	25.74
941	AMEX	FLHK	Mon, Oct 4, 2021	25.54	25.54	25.51	25.51
940	AMEX	FLHK	Fri, Oct 1, 2021	25.51	25.51	25.51	25.51
939	AMEX	FLHK	Thu, Sep 30, 2021	25.68	25.69	25.65	25.65
938	AMEX	FLHK	Wed, Sep 29, 2021	25.51	25.53	25.51	25.52
937	AMEX	FLHK	Tue, Sep 28, 2021	25.15	25.15	25.15	25.15
936	AMEX	FLHK	Mon, Sep 27, 2021	25.52	25.52	25.20	25.36
935	AMEX	FLHK	Fri, Sep 24, 2021	25.50	25.50	25.26	25.26
934	AMEX	FLHK	Thu, Sep 23, 2021	25.92	25.95	25.89	25.89
933	AMEX	FLHK	Wed, Sep 22, 2021	26.13	26.13	25.95	26.01
932	AMEX	FLHK	Tue, Sep 21, 2021	25.60	25.62	25.47	25.60
931	AMEX	FLHK	Mon, Sep 20, 2021	25.38	25.38	24.97	25.12
930	AMEX	FLHK	Fri, Sep 17, 2021	26.32	26.34	26.25	26.32
929	AMEX	FLHK	Thu, Sep 16, 2021	26.44	26.49	26.35	26.44
928	AMEX	FLHK	Wed, Sep 15, 2021	26.88	26.88	26.88	26.88
927	AMEX	FLHK	Tue, Sep 14, 2021	27.45	27.45	27.45	27.45
926	AMEX	FLHK	Mon, Sep 13, 2021	27.74	27.76	27.74	27.74
925	AMEX	FLHK	Fri, Sep 10, 2021	27.74	27.74	27.74	27.74
924	AMEX	FLHK	Thu, Sep 9, 2021	27.53	27.58	27.53	27.58
923	AMEX	FLHK	Wed, Sep 8, 2021	27.76	27.79	27.73	27.79
922	AMEX	FLHK	Tue, Sep 7, 2021	27.76	27.85	27.71	27.71
921	AMEX	FLHK	Fri, Sep 3, 2021	27.71	27.71	27.68	27.68
920	AMEX	FLHK	Thu, Sep 2, 2021	27.73	27.73	27.73	27.73
919	AMEX	FLHK	Wed, Sep 1, 2021	27.76	27.76	27.73	27.76
918	AMEX	FLHK	Tue, Aug 31, 2021	27.59	27.63	27.59	27.63
917	AMEX	FLHK	Mon, Aug 30, 2021	27.69	27.69	27.69	27.69
916	AMEX	FLHK	Fri, Aug 27, 2021	27.50	27.66	27.47	27.66
915	AMEX	FLHK	Thu, Aug 26, 2021	27.42	27.49	27.42	27.49
914	AMEX	FLHK	Wed, Aug 25, 2021	27.54	27.65	27.54	27.65
913	AMEX	FLHK	Tue, Aug 24, 2021	27.57	27.57	27.57	27.57
912	AMEX	FLHK	Mon, Aug 23, 2021	27.76	27.76	27.50	27.59
911	AMEX	FLHK	Fri, Aug 20, 2021	27.26	27.44	27.16	27.44
910	AMEX	FLHK	Thu, Aug 19, 2021	27.68	27.68	27.68	27.68
909	AMEX	FLHK	Wed, Aug 18, 2021	27.76	27.80	27.56	27.64
908	AMEX	FLHK	Tue, Aug 17, 2021	27.74	27.77	27.69	27.73
907	AMEX	FLHK	Mon, Aug 16, 2021	27.84	28.03	27.84	28.03
906	AMEX	FLHK	Fri, Aug 13, 2021	27.99	27.99	27.78	27.84
905	AMEX	FLHK	Thu, Aug 12, 2021	27.58	27.59	27.55	27.59
904	AMEX	FLHK	Wed, Aug 11, 2021	27.81	27.85	27.79	27.85
903	AMEX	FLHK	Tue, Aug 10, 2021	27.76	27.76	27.76	27.76
902	AMEX	FLHK	Mon, Aug 9, 2021	27.77	27.82	27.76	27.82
901	AMEX	FLHK	Fri, Aug 6, 2021	27.70	27.72	27.62	27.72
900	AMEX	FLHK	Thu, Aug 5, 2021	27.67	27.76	27.67	27.76
899	AMEX	FLHK	Wed, Aug 4, 2021	27.82	27.92	27.81	27.92
898	AMEX	FLHK	Tue, Aug 3, 2021	27.95	28.06	27.95	28.06
897	AMEX	FLHK	Mon, Aug 2, 2021	28.06	28.06	27.90	27.98
896	AMEX	FLHK	Fri, Jul 30, 2021	27.93	27.98	27.93	27.96
895	AMEX	FLHK	Thu, Jul 29, 2021	27.85	27.85	27.81	27.83
894	AMEX	FLHK	Wed, Jul 28, 2021	27.39	27.59	27.39	27.59
893	AMEX	FLHK	Tue, Jul 27, 2021	27.35	27.35	27.10	27.34
892	AMEX	FLHK	Mon, Jul 26, 2021	28.15	28.21	28.15	28.18
891	AMEX	FLHK	Fri, Jul 23, 2021	28.54	28.59	28.51	28.59
890	AMEX	FLHK	Thu, Jul 22, 2021	28.82	28.97	28.82	28.92
889	AMEX	FLHK	Wed, Jul 21, 2021	28.69	28.69	28.69	28.69
888	AMEX	FLHK	Tue, Jul 20, 2021	28.36	28.43	28.34	28.43
887	AMEX	FLHK	Mon, Jul 19, 2021	28.32	28.35	28.28	28.32
886	AMEX	FLHK	Fri, Jul 16, 2021	28.95	28.96	28.88	28.88
885	AMEX	FLHK	Thu, Jul 15, 2021	28.72	28.79	28.71	28.79
884	AMEX	FLHK	Wed, Jul 14, 2021	28.78	28.78	28.63	28.66
883	AMEX	FLHK	Tue, Jul 13, 2021	28.95	28.95	28.85	28.85
882	AMEX	FLHK	Mon, Jul 12, 2021	28.71	28.77	28.71	28.74
881	AMEX	FLHK	Fri, Jul 9, 2021	28.35	28.53	28.35	28.53
880	AMEX	FLHK	Thu, Jul 8, 2021	28.17	28.53	28.17	28.47
879	AMEX	FLHK	Wed, Jul 7, 2021	29.00	29.00	28.81	28.84
878	AMEX	FLHK	Tue, Jul 6, 2021	28.64	28.64	28.60	28.60
877	AMEX	FLHK	Fri, Jul 2, 2021	28.73	28.80	28.73	28.80
876	AMEX	FLHK	Thu, Jul 1, 2021	28.86	28.86	28.86	28.86
875	AMEX	FLHK	Wed, Jun 30, 2021	28.75	28.84	28.75	28.84
874	AMEX	FLHK	Tue, Jun 29, 2021	28.87	28.87	28.87	28.87
873	AMEX	FLHK	Mon, Jun 28, 2021	29.04	29.04	28.97	28.97
872	AMEX	FLHK	Fri, Jun 25, 2021	29.16	29.18	29.13	29.13
871	AMEX	FLHK	Thu, Jun 24, 2021	29.02	29.02	28.97	28.97
870	AMEX	FLHK	Wed, Jun 23, 2021	28.89	28.90	28.84	28.84
869	AMEX	FLHK	Tue, Jun 22, 2021	28.72	28.72	28.64	28.64
868	AMEX	FLHK	Mon, Jun 21, 2021	28.75	28.75	28.66	28.74
867	AMEX	FLHK	Fri, Jun 18, 2021	28.83	28.88	28.77	28.77
866	AMEX	FLHK	Thu, Jun 17, 2021	28.67	28.67	28.63	28.63
865	AMEX	FLHK	Wed, Jun 16, 2021	28.59	28.59	28.59	28.59
864	AMEX	FLHK	Tue, Jun 15, 2021	28.89	28.89	28.66	28.66
863	AMEX	FLHK	Mon, Jun 14, 2021	29.00	29.07	29.00	29.07
862	AMEX	FLHK	Fri, Jun 11, 2021	29.00	29.03	29.00	29.03
861	AMEX	FLHK	Thu, Jun 10, 2021	29.13	29.13	29.05	29.05
860	AMEX	FLHK	Wed, Jun 9, 2021	29.33	29.37	29.29	29.03
859	AMEX	FLHK	Tue, Jun 8, 2021	29.44	29.44	29.30	29.30
858	AMEX	FLHK	Mon, Jun 7, 2021	29.29	29.35	29.28	29.33
857	AMEX	FLHK	Fri, Jun 4, 2021	29.37	29.37	29.37	29.37
856	AMEX	FLHK	Thu, Jun 3, 2021	29.42	29.42	29.35	29.35
855	AMEX	FLHK	Wed, Jun 2, 2021	29.70	29.70	29.63	29.63
854	AMEX	FLHK	Tue, Jun 1, 2021	29.74	29.83	29.70	29.70
853	AMEX	FLHK	Fri, May 28, 2021	29.93	30.00	29.90	29.90
852	AMEX	FLHK	Thu, May 27, 2021	29.92	29.93	29.92	29.93
851	AMEX	FLHK	Wed, May 26, 2021	29.77	29.82	29.77	29.82
850	AMEX	FLHK	Tue, May 25, 2021	29.45	29.46	29.34	29.46
849	AMEX	FLHK	Mon, May 24, 2021	29.10	29.10	28.98	28.98
848	AMEX	FLHK	Fri, May 21, 2021	29.10	29.10	29.03	29.03
847	AMEX	FLHK	Thu, May 20, 2021	29.09	29.09	29.00	29.00
846	AMEX	FLHK	Wed, May 19, 2021	28.94	29.06	28.92	29.06
845	AMEX	FLHK	Tue, May 18, 2021	28.94	28.94	28.94	28.94
844	AMEX	FLHK	Mon, May 17, 2021	28.90	28.90	28.80	28.80
843	AMEX	FLHK	Fri, May 14, 2021	28.86	28.86	28.80	28.82
842	AMEX	FLHK	Thu, May 13, 2021	28.46	28.46	28.46	28.46
841	AMEX	FLHK	Wed, May 12, 2021	28.50	28.50	28.50	28.50
840	AMEX	FLHK	Tue, May 11, 2021	28.86	28.86	28.77	28.79
839	AMEX	FLHK	Mon, May 10, 2021	29.56	29.60	29.42	29.42
838	AMEX	FLHK	Fri, May 7, 2021	29.40	29.40	29.34	29.34
837	AMEX	FLHK	Thu, May 6, 2021	29.22	29.22	29.14	29.20
836	AMEX	FLHK	Wed, May 5, 2021	29.05	29.05	28.90	28.90
835	AMEX	FLHK	Tue, May 4, 2021	28.84	28.89	28.84	28.89
834	AMEX	FLHK	Mon, May 3, 2021	28.77	28.95	28.77	28.85
833	AMEX	FLHK	Fri, Apr 30, 2021	29.00	29.00	28.94	28.94
832	AMEX	FLHK	Thu, Apr 29, 2021	29.35	29.61	29.35	29.55
831	AMEX	FLHK	Wed, Apr 28, 2021	29.19	29.19	29.19	29.19
830	AMEX	FLHK	Tue, Apr 27, 2021	29.09	29.13	29.09	29.13
829	AMEX	FLHK	Mon, Apr 26, 2021	29.15	29.20	29.15	29.20
828	AMEX	FLHK	Fri, Apr 23, 2021	29.15	29.16	29.15	29.16
827	AMEX	FLHK	Thu, Apr 22, 2021	28.82	28.82	28.75	28.75
826	AMEX	FLHK	Wed, Apr 21, 2021	28.82	28.92	28.79	28.92
825	AMEX	FLHK	Tue, Apr 20, 2021	29.10	29.10	28.79	28.87
824	AMEX	FLHK	Mon, Apr 19, 2021	28.93	28.94	28.73	28.86
823	AMEX	FLHK	Fri, Apr 16, 2021	28.98	29.01	28.86	28.98
822	AMEX	FLHK	Thu, Apr 15, 2021	28.94	28.96	28.89	28.89
821	AMEX	FLHK	Wed, Apr 14, 2021	28.86	28.90	28.80	28.83
820	AMEX	FLHK	Tue, Apr 13, 2021	28.51	28.60	28.51	28.57
819	AMEX	FLHK	Mon, Apr 12, 2021	28.48	28.48	28.28	28.33
818	AMEX	FLHK	Fri, Apr 9, 2021	28.62	28.68	28.59	28.68
817	AMEX	FLHK	Thu, Apr 8, 2021	28.82	28.82	28.67	28.67
816	AMEX	FLHK	Wed, Apr 7, 2021	28.19	28.19	27.94	28.05
815	AMEX	FLHK	Tue, Apr 6, 2021	28.74	28.74	28.64	28.65
814	AMEX	FLHK	Mon, Apr 5, 2021	28.67	28.72	28.62	28.72
813	AMEX	FLHK	Thu, Apr 1, 2021	28.64	28.64	28.42	28.56
812	AMEX	FLHK	Wed, Mar 31, 2021	28.17	28.37	28.17	28.34
811	AMEX	FLHK	Tue, Mar 30, 2021	28.58	28.67	28.51	28.61
810	AMEX	FLHK	Mon, Mar 29, 2021	28.39	28.48	28.33	28.46
809	AMEX	FLHK	Fri, Mar 26, 2021	28.04	28.42	27.93	28.42
808	AMEX	FLHK	Thu, Mar 25, 2021	27.77	28.11	27.67	27.96
807	AMEX	FLHK	Wed, Mar 24, 2021	27.51	27.69	27.43	27.44
806	AMEX	FLHK	Tue, Mar 23, 2021	28.16	28.20	28.15	28.15
805	AMEX	FLHK	Mon, Mar 22, 2021	28.60	28.60	28.44	28.44
804	AMEX	FLHK	Fri, Mar 19, 2021	28.63	28.63	28.46	28.55
803	AMEX	FLHK	Thu, Mar 18, 2021	28.79	28.79	28.67	28.67
802	AMEX	FLHK	Wed, Mar 17, 2021	28.64	28.64	28.64	28.64
801	AMEX	FLHK	Tue, Mar 16, 2021	28.57	28.57	28.52	28.55
800	AMEX	FLHK	Mon, Mar 15, 2021	28.41	28.55	28.41	28.54
799	AMEX	FLHK	Fri, Mar 12, 2021	28.42	28.52	28.28	28.44
798	AMEX	FLHK	Thu, Mar 11, 2021	28.60	28.82	28.60	28.78
797	AMEX	FLHK	Wed, Mar 10, 2021	28.45	28.45	28.23	28.43
796	AMEX	FLHK	Tue, Mar 9, 2021	28.62	28.62	28.18	28.18
795	AMEX	FLHK	Mon, Mar 8, 2021	27.98	28.10	27.96	28.08
794	AMEX	FLHK	Fri, Mar 5, 2021	28.26	28.26	28.16	28.20
793	AMEX	FLHK	Thu, Mar 4, 2021	28.40	28.40	28.16	28.16
792	AMEX	FLHK	Wed, Mar 3, 2021	28.30	28.40	28.26	28.35
791	AMEX	FLHK	Tue, Mar 2, 2021	28.10	28.13	28.09	28.12
790	AMEX	FLHK	Mon, Mar 1, 2021	28.33	28.52	28.28	28.44
789	AMEX	FLHK	Fri, Feb 26, 2021	28.25	28.25	27.99	28.10
788	AMEX	FLHK	Thu, Feb 25, 2021	28.86	28.91	28.65	28.65
787	AMEX	FLHK	Wed, Feb 24, 2021	28.96	29.07	28.73	29.03
786	AMEX	FLHK	Tue, Feb 23, 2021	29.42	29.66	29.42	29.66
785	AMEX	FLHK	Mon, Feb 22, 2021	28.78	28.82	28.77	28.78
784	AMEX	FLHK	Fri, Feb 19, 2021	29.06	29.07	29.04	29.06
783	AMEX	FLHK	Thu, Feb 18, 2021	28.90	28.90	28.72	28.76
782	AMEX	FLHK	Wed, Feb 17, 2021	29.00	29.17	29.00	29.17
781	AMEX	FLHK	Tue, Feb 16, 2021	29.00	29.00	28.75	28.75
780	AMEX	FLHK	Fri, Feb 12, 2021	28.52	28.72	28.52	28.56
779	AMEX	FLHK	Thu, Feb 11, 2021	28.31	28.51	28.31	28.47
778	AMEX	FLHK	Wed, Feb 10, 2021	28.20	28.20	27.89	28.03
777	AMEX	FLHK	Tue, Feb 9, 2021	27.85	27.95	27.84	27.88
776	AMEX	FLHK	Mon, Feb 8, 2021	27.82	27.82	27.73	27.73
775	AMEX	FLHK	Fri, Feb 5, 2021	27.64	27.83	27.64	27.68
774	AMEX	FLHK	Thu, Feb 4, 2021	27.16	27.42	27.16	27.42
773	AMEX	FLHK	Wed, Feb 3, 2021	27.30	27.30	27.30	27.30
772	AMEX	FLHK	Tue, Feb 2, 2021	27.38	27.45	27.24	27.40
771	AMEX	FLHK	Mon, Feb 1, 2021	26.92	27.03	26.85	27.03
770	AMEX	FLHK	Fri, Jan 29, 2021	26.86	26.86	26.65	26.65
769	AMEX	FLHK	Thu, Jan 28, 2021	27.08	27.26	27.08	27.16
768	AMEX	FLHK	Wed, Jan 27, 2021	27.40	27.47	27.31	27.31
767	AMEX	FLHK	Tue, Jan 26, 2021	27.78	27.78	27.78	27.78
766	AMEX	FLHK	Mon, Jan 25, 2021	27.96	28.16	27.93	28.11
765	AMEX	FLHK	Fri, Jan 22, 2021	27.62	27.71	27.62	27.66
764	AMEX	FLHK	Thu, Jan 21, 2021	28.21	28.21	28.07	28.08
763	AMEX	FLHK	Wed, Jan 20, 2021	28.08	28.20	28.08	28.20
762	AMEX	FLHK	Tue, Jan 19, 2021	28.02	28.08	27.93	27.93
761	AMEX	FLHK	Fri, Jan 15, 2021	27.19	27.24	27.19	27.24
760	AMEX	FLHK	Thu, Jan 14, 2021	27.15	27.16	27.15	27.16
759	AMEX	FLHK	Wed, Jan 13, 2021	27.24	27.28	27.17	27.17
758	AMEX	FLHK	Tue, Jan 12, 2021	27.18	27.25	27.15	27.19
757	AMEX	FLHK	Mon, Jan 11, 2021	26.90	26.90	26.85	26.85
756	AMEX	FLHK	Fri, Jan 8, 2021	27.04	27.05	26.98	27.05
755	AMEX	FLHK	Thu, Jan 7, 2021	26.76	26.82	26.75	26.82
754	AMEX	FLHK	Wed, Jan 6, 2021	26.67	26.81	26.53	26.68
753	AMEX	FLHK	Tue, Jan 5, 2021	26.86	26.98	26.86	26.97
752	AMEX	FLHK	Mon, Jan 4, 2021	26.54	26.54	26.34	26.34
751	AMEX	FLHK	Thu, Dec 31, 2020	26.09	26.09	26.00	26.08
750	AMEX	FLHK	Wed, Dec 30, 2020	26.29	26.29	26.28	26.28
749	AMEX	FLHK	Tue, Dec 29, 2020	25.82	25.82	25.69	25.69
748	AMEX	FLHK	Mon, Dec 28, 2020	25.81	25.83	25.74	25.74
747	AMEX	FLHK	Thu, Dec 24, 2020	25.57	25.57	25.51	25.51
746	AMEX	FLHK	Wed, Dec 23, 2020	25.25	25.25	25.25	25.25
745	AMEX	FLHK	Tue, Dec 22, 2020	25.00	25.00	25.00	25.00
744	AMEX	FLHK	Mon, Dec 21, 2020	25.20	25.28	25.20	25.28
743	AMEX	FLHK	Fri, Dec 18, 2020	25.44	25.47	25.44	25.47
742	AMEX	FLHK	Thu, Dec 17, 2020	25.47	25.47	25.47	25.47
741	AMEX	FLHK	Wed, Dec 16, 2020	25.44	25.44	25.44	25.44
740	AMEX	FLHK	Tue, Dec 15, 2020	25.31	25.31	25.31	25.31
739	AMEX	FLHK	Mon, Dec 14, 2020	25.54	25.54	25.39	25.39
738	AMEX	FLHK	Fri, Dec 11, 2020	25.86	25.86	25.79	25.23
737	AMEX	FLHK	Thu, Dec 10, 2020	25.90	26.00	25.90	26.00
736	AMEX	FLHK	Wed, Dec 9, 2020	25.79	25.79	25.79	25.79
735	AMEX	FLHK	Tue, Dec 8, 2020	25.71	25.77	25.69	25.70
734	AMEX	FLHK	Mon, Dec 7, 2020	25.73	25.86	25.73	25.76
733	AMEX	FLHK	Fri, Dec 4, 2020	25.96	26.01	25.96	26.01
732	AMEX	FLHK	Thu, Dec 3, 2020	25.86	25.86	25.67	25.67
731	AMEX	FLHK	Wed, Dec 2, 2020	25.64	25.64	25.64	25.64
730	AMEX	FLHK	Tue, Dec 1, 2020	25.71	25.71	25.68	25.68
729	AMEX	FLHK	Mon, Nov 30, 2020	25.31	25.31	25.31	25.31
728	AMEX	FLHK	Fri, Nov 27, 2020	25.94	25.94	25.94	25.94
727	AMEX	FLHK	Wed, Nov 25, 2020	25.97	25.97	25.97	25.97
726	AMEX	FLHK	Tue, Nov 24, 2020	25.90	25.91	25.90	25.91
725	AMEX	FLHK	Mon, Nov 23, 2020	25.45	25.45	25.45	25.45
724	AMEX	FLHK	Fri, Nov 20, 2020	25.83	25.86	25.83	25.84
723	AMEX	FLHK	Thu, Nov 19, 2020	25.70	25.70	25.66	25.66
722	AMEX	FLHK	Wed, Nov 18, 2020	25.63	25.63	25.63	25.63
721	AMEX	FLHK	Tue, Nov 17, 2020	25.67	25.67	25.67	25.67
720	AMEX	FLHK	Mon, Nov 16, 2020	25.48	25.51	25.46	25.50
719	AMEX	FLHK	Fri, Nov 13, 2020	25.13	25.13	25.13	25.13
718	AMEX	FLHK	Thu, Nov 12, 2020	24.84	24.84	24.84	24.84
717	AMEX	FLHK	Wed, Nov 11, 2020	24.99	25.13	24.97	25.13
716	AMEX	FLHK	Tue, Nov 10, 2020	25.15	25.15	25.15	25.15
715	AMEX	FLHK	Mon, Nov 9, 2020	24.66	24.66	24.66	24.66
714	AMEX	FLHK	Fri, Nov 6, 2020	24.19	24.19	24.19	24.19
713	AMEX	FLHK	Thu, Nov 5, 2020	24.36	24.36	24.36	24.36
712	AMEX	FLHK	Wed, Nov 4, 2020	23.94	23.94	23.94	23.94
711	AMEX	FLHK	Tue, Nov 3, 2020	23.33	23.33	23.33	23.33
710	AMEX	FLHK	Mon, Nov 2, 2020	22.76	22.88	22.76	22.88
709	AMEX	FLHK	Fri, Oct 30, 2020	22.62	22.62	22.62	22.62
708	AMEX	FLHK	Thu, Oct 29, 2020	22.92	22.92	22.92	22.92
707	AMEX	FLHK	Wed, Oct 28, 2020	22.85	22.85	22.85	22.85
706	AMEX	FLHK	Tue, Oct 27, 2020	23.08	23.08	23.08	23.08
705	AMEX	FLHK	Mon, Oct 26, 2020	23.23	23.23	23.23	23.23
704	AMEX	FLHK	Fri, Oct 23, 2020	23.29	23.40	23.29	23.40
703	AMEX	FLHK	Thu, Oct 22, 2020	23.27	23.30	23.27	23.30
702	AMEX	FLHK	Wed, Oct 21, 2020	23.13	23.13	23.13	23.13
701	AMEX	FLHK	Tue, Oct 20, 2020	23.09	23.12	23.09	23.11
700	AMEX	FLHK	Mon, Oct 19, 2020	22.95	22.95	22.95	22.95
699	AMEX	FLHK	Fri, Oct 16, 2020	22.93	22.93	22.93	22.93
698	AMEX	FLHK	Thu, Oct 15, 2020	22.99	22.99	22.88	22.99
697	AMEX	FLHK	Wed, Oct 14, 2020	23.37	23.37	23.37	23.37
696	AMEX	FLHK	Tue, Oct 13, 2020	23.48	23.48	23.48	23.48
695	AMEX	FLHK	Mon, Oct 12, 2020	23.55	23.55	23.55	23.55
694	AMEX	FLHK	Fri, Oct 9, 2020	23.55	23.55	23.43	23.44
693	AMEX	FLHK	Thu, Oct 8, 2020	23.63	23.63	23.63	23.63
692	AMEX	FLHK	Wed, Oct 7, 2020	23.57	23.61	23.57	23.61
691	AMEX	FLHK	Tue, Oct 6, 2020	23.47	23.51	23.42	23.42
690	AMEX	FLHK	Mon, Oct 5, 2020	23.31	23.33	23.31	23.33
689	AMEX	FLHK	Fri, Oct 2, 2020	23.20	23.20	23.20	23.20
688	AMEX	FLHK	Thu, Oct 1, 2020	23.13	23.20	23.13	23.20
687	AMEX	FLHK	Wed, Sep 30, 2020	23.00	23.00	23.00	23.00
686	AMEX	FLHK	Tue, Sep 29, 2020	22.90	22.92	22.90	22.92
685	AMEX	FLHK	Mon, Sep 28, 2020	22.94	22.94	22.94	22.94
684	AMEX	FLHK	Fri, Sep 25, 2020	22.82	22.83	22.82	22.83
683	AMEX	FLHK	Thu, Sep 24, 2020	22.85	22.85	22.85	22.85
682	AMEX	FLHK	Wed, Sep 23, 2020	23.00	23.03	22.97	22.97
681	AMEX	FLHK	Tue, Sep 22, 2020	23.01	23.01	23.01	23.01
680	AMEX	FLHK	Mon, Sep 21, 2020	23.13	23.24	23.13	23.24
679	AMEX	FLHK	Fri, Sep 18, 2020	23.74	23.74	23.74	23.74
678	AMEX	FLHK	Thu, Sep 17, 2020	23.86	23.89	23.86	23.89
677	AMEX	FLHK	Wed, Sep 16, 2020	24.08	24.08	24.00	24.00
676	AMEX	FLHK	Tue, Sep 15, 2020	24.20	24.20	24.04	24.06
675	AMEX	FLHK	Mon, Sep 14, 2020	23.78	23.84	23.78	23.82
674	AMEX	FLHK	Fri, Sep 11, 2020	23.60	23.60	23.60	23.60
673	AMEX	FLHK	Thu, Sep 10, 2020	23.57	23.57	23.42	23.42
672	AMEX	FLHK	Wed, Sep 9, 2020	23.85	23.85	23.85	23.85
671	AMEX	FLHK	Tue, Sep 8, 2020	23.63	23.63	23.50	23.50
670	AMEX	FLHK	Fri, Sep 4, 2020	23.85	23.85	23.84	23.84
669	AMEX	FLHK	Thu, Sep 3, 2020	23.99	24.01	23.99	24.01
668	AMEX	FLHK	Wed, Sep 2, 2020	24.13	24.26	24.10	24.26
667	AMEX	FLHK	Tue, Sep 1, 2020	24.08	24.18	24.08	24.18
666	AMEX	FLHK	Mon, Aug 31, 2020	24.04	24.04	24.04	24.04
665	AMEX	FLHK	Fri, Aug 28, 2020	24.23	24.25	24.23	24.25
664	AMEX	FLHK	Thu, Aug 27, 2020	23.74	23.74	23.74	23.74
663	AMEX	FLHK	Wed, Aug 26, 2020	23.97	23.97	23.97	23.97
662	AMEX	FLHK	Tue, Aug 25, 2020	24.01	24.04	23.97	24.04
661	AMEX	FLHK	Mon, Aug 24, 2020	23.90	23.90	23.90	23.90
660	AMEX	FLHK	Fri, Aug 21, 2020	23.48	23.52	23.48	23.52
659	AMEX	FLHK	Thu, Aug 20, 2020	23.28	23.28	23.28	23.28
658	AMEX	FLHK	Wed, Aug 19, 2020	23.42	23.42	23.42	23.42
657	AMEX	FLHK	Tue, Aug 18, 2020	23.59	23.69	23.59	23.65
656	AMEX	FLHK	Mon, Aug 17, 2020	23.83	23.83	23.75	23.75
655	AMEX	FLHK	Fri, Aug 14, 2020	23.58	23.59	23.58	23.59
654	AMEX	FLHK	Thu, Aug 13, 2020	23.65	23.65	23.59	23.59
653	AMEX	FLHK	Wed, Aug 12, 2020	23.65	23.65	23.59	23.59
652	AMEX	FLHK	Tue, Aug 11, 2020	23.13	23.19	23.07	23.07
651	AMEX	FLHK	Mon, Aug 10, 2020	22.81	22.90	22.81	22.90
650	AMEX	FLHK	Fri, Aug 7, 2020	22.73	22.77	22.73	22.77
649	AMEX	FLHK	Thu, Aug 6, 2020	23.03	23.03	23.03	23.03
648	AMEX	FLHK	Wed, Aug 5, 2020	23.10	23.12	23.10	23.12
647	AMEX	FLHK	Tue, Aug 4, 2020	23.07	23.07	23.07	23.07
646	AMEX	FLHK	Mon, Aug 3, 2020	22.64	22.64	22.64	22.64
645	AMEX	FLHK	Fri, Jul 31, 2020	22.55	22.55	22.37	22.48
644	AMEX	FLHK	Thu, Jul 30, 2020	22.50	22.65	22.50	22.65
643	AMEX	FLHK	Wed, Jul 29, 2020	22.65	22.65	22.65	22.65
642	AMEX	FLHK	Tue, Jul 28, 2020	22.44	22.44	22.44	22.44
641	AMEX	FLHK	Mon, Jul 27, 2020	22.50	22.50	22.35	22.43
640	AMEX	FLHK	Fri, Jul 24, 2020	22.43	22.53	22.43	22.50
639	AMEX	FLHK	Thu, Jul 23, 2020	22.76	22.78	22.63	22.63
638	AMEX	FLHK	Wed, Jul 22, 2020	22.81	22.81	22.71	22.75
637	AMEX	FLHK	Tue, Jul 21, 2020	23.25	23.25	23.06	23.06
636	AMEX	FLHK	Mon, Jul 20, 2020	22.88	22.88	22.88	22.88
635	AMEX	FLHK	Fri, Jul 17, 2020	23.05	23.05	22.91	22.92
634	AMEX	FLHK	Thu, Jul 16, 2020	22.84	22.84	22.81	22.81
633	AMEX	FLHK	Wed, Jul 15, 2020	23.52	23.52	23.29	23.29
632	AMEX	FLHK	Tue, Jul 14, 2020	23.47	23.68	23.47	23.65
631	AMEX	FLHK	Mon, Jul 13, 2020	23.61	23.86	23.54	23.54
630	AMEX	FLHK	Fri, Jul 10, 2020	23.50	23.55	23.45	23.49
629	AMEX	FLHK	Thu, Jul 9, 2020	23.79	23.82	23.67	23.67
628	AMEX	FLHK	Wed, Jul 8, 2020	23.85	24.04	23.85	24.04
627	AMEX	FLHK	Tue, Jul 7, 2020	23.83	23.89	23.75	23.75
626	AMEX	FLHK	Mon, Jul 6, 2020	24.17	24.45	24.17	24.38
625	AMEX	FLHK	Thu, Jul 2, 2020	23.27	23.27	23.27	23.27
624	AMEX	FLHK	Wed, Jul 1, 2020	22.66	22.71	22.61	22.61
623	AMEX	FLHK	Tue, Jun 30, 2020	22.55	22.55	22.49	22.49
622	AMEX	FLHK	Mon, Jun 29, 2020	22.51	22.51	22.51	22.51
621	AMEX	FLHK	Fri, Jun 26, 2020	22.76	22.76	22.76	22.76
620	AMEX	FLHK	Thu, Jun 25, 2020	22.68	22.76	22.67	22.76
619	AMEX	FLHK	Wed, Jun 24, 2020	22.60	22.67	22.60	22.67
618	AMEX	FLHK	Tue, Jun 23, 2020	22.93	22.93	22.85	22.85
617	AMEX	FLHK	Mon, Jun 22, 2020	22.66	22.66	22.66	22.66
616	AMEX	FLHK	Fri, Jun 19, 2020	22.34	22.34	22.34	22.34
615	AMEX	FLHK	Thu, Jun 18, 2020	22.40	22.40	22.40	22.40
614	AMEX	FLHK	Wed, Jun 17, 2020	22.23	22.30	22.23	22.30
613	AMEX	FLHK	Tue, Jun 16, 2020	21.98	22.06	21.98	22.06
612	AMEX	FLHK	Mon, Jun 15, 2020	21.73	21.97	21.73	21.97
611	AMEX	FLHK	Fri, Jun 12, 2020	22.01	22.20	22.01	22.20
610	AMEX	FLHK	Thu, Jun 11, 2020	21.74	21.74	21.74	21.74
609	AMEX	FLHK	Wed, Jun 10, 2020	22.90	22.97	22.85	22.72
608	AMEX	FLHK	Tue, Jun 9, 2020	23.07	23.07	23.07	23.07
607	AMEX	FLHK	Mon, Jun 8, 2020	22.70	22.88	22.69	22.88
606	AMEX	FLHK	Fri, Jun 5, 2020	22.70	22.70	22.70	22.70
605	AMEX	FLHK	Thu, Jun 4, 2020	22.02	22.07	21.98	22.02
604	AMEX	FLHK	Wed, Jun 3, 2020	22.00	22.13	21.99	22.00
603	AMEX	FLHK	Tue, Jun 2, 2020	21.63	21.87	21.63	21.87
602	AMEX	FLHK	Mon, Jun 1, 2020	21.00	21.22	21.00	21.22
601	AMEX	FLHK	Fri, May 29, 2020	20.32	20.64	20.32	20.64
600	AMEX	FLHK	Thu, May 28, 2020	20.49	20.54	20.44	20.44
599	AMEX	FLHK	Wed, May 27, 2020	20.44	20.44	20.33	20.42
598	AMEX	FLHK	Tue, May 26, 2020	20.93	20.93	20.72	20.72
597	AMEX	FLHK	Fri, May 22, 2020	20.48	20.55	20.40	20.47
596	AMEX	FLHK	Thu, May 21, 2020	21.75	21.75	21.46	21.55
595	AMEX	FLHK	Wed, May 20, 2020	22.32	22.32	22.32	22.32
594	AMEX	FLHK	Tue, May 19, 2020	22.11	22.30	22.09	22.09
593	AMEX	FLHK	Mon, May 18, 2020	21.94	22.07	21.94	22.07
592	AMEX	FLHK	Fri, May 15, 2020	21.35	21.35	21.35	21.35
591	AMEX	FLHK	Thu, May 14, 2020	21.51	21.57	21.49	21.57
590	AMEX	FLHK	Wed, May 13, 2020	21.60	21.60	21.60	21.60
589	AMEX	FLHK	Tue, May 12, 2020	21.82	21.82	21.82	21.82
588	AMEX	FLHK	Mon, May 11, 2020	22.01	22.01	22.01	22.01
587	AMEX	FLHK	Fri, May 8, 2020	21.96	21.96	21.96	21.96
586	AMEX	FLHK	Thu, May 7, 2020	21.68	21.68	21.61	21.61
585	AMEX	FLHK	Wed, May 6, 2020	21.62	21.62	21.62	21.62
584	AMEX	FLHK	Tue, May 5, 2020	21.53	21.53	21.53	21.53
583	AMEX	FLHK	Mon, May 4, 2020	21.36	21.36	21.36	21.36
582	AMEX	FLHK	Fri, May 1, 2020	21.49	21.49	21.08	21.08
581	AMEX	FLHK	Thu, Apr 30, 2020	21.89	21.89	21.89	21.89
580	AMEX	FLHK	Wed, Apr 29, 2020	22.13	22.22	22.13	22.21
579	AMEX	FLHK	Tue, Apr 28, 2020	22.10	22.10	21.99	21.99
578	AMEX	FLHK	Mon, Apr 27, 2020	21.88	21.88	21.88	21.88
577	AMEX	FLHK	Fri, Apr 24, 2020	21.61	21.61	21.61	21.61
576	AMEX	FLHK	Thu, Apr 23, 2020	21.65	21.65	21.65	21.65
575	AMEX	FLHK	Wed, Apr 22, 2020	21.62	21.62	21.62	21.62
574	AMEX	FLHK	Tue, Apr 21, 2020	21.33	21.33	21.28	21.28
573	AMEX	FLHK	Mon, Apr 20, 2020	21.90	21.90	21.90	21.90
572	AMEX	FLHK	Fri, Apr 17, 2020	22.18	22.18	22.18	22.18
571	AMEX	FLHK	Thu, Apr 16, 2020	21.60	21.69	21.60	21.69
570	AMEX	FLHK	Wed, Apr 15, 2020	21.62	21.82	21.62	21.80
569	AMEX	FLHK	Tue, Apr 14, 2020	22.09	22.14	22.09	22.14
568	AMEX	FLHK	Mon, Apr 13, 2020	21.68	21.73	21.59	21.73
567	AMEX	FLHK	Thu, Apr 9, 2020	21.82	21.82	21.82	21.82
566	AMEX	FLHK	Wed, Apr 8, 2020	21.48	21.76	21.48	21.76
565	AMEX	FLHK	Tue, Apr 7, 2020	21.78	21.78	21.52	21.65
564	AMEX	FLHK	Mon, Apr 6, 2020	21.26	21.45	21.01	21.45
563	AMEX	FLHK	Fri, Apr 3, 2020	20.57	20.57	20.55	20.55
562	AMEX	FLHK	Thu, Apr 2, 2020	20.38	20.65	20.32	20.65
561	AMEX	FLHK	Wed, Apr 1, 2020	20.41	20.41	20.01	20.01
560	AMEX	FLHK	Tue, Mar 31, 2020	20.78	20.78	20.48	20.52
559	AMEX	FLHK	Mon, Mar 30, 2020	20.27	20.37	20.27	20.37
558	AMEX	FLHK	Fri, Mar 27, 2020	20.01	20.16	19.75	19.99
557	AMEX	FLHK	Thu, Mar 26, 2020	20.89	21.15	20.89	21.15
556	AMEX	FLHK	Wed, Mar 25, 2020	20.39	20.53	20.27	20.40
555	AMEX	FLHK	Tue, Mar 24, 2020	19.75	19.83	19.38	19.83
554	AMEX	FLHK	Mon, Mar 23, 2020	19.01	19.01	18.77	18.87
553	AMEX	FLHK	Fri, Mar 20, 2020	19.63	19.70	19.30	19.30
552	AMEX	FLHK	Thu, Mar 19, 2020	19.00	19.50	19.00	19.28
551	AMEX	FLHK	Wed, Mar 18, 2020	19.80	19.83	19.73	19.83
550	AMEX	FLHK	Tue, Mar 17, 2020	20.24	20.85	20.24	20.85
549	AMEX	FLHK	Mon, Mar 16, 2020	19.89	19.89	19.65	19.65
548	AMEX	FLHK	Fri, Mar 13, 2020	21.11	21.63	21.11	21.63
547	AMEX	FLHK	Thu, Mar 12, 2020	21.00	21.00	20.48	20.69
546	AMEX	FLHK	Wed, Mar 11, 2020	22.59	22.60	22.41	22.41
545	AMEX	FLHK	Tue, Mar 10, 2020	23.00	23.00	23.00	23.00
544	AMEX	FLHK	Mon, Mar 9, 2020	22.49	22.49	22.35	22.35
543	AMEX	FLHK	Fri, Mar 6, 2020	23.35	23.35	23.14	23.35
542	AMEX	FLHK	Thu, Mar 5, 2020	23.74	23.74	23.60	23.60
541	AMEX	FLHK	Wed, Mar 4, 2020	23.43	23.51	23.43	23.43
540	AMEX	FLHK	Tue, Mar 3, 2020	23.33	23.69	23.33	23.38
539	AMEX	FLHK	Mon, Mar 2, 2020	23.28	23.57	23.26	23.57
538	AMEX	FLHK	Fri, Feb 28, 2020	23.58	23.69	23.16	23.69
537	AMEX	FLHK	Thu, Feb 27, 2020	23.88	23.88	23.68	23.68
536	AMEX	FLHK	Wed, Feb 26, 2020	23.96	23.96	23.96	23.96
535	AMEX	FLHK	Tue, Feb 25, 2020	24.04	24.04	23.66	23.66
534	AMEX	FLHK	Mon, Feb 24, 2020	23.77	23.92	23.77	23.89
533	AMEX	FLHK	Fri, Feb 21, 2020	24.51	24.51	24.51	24.51
532	AMEX	FLHK	Thu, Feb 20, 2020	24.54	24.54	24.54	24.54
531	AMEX	FLHK	Wed, Feb 19, 2020	24.82	24.82	24.82	24.82
530	AMEX	FLHK	Tue, Feb 18, 2020	24.75	24.75	24.75	24.75
529	AMEX	FLHK	Fri, Feb 14, 2020	24.96	24.96	24.93	24.93
528	AMEX	FLHK	Thu, Feb 13, 2020	24.89	24.91	24.82	24.82
527	AMEX	FLHK	Wed, Feb 12, 2020	25.01	25.05	25.01	25.05
526	AMEX	FLHK	Tue, Feb 11, 2020	24.78	24.78	24.69	24.69
525	AMEX	FLHK	Mon, Feb 10, 2020	24.49	24.53	24.49	24.53
524	AMEX	FLHK	Fri, Feb 7, 2020	24.48	24.48	24.44	24.44
523	AMEX	FLHK	Thu, Feb 6, 2020	24.59	24.67	24.58	24.66
522	AMEX	FLHK	Wed, Feb 5, 2020	24.36	24.36	24.36	24.36
521	AMEX	FLHK	Tue, Feb 4, 2020	24.39	24.41	24.25	24.25
520	AMEX	FLHK	Mon, Feb 3, 2020	23.91	23.91	23.85	23.85
519	AMEX	FLHK	Fri, Jan 31, 2020	23.77	23.77	23.58	23.59
518	AMEX	FLHK	Thu, Jan 30, 2020	23.92	24.13	23.76	24.13
517	AMEX	FLHK	Wed, Jan 29, 2020	24.52	24.52	24.36	24.40
516	AMEX	FLHK	Tue, Jan 28, 2020	24.13	24.21	24.13	24.21
515	AMEX	FLHK	Mon, Jan 27, 2020	24.26	24.29	24.08	24.11
514	AMEX	FLHK	Fri, Jan 24, 2020	25.45	25.45	25.10	25.11
513	AMEX	FLHK	Thu, Jan 23, 2020	25.18	25.40	25.17	25.36
512	AMEX	FLHK	Wed, Jan 22, 2020	25.59	25.59	25.59	25.59
511	AMEX	FLHK	Tue, Jan 21, 2020	25.55	25.55	25.55	25.55
510	AMEX	FLHK	Fri, Jan 17, 2020	26.60	26.60	26.57	26.57
509	AMEX	FLHK	Thu, Jan 16, 2020	26.53	26.53	26.51	26.51
508	AMEX	FLHK	Wed, Jan 15, 2020	26.31	26.31	26.26	26.26
507	AMEX	FLHK	Tue, Jan 14, 2020	26.38	26.40	26.31	26.31
506	AMEX	FLHK	Mon, Jan 13, 2020	26.13	26.38	26.13	26.38
505	AMEX	FLHK	Fri, Jan 10, 2020	26.04	26.04	26.02	26.02
504	AMEX	FLHK	Thu, Jan 9, 2020	25.87	25.87	25.87	25.87
503	AMEX	FLHK	Wed, Jan 8, 2020	25.71	25.71	25.59	25.59
502	AMEX	FLHK	Tue, Jan 7, 2020	25.56	25.56	25.51	25.51
501	AMEX	FLHK	Mon, Jan 6, 2020	25.51	25.53	25.51	25.53
500	AMEX	FLHK	Fri, Jan 3, 2020	25.55	25.55	25.55	25.55
499	AMEX	FLHK	Thu, Jan 2, 2020	25.86	25.86	25.86	25.86
498	AMEX	FLHK	Tue, Dec 31, 2019	25.26	25.27	25.26	25.27
497	AMEX	FLHK	Mon, Dec 30, 2019	25.34	25.34	25.18	25.18
496	AMEX	FLHK	Fri, Dec 27, 2019	25.24	25.27	25.20	25.20
495	AMEX	FLHK	Thu, Dec 26, 2019	24.99	25.23	24.99	25.07
494	AMEX	FLHK	Tue, Dec 24, 2019	25.03	25.07	24.93	24.93
493	AMEX	FLHK	Mon, Dec 23, 2019	24.88	24.93	24.88	24.92
492	AMEX	FLHK	Fri, Dec 20, 2019	25.00	25.00	24.97	24.97
491	AMEX	FLHK	Thu, Dec 19, 2019	24.82	24.88	24.82	24.88
490	AMEX	FLHK	Wed, Dec 18, 2019	25.14	25.14	25.04	25.04
489	AMEX	FLHK	Tue, Dec 17, 2019	25.10	25.16	25.10	25.14
488	AMEX	FLHK	Mon, Dec 16, 2019	25.09	25.09	25.02	25.02
487	AMEX	FLHK	Fri, Dec 13, 2019	24.93	24.93	24.88	24.88
486	AMEX	FLHK	Thu, Dec 12, 2019	24.58	24.74	24.58	24.73
485	AMEX	FLHK	Wed, Dec 11, 2019	24.15	24.15	24.15	24.15
484	AMEX	FLHK	Tue, Dec 10, 2019	24.34	24.35	24.34	23.93
483	AMEX	FLHK	Mon, Dec 9, 2019	24.40	24.40	24.40	24.40
482	AMEX	FLHK	Fri, Dec 6, 2019	24.63	24.63	24.59	24.59
481	AMEX	FLHK	Thu, Dec 5, 2019	24.32	24.32	24.32	24.32
480	AMEX	FLHK	Wed, Dec 4, 2019	24.28	24.30	24.28	24.30
479	AMEX	FLHK	Tue, Dec 3, 2019	24.21	24.22	24.21	24.22
478	AMEX	FLHK	Mon, Dec 2, 2019	24.42	24.42	24.35	24.35
477	AMEX	FLHK	Fri, Nov 29, 2019	24.47	24.47	24.47	24.47
476	AMEX	FLHK	Wed, Nov 27, 2019	24.84	24.84	24.84	24.84
475	AMEX	FLHK	Tue, Nov 26, 2019	24.81	24.81	24.81	24.81
474	AMEX	FLHK	Mon, Nov 25, 2019	24.90	25.01	24.90	24.95
473	AMEX	FLHK	Fri, Nov 22, 2019	24.45	24.45	24.45	24.45
472	AMEX	FLHK	Thu, Nov 21, 2019	24.45	24.45	24.45	24.45
471	AMEX	FLHK	Wed, Nov 20, 2019	24.53	24.53	24.53	24.53
470	AMEX	FLHK	Tue, Nov 19, 2019	24.79	24.79	24.71	24.71
469	AMEX	FLHK	Mon, Nov 18, 2019	24.47	24.47	24.39	24.39
468	AMEX	FLHK	Fri, Nov 15, 2019	24.26	24.26	24.26	24.26
467	AMEX	FLHK	Thu, Nov 14, 2019	24.26	24.26	24.22	24.24
466	AMEX	FLHK	Wed, Nov 13, 2019	24.36	24.36	24.36	24.36
465	AMEX	FLHK	Tue, Nov 12, 2019	24.86	24.86	24.79	24.79
464	AMEX	FLHK	Mon, Nov 11, 2019	25.01	25.01	25.00	25.00
463	AMEX	FLHK	Fri, Nov 8, 2019	25.46	25.46	25.46	25.46
462	AMEX	FLHK	Thu, Nov 7, 2019	25.73	25.79	25.66	25.66
461	AMEX	FLHK	Wed, Nov 6, 2019	25.59	25.63	25.50	25.50
460	AMEX	FLHK	Tue, Nov 5, 2019	25.46	25.46	25.42	25.42
459	AMEX	FLHK	Mon, Nov 4, 2019	25.26	25.41	25.26	25.37
458	AMEX	FLHK	Fri, Nov 1, 2019	25.00	25.00	25.00	25.00
457	AMEX	FLHK	Thu, Oct 31, 2019	24.70	24.70	24.66	24.70
456	AMEX	FLHK	Wed, Oct 30, 2019	24.49	24.60	24.49	24.60
455	AMEX	FLHK	Tue, Oct 29, 2019	24.56	24.57	24.55	24.55
454	AMEX	FLHK	Mon, Oct 28, 2019	24.61	24.70	24.61	24.70
453	AMEX	FLHK	Fri, Oct 25, 2019	24.30	24.32	24.30	24.32
452	AMEX	FLHK	Thu, Oct 24, 2019	24.16	24.26	24.16	24.26
451	AMEX	FLHK	Wed, Oct 23, 2019	23.98	24.06	23.98	24.06
450	AMEX	FLHK	Tue, Oct 22, 2019	24.16	24.24	24.16	24.20
449	AMEX	FLHK	Mon, Oct 21, 2019	24.12	24.17	24.06	24.17
448	AMEX	FLHK	Fri, Oct 18, 2019	24.03	24.04	24.00	24.01
447	AMEX	FLHK	Thu, Oct 17, 2019	24.27	24.27	24.16	24.21
446	AMEX	FLHK	Wed, Oct 16, 2019	24.05	24.14	24.05	24.12
445	AMEX	FLHK	Tue, Oct 15, 2019	23.84	23.94	23.84	23.94
444	AMEX	FLHK	Mon, Oct 14, 2019	23.87	23.87	23.87	23.87
443	AMEX	FLHK	Fri, Oct 11, 2019	23.89	23.92	23.85	23.87
442	AMEX	FLHK	Thu, Oct 10, 2019	23.39	23.39	23.33	23.36
441	AMEX	FLHK	Wed, Oct 9, 2019	23.33	23.33	23.28	23.28
440	AMEX	FLHK	Tue, Oct 8, 2019	23.41	23.41	23.34	23.34
439	AMEX	FLHK	Mon, Oct 7, 2019	23.50	23.52	23.48	23.50
438	AMEX	FLHK	Fri, Oct 4, 2019	23.42	23.58	23.42	23.58
437	AMEX	FLHK	Thu, Oct 3, 2019	23.86	23.88	23.86	23.88
436	AMEX	FLHK	Wed, Oct 2, 2019	23.60	23.62	23.60	23.62
435	AMEX	FLHK	Tue, Oct 1, 2019	23.32	23.36	23.32	23.36
434	AMEX	FLHK	Mon, Sep 30, 2019	23.71	23.71	23.68	23.68
433	AMEX	FLHK	Fri, Sep 27, 2019	23.63	23.63	23.56	23.58
432	AMEX	FLHK	Thu, Sep 26, 2019	23.64	23.66	23.64	23.66
431	AMEX	FLHK	Wed, Sep 25, 2019	23.66	23.77	23.66	23.77
430	AMEX	FLHK	Tue, Sep 24, 2019	23.88	23.89	23.85	23.85
429	AMEX	FLHK	Mon, Sep 23, 2019	23.96	23.96	23.89	23.95
428	AMEX	FLHK	Fri, Sep 20, 2019	24.09	24.09	24.02	24.04
427	AMEX	FLHK	Thu, Sep 19, 2019	24.18	24.22	24.17	24.22
426	AMEX	FLHK	Wed, Sep 18, 2019	24.39	24.45	24.21	24.45
425	AMEX	FLHK	Tue, Sep 17, 2019	24.56	24.68	24.56	24.68
424	AMEX	FLHK	Mon, Sep 16, 2019	24.78	24.85	24.78	24.85
423	AMEX	FLHK	Fri, Sep 13, 2019	25.17	25.17	25.14	25.14
422	AMEX	FLHK	Thu, Sep 12, 2019	24.88	24.92	24.88	24.92
421	AMEX	FLHK	Wed, Sep 11, 2019	24.91	24.92	24.91	24.92
420	AMEX	FLHK	Tue, Sep 10, 2019	24.76	24.76	24.76	24.76
419	AMEX	FLHK	Mon, Sep 9, 2019	24.69	24.69	24.69	24.69
418	AMEX	FLHK	Fri, Sep 6, 2019	24.57	24.70	24.57	24.70
417	AMEX	FLHK	Thu, Sep 5, 2019	24.51	24.51	24.51	24.51
416	AMEX	FLHK	Wed, Sep 4, 2019	24.44	24.44	24.44	24.44
415	AMEX	FLHK	Tue, Sep 3, 2019	23.45	23.47	23.45	23.47
414	AMEX	FLHK	Fri, Aug 30, 2019	23.81	23.81	23.62	23.62
413	AMEX	FLHK	Thu, Aug 29, 2019	24.04	24.04	23.98	23.99
412	AMEX	FLHK	Wed, Aug 28, 2019	23.92	23.93	23.92	23.93
411	AMEX	FLHK	Tue, Aug 27, 2019	24.05	24.05	23.91	23.91
410	AMEX	FLHK	Mon, Aug 26, 2019	24.00	24.00	23.88	23.88
409	AMEX	FLHK	Fri, Aug 23, 2019	23.82	23.82	23.82	23.82
408	AMEX	FLHK	Thu, Aug 22, 2019	24.32	24.32	24.30	24.30
407	AMEX	FLHK	Wed, Aug 21, 2019	24.66	24.66	24.66	24.66
406	AMEX	FLHK	Tue, Aug 20, 2019	24.54	24.54	24.52	24.54
405	AMEX	FLHK	Mon, Aug 19, 2019	24.58	24.62	24.58	24.62
404	AMEX	FLHK	Fri, Aug 16, 2019	24.03	24.03	24.03	24.03
403	AMEX	FLHK	Thu, Aug 15, 2019	23.47	23.47	23.47	23.47
402	AMEX	FLHK	Wed, Aug 14, 2019	22.95	22.95	22.94	22.95
401	AMEX	FLHK	Tue, Aug 13, 2019	23.48	23.51	23.48	23.51
400	AMEX	FLHK	Mon, Aug 12, 2019	23.27	23.32	23.27	23.32
399	AMEX	FLHK	Fri, Aug 9, 2019	24.09	24.09	24.06	24.06
398	AMEX	FLHK	Thu, Aug 8, 2019	24.48	24.48	24.48	24.48
397	AMEX	FLHK	Wed, Aug 7, 2019	23.89	24.20	23.89	24.20
396	AMEX	FLHK	Tue, Aug 6, 2019	24.03	24.03	23.96	24.00
395	AMEX	FLHK	Mon, Aug 5, 2019	24.00	24.00	23.74	23.74
394	AMEX	FLHK	Fri, Aug 2, 2019	24.97	24.97	24.95	24.95
393	AMEX	FLHK	Thu, Aug 1, 2019	25.50	25.50	24.97	24.97
392	AMEX	FLHK	Wed, Jul 31, 2019	25.75	25.75	25.75	25.75
391	AMEX	FLHK	Tue, Jul 30, 2019	26.14	26.16	26.14	26.16
390	AMEX	FLHK	Mon, Jul 29, 2019	26.38	26.38	26.35	26.35
389	AMEX	FLHK	Fri, Jul 26, 2019	26.72	26.72	26.72	26.72
388	AMEX	FLHK	Thu, Jul 25, 2019	26.82	26.82	26.82	26.82
387	AMEX	FLHK	Wed, Jul 24, 2019	27.09	27.10	27.09	27.10
386	AMEX	FLHK	Tue, Jul 23, 2019	27.17	27.17	27.17	27.17
385	AMEX	FLHK	Mon, Jul 22, 2019	27.02	27.02	27.02	27.02
384	AMEX	FLHK	Fri, Jul 19, 2019	27.37	27.37	27.36	27.36
383	AMEX	FLHK	Thu, Jul 18, 2019	27.13	27.17	27.12	27.12
382	AMEX	FLHK	Wed, Jul 17, 2019	27.00	27.00	27.00	27.00
381	AMEX	FLHK	Tue, Jul 16, 2019	27.09	27.09	27.09	27.09
380	AMEX	FLHK	Mon, Jul 15, 2019	27.03	27.03	27.00	27.02
379	AMEX	FLHK	Fri, Jul 12, 2019	26.96	27.02	26.96	26.97
378	AMEX	FLHK	Thu, Jul 11, 2019	26.82	26.82	26.82	26.82
377	AMEX	FLHK	Wed, Jul 10, 2019	26.86	26.87	26.83	26.83
376	AMEX	FLHK	Tue, Jul 9, 2019	26.79	26.79	26.79	26.79
375	AMEX	FLHK	Mon, Jul 8, 2019	26.97	27.06	26.96	27.06
374	AMEX	FLHK	Fri, Jul 5, 2019	27.23	27.23	27.23	27.23
373	AMEX	FLHK	Wed, Jul 3, 2019	27.39	27.39	27.39	27.39
372	AMEX	FLHK	Tue, Jul 2, 2019	27.18	27.31	27.18	27.24
371	AMEX	FLHK	Mon, Jul 1, 2019	27.12	27.12	26.97	26.97
370	AMEX	FLHK	Fri, Jun 28, 2019	26.75	26.75	26.75	26.75
369	AMEX	FLHK	Thu, Jun 27, 2019	26.77	26.87	26.77	26.87
368	AMEX	FLHK	Wed, Jun 26, 2019	26.59	26.59	26.59	26.59
367	AMEX	FLHK	Tue, Jun 25, 2019	26.46	26.46	26.42	26.42
366	AMEX	FLHK	Mon, Jun 24, 2019	26.63	26.63	26.63	26.63
365	AMEX	FLHK	Fri, Jun 21, 2019	26.55	26.56	26.55	26.56
364	AMEX	FLHK	Thu, Jun 20, 2019	26.78	26.78	26.78	26.78
363	AMEX	FLHK	Wed, Jun 19, 2019	26.49	26.49	26.49	26.49
362	AMEX	FLHK	Tue, Jun 18, 2019	26.11	26.11	26.08	26.08
361	AMEX	FLHK	Mon, Jun 17, 2019	25.39	25.39	25.39	25.39
360	AMEX	FLHK	Fri, Jun 14, 2019	25.29	25.29	25.25	25.25
359	AMEX	FLHK	Thu, Jun 13, 2019	25.45	25.45	25.45	25.45
358	AMEX	FLHK	Wed, Jun 12, 2019	25.40	25.40	25.40	25.40
357	AMEX	FLHK	Tue, Jun 11, 2019	26.01	26.01	26.01	26.01
356	AMEX	FLHK	Mon, Jun 10, 2019	26.18	26.18	26.13	25.78
355	AMEX	FLHK	Fri, Jun 7, 2019	25.73	25.80	25.73	25.73
354	AMEX	FLHK	Thu, Jun 6, 2019	25.57	25.57	25.56	25.56
353	AMEX	FLHK	Wed, Jun 5, 2019	25.44	25.45	25.44	25.45
352	AMEX	FLHK	Tue, Jun 4, 2019	25.16	25.38	25.16	25.38
351	AMEX	FLHK	Mon, Jun 3, 2019	25.29	25.29	25.29	25.29
350	AMEX	FLHK	Fri, May 31, 2019	25.30	25.36	25.30	25.36
349	AMEX	FLHK	Thu, May 30, 2019	25.57	25.57	25.57	25.57
348	AMEX	FLHK	Wed, May 29, 2019	25.85	25.91	25.82	25.91
347	AMEX	FLHK	Tue, May 28, 2019	25.83	25.83	25.83	25.83
346	AMEX	FLHK	Fri, May 24, 2019	25.67	25.69	25.67	25.69
345	AMEX	FLHK	Thu, May 23, 2019	25.72	25.72	25.69	25.69
344	AMEX	FLHK	Wed, May 22, 2019	25.93	25.99	25.93	25.99
343	AMEX	FLHK	Tue, May 21, 2019	25.78	25.81	25.78	25.81
342	AMEX	FLHK	Mon, May 20, 2019	25.66	25.71	25.66	25.71
341	AMEX	FLHK	Fri, May 17, 2019	25.84	25.84	25.84	25.84
340	AMEX	FLHK	Thu, May 16, 2019	26.22	26.22	26.22	26.22
339	AMEX	FLHK	Wed, May 15, 2019	26.08	26.11	26.07	26.11
338	AMEX	FLHK	Tue, May 14, 2019	25.91	26.00	25.91	25.91
337	AMEX	FLHK	Mon, May 13, 2019	25.77	25.77	25.61	25.64
336	AMEX	FLHK	Fri, May 10, 2019	26.32	26.32	26.31	26.31
335	AMEX	FLHK	Thu, May 9, 2019	25.97	26.18	25.91	26.18
334	AMEX	FLHK	Wed, May 8, 2019	26.62	26.69	26.62	26.69
333	AMEX	FLHK	Tue, May 7, 2019	26.79	26.79	26.64	26.75
332	AMEX	FLHK	Mon, May 6, 2019	26.87	27.14	26.87	27.14
331	AMEX	FLHK	Fri, May 3, 2019	27.82	27.85	27.82	27.85
330	AMEX	FLHK	Thu, May 2, 2019	27.29	27.43	27.29	27.43
329	AMEX	FLHK	Wed, May 1, 2019	27.22	27.27	27.07	27.07
328	AMEX	FLHK	Tue, Apr 30, 2019	27.13	27.20	27.13	27.20
327	AMEX	FLHK	Mon, Apr 29, 2019	27.24	27.24	27.24	27.24
326	AMEX	FLHK	Fri, Apr 26, 2019	27.09	27.23	27.09	27.23
325	AMEX	FLHK	Thu, Apr 25, 2019	27.07	27.11	27.00	27.00
324	AMEX	FLHK	Wed, Apr 24, 2019	27.35	27.35	27.20	27.20
323	AMEX	FLHK	Tue, Apr 23, 2019	27.32	27.45	27.32	27.45
322	AMEX	FLHK	Mon, Apr 22, 2019	27.23	27.23	27.23	27.23
321	AMEX	FLHK	Thu, Apr 18, 2019	27.40	27.40	27.35	27.35
320	AMEX	FLHK	Wed, Apr 17, 2019	27.27	27.28	27.27	27.28
319	AMEX	FLHK	Tue, Apr 16, 2019	27.30	27.34	27.30	27.34
318	AMEX	FLHK	Mon, Apr 15, 2019	27.41	27.49	27.29	27.29
317	AMEX	FLHK	Fri, Apr 12, 2019	27.55	27.55	27.52	27.54
316	AMEX	FLHK	Thu, Apr 11, 2019	27.35	27.35	27.33	27.33
315	AMEX	FLHK	Wed, Apr 10, 2019	27.51	27.60	27.51	27.60
314	AMEX	FLHK	Tue, Apr 9, 2019	27.53	27.54	27.53	27.54
313	AMEX	FLHK	Mon, Apr 8, 2019	27.65	27.65	27.65	27.65
312	AMEX	FLHK	Fri, Apr 5, 2019	27.94	27.94	27.91	27.91
311	AMEX	FLHK	Thu, Apr 4, 2019	27.73	27.73	27.73	27.73
310	AMEX	FLHK	Wed, Apr 3, 2019	27.72	27.76	27.72	27.72
309	AMEX	FLHK	Tue, Apr 2, 2019	27.56	27.56	27.52	27.52
308	AMEX	FLHK	Mon, Apr 1, 2019	27.32	27.39	27.31	27.39
307	AMEX	FLHK	Fri, Mar 29, 2019	26.94	26.96	26.94	26.96
306	AMEX	FLHK	Thu, Mar 28, 2019	26.60	26.60	26.60	26.60
305	AMEX	FLHK	Wed, Mar 27, 2019	26.41	26.48	26.34	26.42
304	AMEX	FLHK	Tue, Mar 26, 2019	26.42	26.42	26.42	26.42
303	AMEX	FLHK	Mon, Mar 25, 2019	26.26	26.30	26.26	26.30
302	AMEX	FLHK	Fri, Mar 22, 2019	26.24	26.24	26.24	26.24
301	AMEX	FLHK	Thu, Mar 21, 2019	26.44	26.59	26.44	26.59
300	AMEX	FLHK	Wed, Mar 20, 2019	26.49	26.65	26.49	26.65
299	AMEX	FLHK	Tue, Mar 19, 2019	26.80	26.80	26.73	26.73
298	AMEX	FLHK	Mon, Mar 18, 2019	26.69	26.72	26.69	26.72
297	AMEX	FLHK	Fri, Mar 15, 2019	26.45	26.45	26.45	26.45
296	AMEX	FLHK	Thu, Mar 14, 2019	26.29	26.34	26.26	26.32
295	AMEX	FLHK	Wed, Mar 13, 2019	26.51	26.57	26.43	26.43
294	AMEX	FLHK	Tue, Mar 12, 2019	26.49	26.49	26.43	26.43
293	AMEX	FLHK	Mon, Mar 11, 2019	26.25	26.35	26.25	26.30
292	AMEX	FLHK	Fri, Mar 8, 2019	25.82	25.86	25.80	25.86
291	AMEX	FLHK	Thu, Mar 7, 2019	26.15	26.20	26.09	26.09
290	AMEX	FLHK	Wed, Mar 6, 2019	26.45	26.45	26.45	26.45
289	AMEX	FLHK	Tue, Mar 5, 2019	26.53	26.54	26.53	26.54
288	AMEX	FLHK	Mon, Mar 4, 2019	26.35	26.49	26.35	26.49
287	AMEX	FLHK	Fri, Mar 1, 2019	26.48	26.53	26.48	26.53
286	AMEX	FLHK	Thu, Feb 28, 2019	26.45	26.45	26.40	26.40
285	AMEX	FLHK	Wed, Feb 27, 2019	26.50	26.50	26.50	26.50
284	AMEX	FLHK	Tue, Feb 26, 2019	26.53	26.57	26.51	26.57
283	AMEX	FLHK	Mon, Feb 25, 2019	26.79	26.79	26.70	26.72
282	AMEX	FLHK	Fri, Feb 22, 2019	26.78	26.78	26.70	26.70
281	AMEX	FLHK	Thu, Feb 21, 2019	26.41	26.43	26.41	26.43
280	AMEX	FLHK	Wed, Feb 20, 2019	26.42	26.42	26.33	26.33
279	AMEX	FLHK	Tue, Feb 19, 2019	26.01	26.13	26.01	26.13
278	AMEX	FLHK	Fri, Feb 15, 2019	25.78	25.81	25.78	25.81
277	AMEX	FLHK	Thu, Feb 14, 2019	25.98	25.98	25.98	25.98
276	AMEX	FLHK	Wed, Feb 13, 2019	25.96	25.96	25.93	25.93
275	AMEX	FLHK	Tue, Feb 12, 2019	25.91	25.91	25.63	25.63
274	AMEX	FLHK	Mon, Feb 11, 2019	25.54	25.54	25.54	25.54
273	AMEX	FLHK	Fri, Feb 8, 2019	25.27	25.46	25.27	25.46
272	AMEX	FLHK	Thu, Feb 7, 2019	25.13	25.13	25.13	25.13
271	AMEX	FLHK	Wed, Feb 6, 2019	25.50	25.50	25.37	25.37
270	AMEX	FLHK	Tue, Feb 5, 2019	25.60	25.60	25.60	25.60
269	AMEX	FLHK	Mon, Feb 4, 2019	25.34	25.34	25.34	25.34
268	AMEX	FLHK	Fri, Feb 1, 2019	24.99	24.99	24.99	24.99
267	AMEX	FLHK	Thu, Jan 31, 2019	25.30	25.30	25.30	25.30
266	AMEX	FLHK	Wed, Jan 30, 2019	24.78	25.04	24.78	25.04
265	AMEX	FLHK	Tue, Jan 29, 2019	24.80	24.80	24.80	24.80
264	AMEX	FLHK	Mon, Jan 28, 2019	24.71	24.74	24.68	24.74
263	AMEX	FLHK	Fri, Jan 25, 2019	24.93	24.93	24.93	24.93
262	AMEX	FLHK	Thu, Jan 24, 2019	24.51	24.59	24.51	24.57
261	AMEX	FLHK	Wed, Jan 23, 2019	24.37	24.42	24.37	24.42
260	AMEX	FLHK	Tue, Jan 22, 2019	24.35	24.38	24.29	24.29
259	AMEX	FLHK	Fri, Jan 18, 2019	24.63	24.64	24.63	24.64
258	AMEX	FLHK	Thu, Jan 17, 2019	24.40	24.55	24.32	24.48
257	AMEX	FLHK	Wed, Jan 16, 2019	24.52	24.52	24.52	24.52
256	AMEX	FLHK	Tue, Jan 15, 2019	24.22	24.22	24.20	24.20
255	AMEX	FLHK	Mon, Jan 14, 2019	23.85	24.07	23.84	23.98
254	AMEX	FLHK	Fri, Jan 11, 2019	24.11	24.11	24.06	24.09
253	AMEX	FLHK	Thu, Jan 10, 2019	24.02	24.23	24.02	24.23
252	AMEX	FLHK	Wed, Jan 9, 2019	23.97	24.01	23.97	24.01
251	AMEX	FLHK	Tue, Jan 8, 2019	23.61	23.65	23.61	23.65
250	AMEX	FLHK	Mon, Jan 7, 2019	23.43	23.43	23.43	23.43
249	AMEX	FLHK	Fri, Jan 4, 2019	23.33	23.35	23.33	23.35
248	AMEX	FLHK	Thu, Jan 3, 2019	22.77	22.85	22.65	22.65
247	AMEX	FLHK	Wed, Jan 2, 2019	22.97	22.97	22.97	22.97
246	AMEX	FLHK	Mon, Dec 31, 2018	23.21	23.21	23.21	23.21
245	AMEX	FLHK	Fri, Dec 28, 2018	23.25	23.25	23.25	23.25
244	AMEX	FLHK	Thu, Dec 27, 2018	23.12	23.12	23.12	23.12
243	AMEX	FLHK	Wed, Dec 26, 2018	23.06	23.23	23.05	23.23
242	AMEX	FLHK	Mon, Dec 24, 2018	23.07	23.07	22.98	22.98
241	AMEX	FLHK	Fri, Dec 21, 2018	23.09	23.09	23.06	23.06
240	AMEX	FLHK	Thu, Dec 20, 2018	23.21	23.21	23.21	23.21
239	AMEX	FLHK	Wed, Dec 19, 2018	23.82	23.91	23.44	23.30
238	AMEX	FLHK	Tue, Dec 18, 2018	23.70	23.70	23.70	23.70
237	AMEX	FLHK	Mon, Dec 17, 2018	23.67	23.67	23.67	23.67
236	AMEX	FLHK	Fri, Dec 14, 2018	24.00	24.00	24.00	24.00
235	AMEX	FLHK	Thu, Dec 13, 2018	24.00	24.00	24.00	24.00
234	AMEX	FLHK	Wed, Dec 12, 2018	23.97	23.97	23.97	23.97
233	AMEX	FLHK	Tue, Dec 11, 2018	23.48	23.51	23.48	23.51
232	AMEX	FLHK	Mon, Dec 10, 2018	23.37	23.41	23.37	23.41
231	AMEX	FLHK	Fri, Dec 7, 2018	23.75	23.75	23.55	23.55
230	AMEX	FLHK	Thu, Dec 6, 2018	23.79	23.79	23.79	23.79
229	AMEX	FLHK	Tue, Dec 4, 2018	24.15	24.15	24.15	24.15
228	AMEX	FLHK	Mon, Dec 3, 2018	24.39	24.39	24.39	24.39
227	AMEX	FLHK	Fri, Nov 30, 2018	23.79	23.81	23.79	23.79
226	AMEX	FLHK	Thu, Nov 29, 2018	23.80	23.80	23.80	23.80
225	AMEX	FLHK	Wed, Nov 28, 2018	0.00	0.00	0.00	23.93
224	AMEX	FLHK	Tue, Nov 27, 2018	0.00	0.00	0.00	23.93
223	AMEX	FLHK	Mon, Nov 26, 2018	23.79	23.93	23.79	23.93
222	AMEX	FLHK	Fri, Nov 23, 2018	0.00	0.00	0.00	23.41
221	AMEX	FLHK	Wed, Nov 21, 2018	23.41	23.41	23.41	23.41
220	AMEX	FLHK	Tue, Nov 20, 2018	23.17	23.17	23.14	23.14
219	AMEX	FLHK	Mon, Nov 19, 2018	23.62	23.62	23.56	23.56
218	AMEX	FLHK	Fri, Nov 16, 2018	23.67	23.70	23.67	23.70
217	AMEX	FLHK	Thu, Nov 15, 2018	23.48	23.48	23.48	23.48
216	AMEX	FLHK	Wed, Nov 14, 2018	23.34	23.34	23.16	23.17
215	AMEX	FLHK	Tue, Nov 13, 2018	23.08	23.08	23.08	23.08
214	AMEX	FLHK	Mon, Nov 12, 2018	22.81	22.92	22.75	22.76
213	AMEX	FLHK	Fri, Nov 9, 2018	22.74	22.74	22.74	22.74
212	AMEX	FLHK	Thu, Nov 8, 2018	23.22	23.23	23.06	23.11
211	AMEX	FLHK	Wed, Nov 7, 2018	0.00	0.00	0.00	23.18
210	AMEX	FLHK	Tue, Nov 6, 2018	23.18	23.18	23.18	23.18
209	AMEX	FLHK	Mon, Nov 5, 2018	23.17	23.18	23.17	23.18
208	AMEX	FLHK	Fri, Nov 2, 2018	23.52	23.71	23.12	23.33
207	AMEX	FLHK	Thu, Nov 1, 2018	22.87	22.91	22.87	22.89
206	AMEX	FLHK	Wed, Oct 31, 2018	0.00	0.00	0.00	22.09
205	AMEX	FLHK	Tue, Oct 30, 2018	21.99	22.09	21.99	22.09
204	AMEX	FLHK	Mon, Oct 29, 2018	22.04	22.05	22.04	22.05
203	AMEX	FLHK	Fri, Oct 26, 2018	22.28	22.28	22.28	22.28
202	AMEX	FLHK	Thu, Oct 25, 2018	22.51	22.51	22.51	22.51
201	AMEX	FLHK	Wed, Oct 24, 2018	0.00	0.00	0.00	22.66
200	AMEX	FLHK	Tue, Oct 23, 2018	22.66	22.66	22.66	22.66
199	AMEX	FLHK	Mon, Oct 22, 2018	23.37	23.37	23.37	23.37
198	AMEX	FLHK	Fri, Oct 19, 2018	0.00	0.00	0.00	22.98
197	AMEX	FLHK	Thu, Oct 18, 2018	0.00	0.00	0.00	22.98
196	AMEX	FLHK	Wed, Oct 17, 2018	22.98	22.98	22.98	22.98
195	AMEX	FLHK	Tue, Oct 16, 2018	23.09	23.09	23.09	23.09
194	AMEX	FLHK	Mon, Oct 15, 2018	22.94	23.02	22.94	22.99
193	AMEX	FLHK	Fri, Oct 12, 2018	23.20	23.20	23.20	23.20
192	AMEX	FLHK	Thu, Oct 11, 2018	0.00	0.00	0.00	23.67
191	AMEX	FLHK	Wed, Oct 10, 2018	0.00	0.00	0.00	23.67
190	AMEX	FLHK	Tue, Oct 9, 2018	23.67	23.67	23.67	23.67
189	AMEX	FLHK	Mon, Oct 8, 2018	0.00	0.00	0.00	23.92
188	AMEX	FLHK	Fri, Oct 5, 2018	0.00	0.00	0.00	23.92
187	AMEX	FLHK	Thu, Oct 4, 2018	23.92	23.92	23.92	23.92
186	AMEX	FLHK	Wed, Oct 3, 2018	24.37	24.37	24.37	24.37
185	AMEX	FLHK	Tue, Oct 2, 2018	0.00	0.00	0.00	25.22
184	AMEX	FLHK	Mon, Oct 1, 2018	0.00	0.00	0.00	25.22
183	AMEX	FLHK	Fri, Sep 28, 2018	0.00	0.00	0.00	25.22
182	AMEX	FLHK	Thu, Sep 27, 2018	25.22	25.22	25.22	25.22
181	AMEX	FLHK	Wed, Sep 26, 2018	0.00	0.00	0.00	23.85
180	AMEX	FLHK	Tue, Sep 25, 2018	0.00	0.00	0.00	23.85
179	AMEX	FLHK	Mon, Sep 24, 2018	0.00	0.00	0.00	23.85
178	AMEX	FLHK	Fri, Sep 21, 2018	0.00	0.00	0.00	23.85
177	AMEX	FLHK	Thu, Sep 20, 2018	0.00	0.00	0.00	23.85
176	AMEX	FLHK	Wed, Sep 19, 2018	0.00	0.00	0.00	23.85
175	AMEX	FLHK	Tue, Sep 18, 2018	0.00	0.00	0.00	23.85
174	AMEX	FLHK	Mon, Sep 17, 2018	0.00	0.00	0.00	23.85
173	AMEX	FLHK	Fri, Sep 14, 2018	0.00	0.00	0.00	23.85
172	AMEX	FLHK	Thu, Sep 13, 2018	0.00	0.00	0.00	23.85
171	AMEX	FLHK	Wed, Sep 12, 2018	0.00	0.00	0.00	23.85
170	AMEX	FLHK	Tue, Sep 11, 2018	0.00	0.00	0.00	23.85
169	AMEX	FLHK	Mon, Sep 10, 2018	23.83	23.85	23.83	23.85
168	AMEX	FLHK	Fri, Sep 7, 2018	0.00	0.00	0.00	24.38
167	AMEX	FLHK	Thu, Sep 6, 2018	24.38	24.38	24.38	24.38
166	AMEX	FLHK	Wed, Sep 5, 2018	24.58	24.58	24.58	24.58
165	AMEX	FLHK	Tue, Sep 4, 2018	0.00	0.00	0.00	25.23
164	AMEX	FLHK	Fri, Aug 31, 2018	0.00	0.00	0.00	25.23
163	AMEX	FLHK	Thu, Aug 30, 2018	0.00	0.00	0.00	25.23
162	AMEX	FLHK	Wed, Aug 29, 2018	0.00	0.00	0.00	25.23
161	AMEX	FLHK	Tue, Aug 28, 2018	25.17	25.23	25.17	25.23
160	AMEX	FLHK	Mon, Aug 27, 2018	25.40	25.40	25.40	25.40
159	AMEX	FLHK	Fri, Aug 24, 2018	0.00	0.00	0.00	25.32
158	AMEX	FLHK	Thu, Aug 23, 2018	0.00	0.00	0.00	25.32
157	AMEX	FLHK	Wed, Aug 22, 2018	0.00	0.00	0.00	25.32
156	AMEX	FLHK	Tue, Aug 21, 2018	25.32	25.32	25.32	25.32
155	AMEX	FLHK	Mon, Aug 20, 2018	0.00	0.00	0.00	24.93
154	AMEX	FLHK	Fri, Aug 17, 2018	24.93	24.93	24.93	24.93
153	AMEX	FLHK	Thu, Aug 16, 2018	24.80	24.80	24.80	24.80
152	AMEX	FLHK	Wed, Aug 15, 2018	24.69	24.69	24.66	24.66
151	AMEX	FLHK	Tue, Aug 14, 2018	25.25	25.25	25.24	25.24
150	AMEX	FLHK	Mon, Aug 13, 2018	25.22	25.22	25.22	25.22
149	AMEX	FLHK	Fri, Aug 10, 2018	0.00	0.00	0.00	25.64
148	AMEX	FLHK	Thu, Aug 9, 2018	25.64	25.64	25.64	25.64
147	AMEX	FLHK	Wed, Aug 8, 2018	25.39	25.39	25.39	25.39
146	AMEX	FLHK	Tue, Aug 7, 2018	0.00	0.00	0.00	25.75
145	AMEX	FLHK	Mon, Aug 6, 2018	0.00	0.00	0.00	25.75
144	AMEX	FLHK	Fri, Aug 3, 2018	0.00	0.00	0.00	25.75
143	AMEX	FLHK	Thu, Aug 2, 2018	0.00	0.00	0.00	25.75
142	AMEX	FLHK	Wed, Aug 1, 2018	0.00	0.00	0.00	25.75
141	AMEX	FLHK	Tue, Jul 31, 2018	0.00	0.00	0.00	25.75
140	AMEX	FLHK	Mon, Jul 30, 2018	25.78	25.82	25.75	25.75
139	AMEX	FLHK	Fri, Jul 27, 2018	0.00	0.00	0.00	25.80
138	AMEX	FLHK	Thu, Jul 26, 2018	0.00	0.00	0.00	25.80
137	AMEX	FLHK	Wed, Jul 25, 2018	25.80	25.80	25.80	25.80
136	AMEX	FLHK	Tue, Jul 24, 2018	25.73	25.79	25.73	25.79
135	AMEX	FLHK	Mon, Jul 23, 2018	0.00	0.00	0.00	25.38
134	AMEX	FLHK	Fri, Jul 20, 2018	0.00	0.00	0.00	25.38
133	AMEX	FLHK	Thu, Jul 19, 2018	0.00	0.00	0.00	25.38
132	AMEX	FLHK	Wed, Jul 18, 2018	25.38	25.38	25.38	25.38
131	AMEX	FLHK	Tue, Jul 17, 2018	25.53	25.53	25.53	25.53
130	AMEX	FLHK	Mon, Jul 16, 2018	25.50	25.50	25.50	25.50
129	AMEX	FLHK	Fri, Jul 13, 2018	0.00	0.00	0.00	25.40
128	AMEX	FLHK	Thu, Jul 12, 2018	25.29	25.40	25.29	25.40
127	AMEX	FLHK	Wed, Jul 11, 2018	25.40	25.40	25.23	25.30
126	AMEX	FLHK	Tue, Jul 10, 2018	25.64	25.64	25.53	25.53
125	AMEX	FLHK	Mon, Jul 9, 2018	25.61	25.65	25.61	25.65
124	AMEX	FLHK	Fri, Jul 6, 2018	25.39	25.39	25.37	25.37
123	AMEX	FLHK	Thu, Jul 5, 2018	0.00	0.00	0.00	25.21
122	AMEX	FLHK	Tue, Jul 3, 2018	25.24	25.24	25.19	25.21
121	AMEX	FLHK	Mon, Jul 2, 2018	0.00	0.00	0.00	25.42
120	AMEX	FLHK	Fri, Jun 29, 2018	25.42	25.42	25.42	25.42
119	AMEX	FLHK	Thu, Jun 28, 2018	0.00	0.00	0.00	25.43
118	AMEX	FLHK	Wed, Jun 27, 2018	0.00	0.00	0.00	25.43
117	AMEX	FLHK	Tue, Jun 26, 2018	0.00	0.00	0.00	25.43
116	AMEX	FLHK	Mon, Jun 25, 2018	25.43	25.43	25.43	25.43
115	AMEX	FLHK	Fri, Jun 22, 2018	0.00	0.00	0.00	26.99
114	AMEX	FLHK	Thu, Jun 21, 2018	0.00	0.00	0.00	26.99
113	AMEX	FLHK	Wed, Jun 20, 2018	0.00	0.00	0.00	26.99
112	AMEX	FLHK	Tue, Jun 19, 2018	0.00	0.00	0.00	26.99
111	AMEX	FLHK	Mon, Jun 18, 2018	0.00	0.00	0.00	27.39
110	AMEX	FLHK	Fri, Jun 15, 2018	0.00	0.00	0.00	27.39
109	AMEX	FLHK	Thu, Jun 14, 2018	0.00	0.00	0.00	27.39
108	AMEX	FLHK	Wed, Jun 13, 2018	0.00	0.00	0.00	27.39
107	AMEX	FLHK	Tue, Jun 12, 2018	0.00	0.00	0.00	27.39
106	AMEX	FLHK	Mon, Jun 11, 2018	0.00	0.00	0.00	27.39
105	AMEX	FLHK	Fri, Jun 8, 2018	0.00	0.00	0.00	27.39
104	AMEX	FLHK	Thu, Jun 7, 2018	0.00	0.00	0.00	27.39
103	AMEX	FLHK	Wed, Jun 6, 2018	0.00	0.00	0.00	27.39
102	AMEX	FLHK	Tue, Jun 5, 2018	0.00	0.00	0.00	27.39
101	AMEX	FLHK	Mon, Jun 4, 2018	27.39	27.39	27.39	27.39
100	AMEX	FLHK	Wed, May 30, 2018	27.01	27.01	26.96	26.96
99	AMEX	FLHK	Tue, May 29, 2018	26.89	26.89	26.85	26.85
98	AMEX	FLHK	Thu, May 24, 2018	0.00	0.00	0.00	27.16
97	AMEX	FLHK	Wed, May 23, 2018	27.20	27.20	27.16	27.16
96	AMEX	FLHK	Mon, May 21, 2018	27.50	27.51	27.50	27.51
95	AMEX	FLHK	Thu, May 17, 2018	27.04	27.04	27.04	27.04
94	AMEX	FLHK	Wed, May 16, 2018	0.00	0.00	0.00	27.14
93	AMEX	FLHK	Tue, May 15, 2018	0.00	0.00	0.00	27.14
92	AMEX	FLHK	Thu, May 10, 2018	27.14	27.14	27.14	27.14
91	AMEX	FLHK	Tue, May 8, 2018	0.00	0.00	0.00	26.33
90	AMEX	FLHK	Mon, May 7, 2018	26.33	26.33	26.33	26.33
89	AMEX	FLHK	Fri, May 4, 2018	26.45	26.60	26.45	26.60
88	AMEX	FLHK	Mon, Apr 16, 2018	0.00	0.00	0.00	26.91
87	AMEX	FLHK	Fri, Apr 13, 2018	26.91	26.91	26.91	26.91
86	AMEX	FLHK	Thu, Apr 12, 2018	0.00	0.00	0.00	27.00
85	AMEX	FLHK	Wed, Apr 11, 2018	27.00	27.00	27.00	27.00
84	AMEX	FLHK	Tue, Apr 10, 2018	26.64	26.76	26.64	26.76
83	AMEX	FLHK	Mon, Apr 9, 2018	26.55	26.55	26.55	26.55
82	AMEX	FLHK	Wed, Apr 4, 2018	26.40	26.40	26.40	26.40
81	AMEX	FLHK	Tue, Apr 3, 2018	0.00	0.00	0.00	26.01
80	AMEX	FLHK	Mon, Apr 2, 2018	26.29	26.29	26.01	26.01
79	AMEX	FLHK	Mon, Mar 26, 2018	26.68	26.68	26.68	26.68
78	AMEX	FLHK	Fri, Mar 23, 2018	26.04	26.04	26.04	26.04
77	AMEX	FLHK	Thu, Mar 22, 2018	0.00	0.00	0.00	27.19
76	AMEX	FLHK	Wed, Mar 21, 2018	0.00	0.00	0.00	27.19
75	AMEX	FLHK	Tue, Mar 20, 2018	27.23	27.28	27.19	27.19
74	AMEX	FLHK	Mon, Mar 19, 2018	26.97	26.97	26.97	26.97
73	AMEX	FLHK	Wed, Mar 14, 2018	27.05	27.06	27.05	27.05
72	AMEX	FLHK	Tue, Mar 13, 2018	27.37	27.37	27.37	27.37
71	AMEX	FLHK	Fri, Mar 9, 2018	27.34	27.34	27.34	27.34
70	AMEX	FLHK	Thu, Mar 8, 2018	26.81	26.81	26.81	26.81
69	AMEX	FLHK	Wed, Mar 7, 2018	26.50	26.50	26.50	26.50
68	AMEX	FLHK	Tue, Mar 6, 2018	26.79	26.79	26.79	26.79
67	AMEX	FLHK	Mon, Mar 5, 2018	26.59	26.62	26.59	26.62
66	AMEX	FLHK	Fri, Mar 2, 2018	26.56	26.72	26.56	26.72
65	AMEX	FLHK	Thu, Mar 1, 2018	27.04	27.04	27.04	27.04
64	AMEX	FLHK	Wed, Feb 28, 2018	0.00	0.00	0.00	26.70
63	AMEX	FLHK	Thu, Feb 22, 2018	26.70	26.70	26.70	26.70
62	AMEX	FLHK	Wed, Feb 21, 2018	26.81	26.81	26.80	26.80
61	AMEX	FLHK	Fri, Feb 16, 2018	26.69	26.69	26.69	26.69
60	AMEX	FLHK	Wed, Feb 14, 2018	26.40	26.40	26.40	26.40
59	AMEX	FLHK	Tue, Feb 13, 2018	25.86	25.86	25.85	25.85
58	AMEX	FLHK	Fri, Feb 9, 2018	25.51	25.51	25.06	25.06
57	AMEX	FLHK	Thu, Feb 8, 2018	25.98	25.98	25.98	25.98
56	AMEX	FLHK	Wed, Feb 7, 2018	26.11	26.11	26.08	26.08
55	AMEX	FLHK	Mon, Feb 5, 2018	27.00	27.00	27.00	27.00
54	AMEX	FLHK	Fri, Feb 2, 2018	27.35	27.35	27.28	27.28
53	AMEX	FLHK	Thu, Feb 1, 2018	27.50	27.50	27.45	27.45
52	AMEX	FLHK	Wed, Jan 31, 2018	27.80	27.80	27.80	27.80
51	AMEX	FLHK	Tue, Jan 30, 2018	27.58	27.59	27.58	27.59
50	AMEX	FLHK	Mon, Jan 29, 2018	27.66	27.66	27.66	27.66
49	AMEX	FLHK	Thu, Jan 25, 2018	27.95	27.95	27.95	27.95
48	AMEX	FLHK	Wed, Jan 24, 2018	28.00	28.00	27.91	27.95
47	AMEX	FLHK	Tue, Jan 23, 2018	27.95	27.95	27.95	27.95
46	AMEX	FLHK	Mon, Jan 22, 2018	27.87	27.96	27.87	27.96
45	AMEX	FLHK	Fri, Jan 19, 2018	0.00	0.00	0.00	27.48
44	AMEX	FLHK	Thu, Jan 18, 2018	27.41	27.48	27.38	27.48
43	AMEX	FLHK	Wed, Jan 17, 2018	27.70	27.70	27.70	27.70
42	AMEX	FLHK	Tue, Jan 16, 2018	27.51	27.58	27.48	27.48
41	AMEX	FLHK	Fri, Jan 12, 2018	27.35	27.40	27.35	27.40
40	AMEX	FLHK	Thu, Jan 11, 2018	27.20	27.22	27.16	27.21
39	AMEX	FLHK	Wed, Jan 10, 2018	27.13	27.13	27.08	27.08
38	AMEX	FLHK	Tue, Jan 9, 2018	27.12	27.14	27.12	27.13
37	AMEX	FLHK	Mon, Jan 8, 2018	27.11	27.11	27.11	27.11
36	AMEX	FLHK	Fri, Jan 5, 2018	26.92	26.92	26.92	26.92
35	AMEX	FLHK	Thu, Jan 4, 2018	26.90	27.02	26.90	26.94
34	AMEX	FLHK	Wed, Jan 3, 2018	26.88	26.99	26.88	26.99
33	AMEX	FLHK	Tue, Jan 2, 2018	0.00	0.00	0.00	26.48
32	AMEX	FLHK	Fri, Dec 29, 2017	26.51	26.51	26.48	26.48
31	AMEX	FLHK	Wed, Dec 27, 2017	26.24	26.24	26.24	26.24
30	AMEX	FLHK	Tue, Dec 26, 2017	0.00	0.00	0.00	26.15
29	AMEX	FLHK	Fri, Dec 22, 2017	26.15	26.15	26.15	26.15
28	AMEX	FLHK	Thu, Dec 21, 2017	26.13	26.13	26.13	26.13
27	AMEX	FLHK	Wed, Dec 20, 2017	0.00	0.00	0.00	25.79
26	AMEX	FLHK	Tue, Dec 19, 2017	25.84	25.86	25.84	25.79
25	AMEX	FLHK	Thu, Dec 14, 2017	25.72	25.72	25.72	25.72
24	AMEX	FLHK	Wed, Dec 13, 2017	25.99	25.99	25.99	25.99
23	AMEX	FLHK	Tue, Dec 12, 2017	25.73	25.73	25.68	25.72
22	AMEX	FLHK	Mon, Dec 11, 2017	25.69	25.69	25.69	25.69
21	AMEX	FLHK	Fri, Dec 8, 2017	0.00	0.00	0.00	25.37
20	AMEX	FLHK	Thu, Dec 7, 2017	25.35	25.37	25.35	25.37
19	AMEX	FLHK	Wed, Dec 6, 2017	25.28	25.35	25.28	25.35
18	AMEX	FLHK	Tue, Dec 5, 2017	25.64	25.73	25.63	25.63
17	AMEX	FLHK	Mon, Dec 4, 2017	25.91	25.91	25.76	25.76
16	AMEX	FLHK	Fri, Dec 1, 2017	25.91	25.91	25.79	25.79
15	AMEX	FLHK	Thu, Nov 30, 2017	26.05	26.05	25.94	25.94
14	AMEX	FLHK	Wed, Nov 29, 2017	26.20	26.20	26.16	26.16
13	AMEX	FLHK	Mon, Nov 27, 2017	26.45	26.45	26.40	26.41
12	AMEX	FLHK	Fri, Nov 24, 2017	26.51	26.51	26.51	26.51
11	AMEX	FLHK	Wed, Nov 22, 2017	26.46	26.46	26.46	26.46
10	AMEX	FLHK	Tue, Nov 21, 2017	26.48	26.48	26.45	26.45
9	AMEX	FLHK	Mon, Nov 20, 2017	25.98	25.98	25.98	25.98
8	AMEX	FLHK	Fri, Nov 17, 2017	25.85	25.87	25.85	25.87
7	AMEX	FLHK	Wed, Nov 15, 2017	25.83	25.91	25.83	25.85
6	AMEX	FLHK	Tue, Nov 14, 2017	26.09	26.09	26.09	26.09
5	AMEX	FLHK	Mon, Nov 13, 2017	26.13	26.14	26.12	26.13
4	AMEX	FLHK	Fri, Nov 10, 2017	25.90	25.90	25.90	25.90
3	AMEX	FLHK	Thu, Nov 9, 2017	25.73	25.73	25.72	25.72
2	AMEX	FLHK	Wed, Nov 8, 2017	0.00	0.00	0.00	25.48
1	AMEX	FLHK	Mon, Nov 6, 2017	25.51	25.51	25.48	25.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin FTSE Hong Kong ETF AMEX:FLHK 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