Franklin FTSE South Korea ETF AMEX:FLKR Historical Prices

Below are the 1585 trading days of historical prices for FLKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1585	AMEX	FLKR	Fri, Mar 8, 2024	23.16	23.16	23.16	23.16
1584	AMEX	FLKR	Thu, Mar 7, 2024	22.77	22.94	22.75	22.93
1583	AMEX	FLKR	Wed, Mar 6, 2024	22.56	22.72	22.56	22.64
1582	AMEX	FLKR	Tue, Mar 5, 2024	22.52	22.52	22.31	22.40
1581	AMEX	FLKR	Mon, Mar 4, 2024	22.75	22.85	22.75	22.81
1580	AMEX	FLKR	Fri, Mar 1, 2024	22.41	22.66	22.29	22.61
1579	AMEX	FLKR	Thu, Feb 29, 2024	22.41	22.41	22.23	22.35
1578	AMEX	FLKR	Wed, Feb 28, 2024	22.25	22.42	22.25	22.37
1577	AMEX	FLKR	Tue, Feb 27, 2024	22.21	22.21	22.17	22.19
1576	AMEX	FLKR	Mon, Feb 26, 2024	22.37	22.46	22.36	22.39
1575	AMEX	FLKR	Fri, Feb 23, 2024	22.64	22.74	22.57	22.71
1574	AMEX	FLKR	Thu, Feb 22, 2024	22.54	22.72	22.54	22.67
1573	AMEX	FLKR	Wed, Feb 21, 2024	22.36	22.42	22.27	22.36
1572	AMEX	FLKR	Tue, Feb 20, 2024	22.38	22.39	22.30	22.38
1571	AMEX	FLKR	Fri, Feb 16, 2024	22.29	22.43	22.29	22.35
1570	AMEX	FLKR	Thu, Feb 15, 2024	22.13	22.24	22.05	22.24
1569	AMEX	FLKR	Wed, Feb 14, 2024	22.12	22.29	22.09	22.27
1568	AMEX	FLKR	Tue, Feb 13, 2024	22.01	22.05	21.73	21.86
1567	AMEX	FLKR	Mon, Feb 12, 2024	22.20	22.64	22.20	22.48
1566	AMEX	FLKR	Fri, Feb 9, 2024	22.04	22.22	21.94	22.14
1565	AMEX	FLKR	Thu, Feb 8, 2024	22.01	22.05	21.95	22.03
1564	AMEX	FLKR	Wed, Feb 7, 2024	22.02	22.06	21.96	22.01
1563	AMEX	FLKR	Tue, Feb 6, 2024	21.66	21.70	21.60	21.62
1562	AMEX	FLKR	Mon, Feb 5, 2024	21.63	21.73	21.51	21.66
1561	AMEX	FLKR	Fri, Feb 2, 2024	21.85	21.89	21.70	21.74
1560	AMEX	FLKR	Thu, Feb 1, 2024	21.12	21.34	21.12	21.32
1559	AMEX	FLKR	Wed, Jan 31, 2024	20.88	20.92	20.65	20.67
1558	AMEX	FLKR	Tue, Jan 30, 2024	20.81	20.86	20.76	20.83
1557	AMEX	FLKR	Mon, Jan 29, 2024	20.80	20.97	20.78	20.90
1556	AMEX	FLKR	Fri, Jan 26, 2024	20.69	20.73	20.60	20.69
1555	AMEX	FLKR	Thu, Jan 25, 2024	20.52	20.52	20.41	20.43
1554	AMEX	FLKR	Wed, Jan 24, 2024	20.70	20.72	20.53	20.58
1553	AMEX	FLKR	Tue, Jan 23, 2024	20.47	20.51	20.37	20.43
1552	AMEX	FLKR	Mon, Jan 22, 2024	20.32	20.39	20.27	20.31
1551	AMEX	FLKR	Fri, Jan 19, 2024	20.46	20.57	20.35	20.54
1550	AMEX	FLKR	Thu, Jan 18, 2024	20.18	20.37	20.18	20.33
1549	AMEX	FLKR	Wed, Jan 17, 2024	19.92	20.01	19.85	19.98
1548	AMEX	FLKR	Tue, Jan 16, 2024	20.73	20.79	20.51	20.56
1547	AMEX	FLKR	Fri, Jan 12, 2024	21.56	21.58	21.38	21.40
1546	AMEX	FLKR	Thu, Jan 11, 2024	21.56	21.56	21.33	21.46
1545	AMEX	FLKR	Wed, Jan 10, 2024	21.45	21.52	21.36	21.44
1544	AMEX	FLKR	Tue, Jan 9, 2024	21.65	21.66	21.54	21.56
1543	AMEX	FLKR	Mon, Jan 8, 2024	21.80	22.08	21.79	22.03
1542	AMEX	FLKR	Fri, Jan 5, 2024	21.89	22.10	21.86	21.92
1541	AMEX	FLKR	Thu, Jan 4, 2024	21.84	21.99	21.83	21.84
1540	AMEX	FLKR	Wed, Jan 3, 2024	21.98	22.14	21.93	22.12
1539	AMEX	FLKR	Tue, Jan 2, 2024	22.53	22.56	22.42	22.48
1538	AMEX	FLKR	Fri, Dec 29, 2023	22.73	22.86	22.69	22.69
1537	AMEX	FLKR	Thu, Dec 28, 2023	22.79	22.96	22.79	22.95
1536	AMEX	FLKR	Wed, Dec 27, 2023	22.38	22.48	22.36	22.38
1535	AMEX	FLKR	Tue, Dec 26, 2023	22.20	22.20	22.10	22.14
1534	AMEX	FLKR	Fri, Dec 22, 2023	22.15	22.18	22.04	22.12
1533	AMEX	FLKR	Thu, Dec 21, 2023	22.13	22.18	22.02	22.16
1532	AMEX	FLKR	Wed, Dec 20, 2023	22.06	22.17	21.78	21.81
1531	AMEX	FLKR	Tue, Dec 19, 2023	21.81	21.90	21.80	21.84
1530	AMEX	FLKR	Mon, Dec 18, 2023	21.62	21.69	21.62	21.69
1529	AMEX	FLKR	Fri, Dec 15, 2023	21.64	21.70	21.54	21.54
1528	AMEX	FLKR	Thu, Dec 14, 2023	21.96	22.19	21.96	21.74
1527	AMEX	FLKR	Wed, Dec 13, 2023	21.28	21.86	21.19	21.85
1526	AMEX	FLKR	Tue, Dec 12, 2023	21.46	21.59	21.39	21.59
1525	AMEX	FLKR	Mon, Dec 11, 2023	21.30	21.53	21.29	21.52
1524	AMEX	FLKR	Fri, Dec 8, 2023	21.25	21.44	21.19	21.27
1523	AMEX	FLKR	Thu, Dec 7, 2023	21.07	21.26	21.05	21.17
1522	AMEX	FLKR	Wed, Dec 6, 2023	21.20	21.22	21.00	21.01
1521	AMEX	FLKR	Tue, Dec 5, 2023	21.10	21.18	21.04	21.11
1520	AMEX	FLKR	Mon, Dec 4, 2023	21.43	21.47	21.22	21.30
1519	AMEX	FLKR	Fri, Dec 1, 2023	21.33	21.75	21.33	21.72
1518	AMEX	FLKR	Thu, Nov 30, 2023	21.64	21.66	21.51	21.60
1517	AMEX	FLKR	Wed, Nov 29, 2023	21.80	21.86	21.64	21.69
1516	AMEX	FLKR	Tue, Nov 28, 2023	21.64	21.80	21.64	21.73
1515	AMEX	FLKR	Mon, Nov 27, 2023	21.28	21.45	21.27	21.41
1514	AMEX	FLKR	Fri, Nov 24, 2023	21.21	21.36	21.21	21.35
1513	AMEX	FLKR	Wed, Nov 22, 2023	21.56	21.56	21.45	21.52
1512	AMEX	FLKR	Tue, Nov 21, 2023	21.61	21.61	21.50	21.52
1511	AMEX	FLKR	Mon, Nov 20, 2023	21.46	21.78	21.46	21.70
1510	AMEX	FLKR	Fri, Nov 17, 2023	21.29	21.31	21.21	21.28
1509	AMEX	FLKR	Thu, Nov 16, 2023	21.38	21.54	21.38	21.43
1508	AMEX	FLKR	Wed, Nov 15, 2023	21.27	21.42	21.27	21.27
1507	AMEX	FLKR	Tue, Nov 14, 2023	20.91	21.19	20.91	21.15
1506	AMEX	FLKR	Mon, Nov 13, 2023	20.33	20.51	20.25	20.44
1505	AMEX	FLKR	Fri, Nov 10, 2023	20.38	20.64	20.34	20.63
1504	AMEX	FLKR	Thu, Nov 9, 2023	20.69	20.74	20.43	20.49
1503	AMEX	FLKR	Wed, Nov 8, 2023	20.70	20.75	20.52	20.68
1502	AMEX	FLKR	Tue, Nov 7, 2023	20.94	21.17	20.84	21.12
1501	AMEX	FLKR	Mon, Nov 6, 2023	21.61	21.75	21.45	21.48
1500	AMEX	FLKR	Fri, Nov 3, 2023	20.27	20.44	20.27	20.35
1499	AMEX	FLKR	Thu, Nov 2, 2023	19.73	19.83	19.70	19.83
1498	AMEX	FLKR	Wed, Nov 1, 2023	18.85	19.19	18.85	19.19
1497	AMEX	FLKR	Tue, Oct 31, 2023	18.77	18.79	18.69	18.78
1496	AMEX	FLKR	Mon, Oct 30, 2023	19.07	19.15	18.98	19.13
1495	AMEX	FLKR	Fri, Oct 27, 2023	18.81	18.88	18.64	18.69
1494	AMEX	FLKR	Thu, Oct 26, 2023	18.91	18.93	18.76	18.84
1493	AMEX	FLKR	Wed, Oct 25, 2023	19.50	19.50	19.24	19.30
1492	AMEX	FLKR	Tue, Oct 24, 2023	19.76	19.84	19.71	19.82
1491	AMEX	FLKR	Mon, Oct 23, 2023	19.35	19.63	19.31	19.54
1490	AMEX	FLKR	Fri, Oct 20, 2023	19.58	19.66	19.47	19.47
1489	AMEX	FLKR	Thu, Oct 19, 2023	19.82	19.89	19.70	19.74
1488	AMEX	FLKR	Wed, Oct 18, 2023	20.20	20.20	19.97	19.98
1487	AMEX	FLKR	Tue, Oct 17, 2023	20.12	20.24	20.08	20.21
1486	AMEX	FLKR	Mon, Oct 16, 2023	20.04	20.28	20.04	20.22
1485	AMEX	FLKR	Fri, Oct 13, 2023	20.28	20.28	20.09	20.10
1484	AMEX	FLKR	Thu, Oct 12, 2023	20.46	20.46	20.16	20.26
1483	AMEX	FLKR	Wed, Oct 11, 2023	20.37	20.40	20.27	20.40
1482	AMEX	FLKR	Tue, Oct 10, 2023	20.01	20.12	19.99	20.03
1481	AMEX	FLKR	Mon, Oct 9, 2023	19.98	20.16	19.80	20.16
1480	AMEX	FLKR	Fri, Oct 6, 2023	19.85	20.24	19.84	20.23
1479	AMEX	FLKR	Thu, Oct 5, 2023	19.85	20.01	19.74	20.01
1478	AMEX	FLKR	Wed, Oct 4, 2023	19.89	19.98	19.78	19.89
1477	AMEX	FLKR	Tue, Oct 3, 2023	19.99	20.10	19.93	19.98
1476	AMEX	FLKR	Mon, Oct 2, 2023	20.36	20.36	20.09	20.20
1475	AMEX	FLKR	Fri, Sep 29, 2023	20.63	20.63	20.33	20.33
1474	AMEX	FLKR	Thu, Sep 28, 2023	20.19	20.55	20.11	20.48
1473	AMEX	FLKR	Wed, Sep 27, 2023	20.28	20.28	20.09	20.18
1472	AMEX	FLKR	Tue, Sep 26, 2023	20.34	20.35	20.12	20.16
1471	AMEX	FLKR	Mon, Sep 25, 2023	20.77	20.86	20.74	20.78
1470	AMEX	FLKR	Fri, Sep 22, 2023	21.02	21.09	20.93	20.93
1469	AMEX	FLKR	Thu, Sep 21, 2023	20.93	20.97	20.83	20.83
1468	AMEX	FLKR	Wed, Sep 20, 2023	21.65	21.72	21.38	21.38
1467	AMEX	FLKR	Tue, Sep 19, 2023	21.51	21.56	21.44	21.54
1466	AMEX	FLKR	Mon, Sep 18, 2023	21.70	21.79	21.68	21.73
1465	AMEX	FLKR	Fri, Sep 15, 2023	21.88	21.88	21.62	21.66
1464	AMEX	FLKR	Thu, Sep 14, 2023	21.55	21.63	21.53	21.62
1463	AMEX	FLKR	Wed, Sep 13, 2023	21.24	21.40	21.24	21.30
1462	AMEX	FLKR	Tue, Sep 12, 2023	21.24	21.31	21.24	21.29
1461	AMEX	FLKR	Mon, Sep 11, 2023	21.44	21.52	21.44	21.52
1460	AMEX	FLKR	Fri, Sep 8, 2023	21.18	21.29	21.15	21.16
1459	AMEX	FLKR	Thu, Sep 7, 2023	21.14	21.23	21.13	21.17
1458	AMEX	FLKR	Wed, Sep 6, 2023	21.41	21.41	21.23	21.27
1457	AMEX	FLKR	Tue, Sep 5, 2023	21.50	21.56	21.50	21.52
1456	AMEX	FLKR	Fri, Sep 1, 2023	21.68	21.68	21.53	21.57
1455	AMEX	FLKR	Thu, Aug 31, 2023	21.45	21.51	21.40	21.43
1454	AMEX	FLKR	Wed, Aug 30, 2023	21.49	21.60	21.49	21.56
1453	AMEX	FLKR	Tue, Aug 29, 2023	21.30	21.72	21.30	21.68
1452	AMEX	FLKR	Mon, Aug 28, 2023	21.38	21.41	21.36	21.41
1451	AMEX	FLKR	Fri, Aug 25, 2023	21.22	21.28	21.17	21.24
1450	AMEX	FLKR	Thu, Aug 24, 2023	21.29	21.38	21.04	21.04
1449	AMEX	FLKR	Wed, Aug 23, 2023	20.83	21.08	20.83	21.05
1448	AMEX	FLKR	Tue, Aug 22, 2023	20.90	20.92	20.81	20.81
1447	AMEX	FLKR	Mon, Aug 21, 2023	20.86	20.91	20.80	20.91
1446	AMEX	FLKR	Fri, Aug 18, 2023	20.69	20.86	20.61	20.81
1445	AMEX	FLKR	Thu, Aug 17, 2023	21.04	21.08	20.87	20.88
1444	AMEX	FLKR	Wed, Aug 16, 2023	21.01	21.07	20.84	20.84
1443	AMEX	FLKR	Tue, Aug 15, 2023	21.51	21.51	21.28	21.31
1442	AMEX	FLKR	Mon, Aug 14, 2023	21.40	21.50	21.40	21.46
1441	AMEX	FLKR	Fri, Aug 11, 2023	21.69	21.81	21.64	21.69
1440	AMEX	FLKR	Thu, Aug 10, 2023	22.18	22.27	21.95	21.97
1439	AMEX	FLKR	Wed, Aug 9, 2023	22.15	22.17	22.03	22.05
1438	AMEX	FLKR	Tue, Aug 8, 2023	21.70	21.92	21.70	21.90
1437	AMEX	FLKR	Mon, Aug 7, 2023	22.23	22.24	22.15	22.24
1436	AMEX	FLKR	Fri, Aug 4, 2023	22.44	22.48	22.27	22.28
1435	AMEX	FLKR	Thu, Aug 3, 2023	22.41	22.57	22.40	22.47
1434	AMEX	FLKR	Wed, Aug 2, 2023	22.58	22.58	22.43	22.47
1433	AMEX	FLKR	Tue, Aug 1, 2023	23.15	23.31	23.13	23.20
1432	AMEX	FLKR	Mon, Jul 31, 2023	23.07	23.19	23.07	23.14
1431	AMEX	FLKR	Fri, Jul 28, 2023	23.02	23.14	22.99	23.13
1430	AMEX	FLKR	Thu, Jul 27, 2023	22.95	22.95	22.68	22.68
1429	AMEX	FLKR	Wed, Jul 26, 2023	22.85	23.11	22.84	23.05
1428	AMEX	FLKR	Tue, Jul 25, 2023	23.17	23.23	23.12	23.20
1427	AMEX	FLKR	Mon, Jul 24, 2023	23.00	23.09	22.97	22.97
1426	AMEX	FLKR	Fri, Jul 21, 2023	22.73	22.74	22.56	22.61
1425	AMEX	FLKR	Thu, Jul 20, 2023	22.79	22.79	22.59	22.61
1424	AMEX	FLKR	Wed, Jul 19, 2023	22.97	22.98	22.90	22.95
1423	AMEX	FLKR	Tue, Jul 18, 2023	22.98	23.08	22.98	23.01
1422	AMEX	FLKR	Mon, Jul 17, 2023	22.92	23.15	22.92	23.09
1421	AMEX	FLKR	Fri, Jul 14, 2023	22.99	23.02	22.92	22.96
1420	AMEX	FLKR	Thu, Jul 13, 2023	22.80	22.90	22.77	22.90
1419	AMEX	FLKR	Wed, Jul 12, 2023	22.41	22.59	22.41	22.59
1418	AMEX	FLKR	Tue, Jul 11, 2023	21.89	21.97	21.89	21.96
1417	AMEX	FLKR	Mon, Jul 10, 2023	21.44	21.61	21.44	21.61
1416	AMEX	FLKR	Fri, Jul 7, 2023	21.45	21.71	21.45	21.60
1415	AMEX	FLKR	Thu, Jul 6, 2023	21.57	21.57	21.40	21.45
1414	AMEX	FLKR	Wed, Jul 5, 2023	21.96	22.06	21.89	21.90
1413	AMEX	FLKR	Mon, Jul 3, 2023	22.10	22.21	22.07	22.07
1412	AMEX	FLKR	Fri, Jun 30, 2023	21.61	21.71	21.61	21.67
1411	AMEX	FLKR	Thu, Jun 29, 2023	21.47	21.49	21.36	21.42
1410	AMEX	FLKR	Wed, Jun 28, 2023	21.58	21.69	21.58	21.66
1409	AMEX	FLKR	Tue, Jun 27, 2023	22.02	22.08	21.99	22.04
1408	AMEX	FLKR	Mon, Jun 26, 2023	21.81	21.90	21.81	21.85
1407	AMEX	FLKR	Fri, Jun 23, 2023	21.66	21.73	21.63	21.64
1406	AMEX	FLKR	Thu, Jun 22, 2023	22.10	22.11	22.05	22.08
1405	AMEX	FLKR	Wed, Jun 21, 2023	22.07	22.14	22.02	22.12
1404	AMEX	FLKR	Tue, Jun 20, 2023	22.41	22.41	22.25	22.31
1403	AMEX	FLKR	Fri, Jun 16, 2023	22.93	22.93	22.73	22.76
1402	AMEX	FLKR	Thu, Jun 15, 2023	22.92	23.11	22.92	22.92
1401	AMEX	FLKR	Wed, Jun 14, 2023	22.94	23.13	22.94	23.03
1400	AMEX	FLKR	Tue, Jun 13, 2023	23.20	23.30	23.16	23.25
1399	AMEX	FLKR	Mon, Jun 12, 2023	22.88	23.00	22.80	22.98
1398	AMEX	FLKR	Fri, Jun 9, 2023	22.93	23.06	22.91	22.95
1397	AMEX	FLKR	Thu, Jun 8, 2023	22.39	22.65	22.39	22.65
1396	AMEX	FLKR	Wed, Jun 7, 2023	22.42	22.53	22.29	22.33
1395	AMEX	FLKR	Tue, Jun 6, 2023	22.43	22.70	22.43	22.62
1394	AMEX	FLKR	Mon, Jun 5, 2023	22.38	22.46	22.36	22.43
1393	AMEX	FLKR	Fri, Jun 2, 2023	22.41	22.50	22.41	22.46
1392	AMEX	FLKR	Thu, Jun 1, 2023	21.76	22.03	21.76	22.02
1391	AMEX	FLKR	Wed, May 31, 2023	21.67	21.72	21.57	21.71
1390	AMEX	FLKR	Tue, May 30, 2023	21.98	22.04	21.86	21.94
1389	AMEX	FLKR	Fri, May 26, 2023	21.58	21.82	21.58	21.82
1388	AMEX	FLKR	Thu, May 25, 2023	21.45	21.49	21.42	21.49
1387	AMEX	FLKR	Wed, May 24, 2023	21.68	21.68	21.58	21.58
1386	AMEX	FLKR	Tue, May 23, 2023	21.74	21.81	21.61	21.61
1385	AMEX	FLKR	Mon, May 22, 2023	21.78	21.84	21.78	21.83
1384	AMEX	FLKR	Fri, May 19, 2023	21.43	21.47	21.37	21.47
1383	AMEX	FLKR	Thu, May 18, 2023	21.02	21.16	20.98	21.16
1382	AMEX	FLKR	Wed, May 17, 2023	20.91	21.03	20.85	21.01
1381	AMEX	FLKR	Tue, May 16, 2023	20.72	20.72	20.62	20.62
1380	AMEX	FLKR	Mon, May 15, 2023	20.66	20.86	20.66	20.84
1379	AMEX	FLKR	Fri, May 12, 2023	20.67	20.67	20.51	20.56
1378	AMEX	FLKR	Thu, May 11, 2023	20.78	20.81	20.67	20.81
1377	AMEX	FLKR	Wed, May 10, 2023	21.19	21.20	21.04	21.15
1376	AMEX	FLKR	Tue, May 9, 2023	21.09	21.16	21.08	21.08
1375	AMEX	FLKR	Mon, May 8, 2023	21.27	21.36	21.24	21.28
1374	AMEX	FLKR	Fri, May 5, 2023	21.07	21.39	21.07	21.33
1373	AMEX	FLKR	Thu, May 4, 2023	20.90	21.00	20.90	20.96
1372	AMEX	FLKR	Wed, May 3, 2023	20.86	20.95	20.73	20.74
1371	AMEX	FLKR	Tue, May 2, 2023	20.89	20.89	20.79	20.79
1370	AMEX	FLKR	Mon, May 1, 2023	20.86	20.94	20.75	20.80
1369	AMEX	FLKR	Fri, Apr 28, 2023	20.80	20.91	20.80	20.91
1368	AMEX	FLKR	Thu, Apr 27, 2023	20.69	20.89	20.69	20.89
1367	AMEX	FLKR	Wed, Apr 26, 2023	20.68	20.73	20.59	20.62
1366	AMEX	FLKR	Tue, Apr 25, 2023	20.67	20.67	20.51	20.54
1365	AMEX	FLKR	Mon, Apr 24, 2023	21.08	21.12	21.04	21.09
1364	AMEX	FLKR	Fri, Apr 21, 2023	21.26	21.26	21.15	21.26
1363	AMEX	FLKR	Thu, Apr 20, 2023	21.49	21.57	21.42	21.44
1362	AMEX	FLKR	Wed, Apr 19, 2023	21.47	21.53	21.41	21.50
1361	AMEX	FLKR	Tue, Apr 18, 2023	21.75	21.75	21.63	21.70
1360	AMEX	FLKR	Mon, Apr 17, 2023	21.66	21.70	21.61	21.68
1359	AMEX	FLKR	Fri, Apr 14, 2023	21.94	21.94	21.76	21.86
1358	AMEX	FLKR	Thu, Apr 13, 2023	21.94	22.07	21.89	22.04
1357	AMEX	FLKR	Wed, Apr 12, 2023	21.59	21.59	21.39	21.41
1356	AMEX	FLKR	Tue, Apr 11, 2023	21.37	21.43	21.34	21.34
1355	AMEX	FLKR	Mon, Apr 10, 2023	20.93	21.14	20.93	21.10
1354	AMEX	FLKR	Thu, Apr 6, 2023	20.60	20.75	20.57	20.72
1353	AMEX	FLKR	Wed, Apr 5, 2023	20.88	20.97	20.87	20.89
1352	AMEX	FLKR	Tue, Apr 4, 2023	20.83	20.87	20.82	20.85
1351	AMEX	FLKR	Mon, Apr 3, 2023	20.75	20.99	20.75	20.99
1350	AMEX	FLKR	Fri, Mar 31, 2023	20.98	21.10	20.95	21.02
1349	AMEX	FLKR	Thu, Mar 30, 2023	20.87	20.91	20.80	20.87
1348	AMEX	FLKR	Wed, Mar 29, 2023	20.71	20.71	20.59	20.66
1347	AMEX	FLKR	Tue, Mar 28, 2023	20.66	20.70	20.61	20.66
1346	AMEX	FLKR	Mon, Mar 27, 2023	20.48	20.52	20.43	20.50
1345	AMEX	FLKR	Fri, Mar 24, 2023	20.34	20.58	20.34	20.54
1344	AMEX	FLKR	Thu, Mar 23, 2023	21.01	21.08	20.75	20.84
1343	AMEX	FLKR	Wed, Mar 22, 2023	20.51	20.95	20.50	20.56
1342	AMEX	FLKR	Tue, Mar 21, 2023	20.33	20.42	20.24	20.40
1341	AMEX	FLKR	Mon, Mar 20, 2023	20.18	20.32	20.18	20.29
1340	AMEX	FLKR	Fri, Mar 17, 2023	20.27	20.27	20.16	20.16
1339	AMEX	FLKR	Thu, Mar 16, 2023	19.94	20.36	19.93	20.35
1338	AMEX	FLKR	Wed, Mar 15, 2023	19.65	19.82	19.62	19.76
1337	AMEX	FLKR	Tue, Mar 14, 2023	20.06	20.20	20.05	20.17
1336	AMEX	FLKR	Mon, Mar 13, 2023	20.21	20.46	20.21	20.41
1335	AMEX	FLKR	Fri, Mar 10, 2023	20.16	20.26	19.97	19.97
1334	AMEX	FLKR	Thu, Mar 9, 2023	20.27	20.34	19.99	19.99
1333	AMEX	FLKR	Wed, Mar 8, 2023	20.42	20.49	20.37	20.45
1332	AMEX	FLKR	Tue, Mar 7, 2023	20.84	20.87	20.44	20.44
1331	AMEX	FLKR	Mon, Mar 6, 2023	21.01	21.12	20.96	20.99
1330	AMEX	FLKR	Fri, Mar 3, 2023	20.69	20.97	20.66	20.93
1329	AMEX	FLKR	Thu, Mar 2, 2023	20.32	20.53	20.32	20.52
1328	AMEX	FLKR	Wed, Mar 1, 2023	20.64	20.78	20.54	20.60
1327	AMEX	FLKR	Tue, Feb 28, 2023	20.33	20.41	20.20	20.25
1326	AMEX	FLKR	Mon, Feb 27, 2023	20.34	20.39	20.32	20.33
1325	AMEX	FLKR	Fri, Feb 24, 2023	20.36	20.36	20.20	20.31
1324	AMEX	FLKR	Thu, Feb 23, 2023	21.00	21.02	20.79	20.93
1323	AMEX	FLKR	Wed, Feb 22, 2023	20.65	20.77	20.55	20.60
1322	AMEX	FLKR	Tue, Feb 21, 2023	20.95	20.97	20.73	20.80
1321	AMEX	FLKR	Fri, Feb 17, 2023	20.98	21.08	20.90	21.07
1320	AMEX	FLKR	Thu, Feb 16, 2023	21.10	21.41	21.10	21.21
1319	AMEX	FLKR	Wed, Feb 15, 2023	20.97	21.05	20.89	21.03
1318	AMEX	FLKR	Tue, Feb 14, 2023	21.68	21.81	21.56	21.71
1317	AMEX	FLKR	Mon, Feb 13, 2023	21.48	21.70	21.44	21.65
1316	AMEX	FLKR	Fri, Feb 10, 2023	21.75	21.75	21.63	21.67
1315	AMEX	FLKR	Thu, Feb 9, 2023	22.06	22.07	21.69	21.77
1314	AMEX	FLKR	Wed, Feb 8, 2023	21.90	21.95	21.73	21.76
1313	AMEX	FLKR	Tue, Feb 7, 2023	21.56	21.71	21.44	21.70
1312	AMEX	FLKR	Mon, Feb 6, 2023	21.38	21.40	21.21	21.35
1311	AMEX	FLKR	Fri, Feb 3, 2023	22.06	22.21	21.81	21.89
1310	AMEX	FLKR	Thu, Feb 2, 2023	22.52	22.56	22.33	22.50
1309	AMEX	FLKR	Wed, Feb 1, 2023	22.18	22.56	22.00	22.48
1308	AMEX	FLKR	Tue, Jan 31, 2023	21.79	21.90	21.73	21.87
1307	AMEX	FLKR	Mon, Jan 30, 2023	22.16	22.25	22.09	22.14
1306	AMEX	FLKR	Fri, Jan 27, 2023	22.46	22.59	22.43	22.54
1305	AMEX	FLKR	Thu, Jan 26, 2023	22.35	22.42	22.26	22.40
1304	AMEX	FLKR	Wed, Jan 25, 2023	21.87	22.00	21.79	21.99
1303	AMEX	FLKR	Tue, Jan 24, 2023	21.86	22.03	21.80	21.96
1302	AMEX	FLKR	Mon, Jan 23, 2023	21.87	22.14	21.87	22.03
1301	AMEX	FLKR	Fri, Jan 20, 2023	21.62	21.80	21.61	21.79
1300	AMEX	FLKR	Thu, Jan 19, 2023	21.40	21.46	21.31	21.42
1299	AMEX	FLKR	Wed, Jan 18, 2023	21.63	21.63	21.15	21.15
1298	AMEX	FLKR	Tue, Jan 17, 2023	21.46	21.48	21.39	21.44
1297	AMEX	FLKR	Fri, Jan 13, 2023	21.38	21.58	21.38	21.51
1296	AMEX	FLKR	Thu, Jan 12, 2023	21.28	21.47	21.10	21.45
1295	AMEX	FLKR	Wed, Jan 11, 2023	21.13	21.22	21.08	21.22
1294	AMEX	FLKR	Tue, Jan 10, 2023	20.99	21.20	20.98	21.20
1293	AMEX	FLKR	Mon, Jan 9, 2023	21.13	21.34	21.07	21.07
1292	AMEX	FLKR	Fri, Jan 6, 2023	20.25	20.66	20.20	20.61
1291	AMEX	FLKR	Thu, Jan 5, 2023	19.64	19.72	19.61	19.69
1290	AMEX	FLKR	Wed, Jan 4, 2023	19.78	19.92	19.63	19.87
1289	AMEX	FLKR	Tue, Jan 3, 2023	19.25	19.42	19.08	19.16
1288	AMEX	FLKR	Fri, Dec 30, 2022	19.72	19.74	19.35	19.49
1287	AMEX	FLKR	Thu, Dec 29, 2022	19.54	19.72	19.53	19.70
1286	AMEX	FLKR	Wed, Dec 28, 2022	19.88	19.96	19.64	19.53
1285	AMEX	FLKR	Tue, Dec 27, 2022	20.05	20.07	20.00	20.00
1284	AMEX	FLKR	Fri, Dec 23, 2022	19.74	19.83	19.66	19.80
1283	AMEX	FLKR	Thu, Dec 22, 2022	20.00	20.00	19.71	19.83
1282	AMEX	FLKR	Wed, Dec 21, 2022	19.88	20.07	19.84	20.01
1281	AMEX	FLKR	Tue, Dec 20, 2022	19.88	20.10	19.88	20.05
1280	AMEX	FLKR	Mon, Dec 19, 2022	19.79	19.79	19.66	19.72
1279	AMEX	FLKR	Fri, Dec 16, 2022	19.58	19.58	19.46	19.53
1278	AMEX	FLKR	Thu, Dec 15, 2022	19.95	19.95	19.62	19.24
1277	AMEX	FLKR	Wed, Dec 14, 2022	20.59	20.61	20.26	20.50
1276	AMEX	FLKR	Tue, Dec 13, 2022	20.72	20.78	20.47	20.56
1275	AMEX	FLKR	Mon, Dec 12, 2022	20.19	20.30	20.19	20.29
1274	AMEX	FLKR	Fri, Dec 9, 2022	20.28	20.45	20.28	20.28
1273	AMEX	FLKR	Thu, Dec 8, 2022	19.99	20.14	19.99	20.10
1272	AMEX	FLKR	Wed, Dec 7, 2022	19.95	20.06	19.91	20.05
1271	AMEX	FLKR	Tue, Dec 6, 2022	20.14	20.14	19.86	19.95
1270	AMEX	FLKR	Mon, Dec 5, 2022	20.60	20.65	20.28	20.28
1269	AMEX	FLKR	Fri, Dec 2, 2022	20.63	20.76	20.63	20.76
1268	AMEX	FLKR	Thu, Dec 1, 2022	21.13	21.20	20.93	21.05
1267	AMEX	FLKR	Wed, Nov 30, 2022	20.73	21.18	20.61	21.18
1266	AMEX	FLKR	Tue, Nov 29, 2022	20.28	20.35	20.26	20.33
1265	AMEX	FLKR	Mon, Nov 28, 2022	20.10	20.10	19.82	19.86
1264	AMEX	FLKR	Fri, Nov 25, 2022	20.25	20.25	20.15	20.15
1263	AMEX	FLKR	Wed, Nov 23, 2022	19.87	20.23	19.87	20.22
1262	AMEX	FLKR	Tue, Nov 22, 2022	19.67	19.82	19.67	19.79
1261	AMEX	FLKR	Mon, Nov 21, 2022	19.74	19.79	19.66	19.70
1260	AMEX	FLKR	Fri, Nov 18, 2022	20.30	20.30	20.21	20.26
1259	AMEX	FLKR	Thu, Nov 17, 2022	19.92	20.19	19.92	20.19
1258	AMEX	FLKR	Wed, Nov 16, 2022	20.73	20.83	20.49	20.50
1257	AMEX	FLKR	Tue, Nov 15, 2022	21.22	21.22	20.94	21.06
1256	AMEX	FLKR	Mon, Nov 14, 2022	20.83	20.96	20.82	20.84
1255	AMEX	FLKR	Fri, Nov 11, 2022	20.94	21.18	20.94	21.16
1254	AMEX	FLKR	Thu, Nov 10, 2022	20.05	20.40	20.05	20.40
1253	AMEX	FLKR	Wed, Nov 9, 2022	19.77	19.86	19.54	19.54
1252	AMEX	FLKR	Tue, Nov 8, 2022	19.53	19.70	19.40	19.57
1251	AMEX	FLKR	Mon, Nov 7, 2022	19.17	19.20	19.01	19.11
1250	AMEX	FLKR	Fri, Nov 4, 2022	18.76	18.86	18.64	18.86
1249	AMEX	FLKR	Thu, Nov 3, 2022	18.17	18.25	18.09	18.23
1248	AMEX	FLKR	Wed, Nov 2, 2022	18.47	18.65	18.13	18.13
1247	AMEX	FLKR	Tue, Nov 1, 2022	18.59	18.60	18.44	18.49
1246	AMEX	FLKR	Mon, Oct 31, 2022	18.08	18.16	18.06	18.14
1245	AMEX	FLKR	Fri, Oct 28, 2022	17.99	18.17	17.96	18.17
1244	AMEX	FLKR	Thu, Oct 27, 2022	18.14	18.22	18.01	18.04
1243	AMEX	FLKR	Wed, Oct 26, 2022	17.98	18.12	17.94	18.04
1242	AMEX	FLKR	Tue, Oct 25, 2022	17.59	17.84	17.59	17.82
1241	AMEX	FLKR	Mon, Oct 24, 2022	17.45	17.54	17.42	17.50
1240	AMEX	FLKR	Fri, Oct 21, 2022	17.37	17.73	17.34	17.65
1239	AMEX	FLKR	Thu, Oct 20, 2022	17.52	17.70	17.44	17.44
1238	AMEX	FLKR	Wed, Oct 19, 2022	17.42	17.45	17.42	17.45
1237	AMEX	FLKR	Tue, Oct 18, 2022	17.88	17.89	17.60	17.66
1236	AMEX	FLKR	Mon, Oct 17, 2022	17.48	17.67	17.48	17.63
1235	AMEX	FLKR	Fri, Oct 14, 2022	17.42	17.42	17.07	17.12
1234	AMEX	FLKR	Thu, Oct 13, 2022	16.69	17.34	16.64	17.25
1233	AMEX	FLKR	Wed, Oct 12, 2022	17.21	17.26	17.19	17.24
1232	AMEX	FLKR	Tue, Oct 11, 2022	17.06	17.22	17.02	17.06
1231	AMEX	FLKR	Mon, Oct 10, 2022	17.17	17.17	17.00	17.09
1230	AMEX	FLKR	Fri, Oct 7, 2022	17.48	17.52	17.28	17.30
1229	AMEX	FLKR	Thu, Oct 6, 2022	17.73	17.73	17.58	17.58
1228	AMEX	FLKR	Wed, Oct 5, 2022	17.40	17.58	17.25	17.48
1227	AMEX	FLKR	Tue, Oct 4, 2022	17.44	17.76	17.44	17.73
1226	AMEX	FLKR	Mon, Oct 3, 2022	16.77	16.99	16.74	16.97
1225	AMEX	FLKR	Fri, Sep 30, 2022	16.82	16.92	16.64	16.64
1224	AMEX	FLKR	Thu, Sep 29, 2022	17.15	17.15	16.85	16.98
1223	AMEX	FLKR	Wed, Sep 28, 2022	17.06	17.41	17.05	17.41
1222	AMEX	FLKR	Tue, Sep 27, 2022	17.56	17.58	17.20	17.30
1221	AMEX	FLKR	Mon, Sep 26, 2022	17.55	17.63	17.38	17.46
1220	AMEX	FLKR	Fri, Sep 23, 2022	18.05	18.05	17.73	17.82
1219	AMEX	FLKR	Thu, Sep 22, 2022	18.58	18.58	18.41	18.51
1218	AMEX	FLKR	Wed, Sep 21, 2022	18.84	18.93	18.72	18.73
1217	AMEX	FLKR	Tue, Sep 20, 2022	18.98	18.98	18.82	18.85
1216	AMEX	FLKR	Mon, Sep 19, 2022	18.99	19.16	18.97	19.15
1215	AMEX	FLKR	Fri, Sep 16, 2022	19.04	19.24	19.04	19.22
1214	AMEX	FLKR	Thu, Sep 15, 2022	19.20	19.25	19.06	19.06
1213	AMEX	FLKR	Wed, Sep 14, 2022	19.42	19.49	19.36	19.42
1212	AMEX	FLKR	Tue, Sep 13, 2022	19.56	19.62	19.22	19.27
1211	AMEX	FLKR	Mon, Sep 12, 2022	19.99	20.02	19.92	19.92
1210	AMEX	FLKR	Fri, Sep 9, 2022	19.60	19.76	19.60	19.76
1209	AMEX	FLKR	Thu, Sep 8, 2022	19.22	19.33	19.17	19.33
1208	AMEX	FLKR	Wed, Sep 7, 2022	19.18	19.59	19.18	19.59
1207	AMEX	FLKR	Tue, Sep 6, 2022	19.56	19.56	19.40	19.43
1206	AMEX	FLKR	Fri, Sep 2, 2022	19.99	20.11	19.75	19.77
1205	AMEX	FLKR	Thu, Sep 1, 2022	20.08	20.08	19.84	20.00
1204	AMEX	FLKR	Wed, Aug 31, 2022	20.62	20.62	20.46	20.46
1203	AMEX	FLKR	Tue, Aug 30, 2022	20.27	20.27	20.14	20.18
1202	AMEX	FLKR	Mon, Aug 29, 2022	20.20	20.31	20.17	20.21
1201	AMEX	FLKR	Fri, Aug 26, 2022	20.89	21.06	20.47	20.47
1200	AMEX	FLKR	Thu, Aug 25, 2022	20.77	21.15	20.77	21.06
1199	AMEX	FLKR	Wed, Aug 24, 2022	20.50	20.65	20.50	20.65
1198	AMEX	FLKR	Tue, Aug 23, 2022	20.65	20.65	20.48	20.54
1197	AMEX	FLKR	Mon, Aug 22, 2022	20.53	20.53	20.42	20.46
1196	AMEX	FLKR	Fri, Aug 19, 2022	21.02	21.02	20.79	20.84
1195	AMEX	FLKR	Thu, Aug 18, 2022	21.34	21.35	21.27	21.27
1194	AMEX	FLKR	Wed, Aug 17, 2022	21.50	21.59	21.40	21.53
1193	AMEX	FLKR	Tue, Aug 16, 2022	21.75	21.87	21.75	21.83
1192	AMEX	FLKR	Mon, Aug 15, 2022	21.91	21.94	21.83	21.85
1191	AMEX	FLKR	Fri, Aug 12, 2022	21.89	22.03	21.85	22.03
1190	AMEX	FLKR	Thu, Aug 11, 2022	21.91	22.04	21.74	21.74
1189	AMEX	FLKR	Wed, Aug 10, 2022	21.66	21.82	21.66	21.82
1188	AMEX	FLKR	Tue, Aug 9, 2022	21.62	21.62	21.51	21.51
1187	AMEX	FLKR	Mon, Aug 8, 2022	21.65	21.76	21.60	21.65
1186	AMEX	FLKR	Fri, Aug 5, 2022	21.50	21.57	21.48	21.50
1185	AMEX	FLKR	Thu, Aug 4, 2022	21.40	21.51	21.39	21.51
1184	AMEX	FLKR	Wed, Aug 3, 2022	21.28	21.42	21.28	21.42
1183	AMEX	FLKR	Tue, Aug 2, 2022	21.17	21.17	21.00	21.03
1182	AMEX	FLKR	Mon, Aug 1, 2022	21.16	21.41	21.14	21.22
1181	AMEX	FLKR	Fri, Jul 29, 2022	21.14	21.39	21.07	21.39
1180	AMEX	FLKR	Thu, Jul 28, 2022	21.16	21.39	21.14	21.39
1179	AMEX	FLKR	Wed, Jul 27, 2022	20.88	21.17	20.81	21.14
1178	AMEX	FLKR	Tue, Jul 26, 2022	20.82	20.82	20.73	20.73
1177	AMEX	FLKR	Mon, Jul 25, 2022	20.89	20.89	20.79	20.79
1176	AMEX	FLKR	Fri, Jul 22, 2022	20.80	20.85	20.63	20.73
1175	AMEX	FLKR	Thu, Jul 21, 2022	20.80	20.95	20.73	20.95
1174	AMEX	FLKR	Wed, Jul 20, 2022	20.66	20.73	20.56	20.66
1173	AMEX	FLKR	Tue, Jul 19, 2022	20.58	20.77	20.58	20.75
1172	AMEX	FLKR	Mon, Jul 18, 2022	20.48	20.56	20.28	20.28
1171	AMEX	FLKR	Fri, Jul 15, 2022	19.99	20.11	19.98	20.10
1170	AMEX	FLKR	Thu, Jul 14, 2022	19.73	19.89	19.55	19.83
1169	AMEX	FLKR	Wed, Jul 13, 2022	19.95	20.24	19.95	20.17
1168	AMEX	FLKR	Tue, Jul 12, 2022	20.05	20.18	20.03	20.03
1167	AMEX	FLKR	Mon, Jul 11, 2022	20.12	20.16	20.02	20.08
1166	AMEX	FLKR	Fri, Jul 8, 2022	20.53	20.67	20.51	20.63
1165	AMEX	FLKR	Thu, Jul 7, 2022	20.31	20.58	20.31	20.49
1164	AMEX	FLKR	Wed, Jul 6, 2022	20.11	20.11	19.88	19.98
1163	AMEX	FLKR	Tue, Jul 5, 2022	19.92	20.18	19.83	20.18
1162	AMEX	FLKR	Fri, Jul 1, 2022	20.11	20.25	20.06	20.23
1161	AMEX	FLKR	Thu, Jun 30, 2022	20.31	20.64	20.21	20.55
1160	AMEX	FLKR	Wed, Jun 29, 2022	20.61	20.64	20.51	20.57
1159	AMEX	FLKR	Tue, Jun 28, 2022	21.20	21.20	20.86	20.86
1158	AMEX	FLKR	Mon, Jun 27, 2022	21.06	21.08	20.98	20.98
1157	AMEX	FLKR	Fri, Jun 24, 2022	20.61	20.97	20.61	20.97
1156	AMEX	FLKR	Thu, Jun 23, 2022	20.14	20.19	20.04	20.19
1155	AMEX	FLKR	Wed, Jun 22, 2022	20.33	20.53	20.32	20.40
1154	AMEX	FLKR	Tue, Jun 21, 2022	21.04	21.12	21.03	21.05
1153	AMEX	FLKR	Fri, Jun 17, 2022	21.10	21.17	21.00	21.10
1152	AMEX	FLKR	Thu, Jun 16, 2022	21.09	21.09	20.80	20.94
1151	AMEX	FLKR	Wed, Jun 15, 2022	21.34	21.72	21.32	21.65
1150	AMEX	FLKR	Tue, Jun 14, 2022	21.57	21.64	21.48	21.60
1149	AMEX	FLKR	Mon, Jun 13, 2022	21.84	21.84	21.39	21.48
1148	AMEX	FLKR	Fri, Jun 10, 2022	22.58	22.60	22.39	22.43
1147	AMEX	FLKR	Thu, Jun 9, 2022	23.32	23.40	22.93	22.93
1146	AMEX	FLKR	Wed, Jun 8, 2022	23.52	23.55	23.37	23.39
1145	AMEX	FLKR	Tue, Jun 7, 2022	23.35	23.57	23.35	23.55
1144	AMEX	FLKR	Mon, Jun 6, 2022	24.03	24.03	23.64	23.68
1143	AMEX	FLKR	Fri, Jun 3, 2022	23.84	23.84	23.69	23.70
1142	AMEX	FLKR	Thu, Jun 2, 2022	23.92	24.26	23.90	24.25
1141	AMEX	FLKR	Wed, Jun 1, 2022	24.21	24.22	23.83	23.84
1140	AMEX	FLKR	Tue, May 31, 2022	24.23	24.33	23.99	24.01
1139	AMEX	FLKR	Fri, May 27, 2022	23.86	23.92	23.84	23.89
1138	AMEX	FLKR	Thu, May 26, 2022	23.33	23.55	23.33	23.50
1137	AMEX	FLKR	Wed, May 25, 2022	23.18	23.35	23.07	23.35
1136	AMEX	FLKR	Tue, May 24, 2022	23.28	23.32	23.09	23.32
1135	AMEX	FLKR	Mon, May 23, 2022	23.59	23.78	23.58	23.67
1134	AMEX	FLKR	Fri, May 20, 2022	23.43	23.44	23.07	23.29
1133	AMEX	FLKR	Thu, May 19, 2022	22.81	23.23	22.81	23.11
1132	AMEX	FLKR	Wed, May 18, 2022	23.21	23.21	22.66	22.66
1131	AMEX	FLKR	Tue, May 17, 2022	23.40	23.51	23.34	23.46
1130	AMEX	FLKR	Mon, May 16, 2022	22.93	22.94	22.84	22.86
1129	AMEX	FLKR	Fri, May 13, 2022	22.96	23.18	22.95	23.14
1128	AMEX	FLKR	Thu, May 12, 2022	22.27	22.35	22.00	22.19
1127	AMEX	FLKR	Wed, May 11, 2022	22.89	23.01	22.58	22.58
1126	AMEX	FLKR	Tue, May 10, 2022	22.97	22.97	22.63	22.75
1125	AMEX	FLKR	Mon, May 9, 2022	23.04	23.04	22.70	22.70
1124	AMEX	FLKR	Fri, May 6, 2022	23.25	23.47	23.25	23.46
1123	AMEX	FLKR	Thu, May 5, 2022	23.86	23.86	23.10	23.43
1122	AMEX	FLKR	Wed, May 4, 2022	23.75	24.23	23.68	24.21
1121	AMEX	FLKR	Tue, May 3, 2022	23.71	23.91	23.71	23.85
1120	AMEX	FLKR	Mon, May 2, 2022	23.66	23.77	23.46	23.74
1119	AMEX	FLKR	Fri, Apr 29, 2022	23.93	23.93	23.67	23.67
1118	AMEX	FLKR	Thu, Apr 28, 2022	23.45	23.60	23.35	23.58
1117	AMEX	FLKR	Wed, Apr 27, 2022	23.07	23.30	23.07	23.14
1116	AMEX	FLKR	Tue, Apr 26, 2022	23.61	23.61	23.21	23.21
1115	AMEX	FLKR	Mon, Apr 25, 2022	23.71	23.85	23.54	23.83
1114	AMEX	FLKR	Fri, Apr 22, 2022	24.20	24.20	23.96	23.96
1113	AMEX	FLKR	Thu, Apr 21, 2022	24.59	24.59	24.21	24.25
1112	AMEX	FLKR	Wed, Apr 20, 2022	24.56	24.73	24.55	24.68
1111	AMEX	FLKR	Tue, Apr 19, 2022	24.30	24.53	24.30	24.50
1110	AMEX	FLKR	Mon, Apr 18, 2022	24.33	24.51	24.33	24.39
1109	AMEX	FLKR	Thu, Apr 14, 2022	24.51	24.54	24.42	24.42
1108	AMEX	FLKR	Wed, Apr 13, 2022	24.59	24.94	24.59	24.94
1107	AMEX	FLKR	Tue, Apr 12, 2022	24.48	24.48	24.29	24.32
1106	AMEX	FLKR	Mon, Apr 11, 2022	24.45	24.45	24.22	24.22
1105	AMEX	FLKR	Fri, Apr 8, 2022	24.52	24.57	24.45	24.45
1104	AMEX	FLKR	Thu, Apr 7, 2022	24.78	24.78	24.59	24.71
1103	AMEX	FLKR	Wed, Apr 6, 2022	25.06	25.06	24.89	24.89
1102	AMEX	FLKR	Tue, Apr 5, 2022	25.40	25.40	25.17	25.19
1101	AMEX	FLKR	Mon, Apr 4, 2022	25.49	25.65	25.49	25.61
1100	AMEX	FLKR	Fri, Apr 1, 2022	25.34	25.35	25.18	25.27
1099	AMEX	FLKR	Thu, Mar 31, 2022	25.45	25.50	25.35	25.35
1098	AMEX	FLKR	Wed, Mar 30, 2022	25.51	25.63	25.38	25.39
1097	AMEX	FLKR	Tue, Mar 29, 2022	25.66	25.74	25.58	25.73
1096	AMEX	FLKR	Mon, Mar 28, 2022	25.12	25.20	25.03	25.18
1095	AMEX	FLKR	Fri, Mar 25, 2022	25.10	25.10	24.94	25.02
1094	AMEX	FLKR	Thu, Mar 24, 2022	25.15	25.32	25.15	25.32
1093	AMEX	FLKR	Wed, Mar 23, 2022	25.15	25.30	25.15	25.15
1092	AMEX	FLKR	Tue, Mar 22, 2022	25.26	25.36	25.25	25.33
1091	AMEX	FLKR	Mon, Mar 21, 2022	25.02	25.07	24.95	24.95
1090	AMEX	FLKR	Fri, Mar 18, 2022	25.10	25.51	25.07	25.51
1089	AMEX	FLKR	Thu, Mar 17, 2022	25.11	25.40	25.09	25.34
1088	AMEX	FLKR	Wed, Mar 16, 2022	24.79	25.11	24.66	25.11
1087	AMEX	FLKR	Tue, Mar 15, 2022	23.84	24.05	23.84	24.04
1086	AMEX	FLKR	Mon, Mar 14, 2022	23.98	24.11	23.77	23.82
1085	AMEX	FLKR	Fri, Mar 11, 2022	24.32	24.35	23.84	23.84
1084	AMEX	FLKR	Thu, Mar 10, 2022	24.34	24.34	24.08	24.24
1083	AMEX	FLKR	Wed, Mar 9, 2022	24.40	24.96	24.30	24.89
1082	AMEX	FLKR	Tue, Mar 8, 2022	23.93	24.19	23.85	23.96
1081	AMEX	FLKR	Mon, Mar 7, 2022	24.32	24.33	23.75	23.75
1080	AMEX	FLKR	Fri, Mar 4, 2022	24.92	24.92	24.69	24.78
1079	AMEX	FLKR	Thu, Mar 3, 2022	25.59	25.59	25.36	25.44
1078	AMEX	FLKR	Wed, Mar 2, 2022	25.31	25.40	25.14	25.34
1077	AMEX	FLKR	Tue, Mar 1, 2022	25.61	25.61	25.20	25.35
1076	AMEX	FLKR	Mon, Feb 28, 2022	25.28	25.69	25.28	25.69
1075	AMEX	FLKR	Fri, Feb 25, 2022	25.22	25.78	25.22	25.78
1074	AMEX	FLKR	Thu, Feb 24, 2022	24.40	25.00	24.32	25.00
1073	AMEX	FLKR	Wed, Feb 23, 2022	25.86	25.86	25.39	25.39
1072	AMEX	FLKR	Tue, Feb 22, 2022	25.71	25.80	25.66	25.67
1071	AMEX	FLKR	Fri, Feb 18, 2022	25.90	25.90	25.75	25.77
1070	AMEX	FLKR	Thu, Feb 17, 2022	25.97	26.07	25.82	25.82
1069	AMEX	FLKR	Wed, Feb 16, 2022	25.81	25.99	25.77	25.99
1068	AMEX	FLKR	Tue, Feb 15, 2022	25.50	25.68	25.50	25.66
1067	AMEX	FLKR	Mon, Feb 14, 2022	25.50	25.58	25.40	25.50
1066	AMEX	FLKR	Fri, Feb 11, 2022	26.09	26.14	25.70	25.74
1065	AMEX	FLKR	Thu, Feb 10, 2022	25.93	26.30	25.88	25.95
1064	AMEX	FLKR	Wed, Feb 9, 2022	26.11	26.26	26.10	26.26
1063	AMEX	FLKR	Tue, Feb 8, 2022	25.53	25.84	25.53	25.84
1062	AMEX	FLKR	Mon, Feb 7, 2022	25.50	25.88	25.50	25.77
1061	AMEX	FLKR	Fri, Feb 4, 2022	25.49	25.72	25.49	25.72
1060	AMEX	FLKR	Thu, Feb 3, 2022	25.36	25.50	25.36	25.38
1059	AMEX	FLKR	Wed, Feb 2, 2022	25.86	25.93	25.76	25.93
1058	AMEX	FLKR	Tue, Feb 1, 2022	25.73	25.82	25.53	25.64
1057	AMEX	FLKR	Mon, Jan 31, 2022	25.14	25.59	25.14	25.57
1056	AMEX	FLKR	Fri, Jan 28, 2022	24.83	24.93	24.69	24.93
1055	AMEX	FLKR	Thu, Jan 27, 2022	24.64	24.75	24.46	24.51
1054	AMEX	FLKR	Wed, Jan 26, 2022	25.59	25.59	24.97	25.08
1053	AMEX	FLKR	Tue, Jan 25, 2022	25.43	25.56	25.25	25.44
1052	AMEX	FLKR	Mon, Jan 24, 2022	25.90	25.90	25.17	25.78
1051	AMEX	FLKR	Fri, Jan 21, 2022	26.68	26.68	26.40	26.41
1050	AMEX	FLKR	Thu, Jan 20, 2022	27.07	27.18	26.69	26.69
1049	AMEX	FLKR	Wed, Jan 19, 2022	26.97	26.97	26.84	26.84
1048	AMEX	FLKR	Tue, Jan 18, 2022	26.86	26.86	26.49	26.50
1047	AMEX	FLKR	Fri, Jan 14, 2022	27.45	27.51	27.35	27.45
1046	AMEX	FLKR	Thu, Jan 13, 2022	28.23	28.23	27.87	27.87
1045	AMEX	FLKR	Wed, Jan 12, 2022	28.12	28.31	28.12	28.31
1044	AMEX	FLKR	Tue, Jan 11, 2022	27.56	27.83	27.46	27.77
1043	AMEX	FLKR	Mon, Jan 10, 2022	27.18	27.19	26.99	27.13
1042	AMEX	FLKR	Fri, Jan 7, 2022	27.36	27.61	27.31	27.61
1041	AMEX	FLKR	Thu, Jan 6, 2022	27.18	27.19	26.99	26.99
1040	AMEX	FLKR	Wed, Jan 5, 2022	27.51	27.53	27.25	27.25
1039	AMEX	FLKR	Tue, Jan 4, 2022	27.72	27.81	27.72	27.73
1038	AMEX	FLKR	Mon, Jan 3, 2022	27.97	27.97	27.68	27.80
1037	AMEX	FLKR	Fri, Dec 31, 2021	27.75	27.96	27.73	27.73
1036	AMEX	FLKR	Thu, Dec 30, 2021	27.89	27.93	27.87	27.87
1035	AMEX	FLKR	Wed, Dec 29, 2021	28.02	28.12	28.02	28.11
1034	AMEX	FLKR	Tue, Dec 28, 2021	28.24	28.24	28.07	28.07
1033	AMEX	FLKR	Mon, Dec 27, 2021	27.98	28.09	27.96	28.09
1032	AMEX	FLKR	Thu, Dec 23, 2021	27.88	28.02	27.87	28.02
1031	AMEX	FLKR	Wed, Dec 22, 2021	27.50	27.90	27.50	27.90
1030	AMEX	FLKR	Tue, Dec 21, 2021	27.60	27.75	27.57	27.73
1029	AMEX	FLKR	Mon, Dec 20, 2021	27.66	27.66	27.43	27.51
1028	AMEX	FLKR	Fri, Dec 17, 2021	28.01	28.19	28.01	28.07
1027	AMEX	FLKR	Thu, Dec 16, 2021	28.13	28.13	27.95	27.98
1026	AMEX	FLKR	Wed, Dec 15, 2021	27.83	28.13	27.74	28.13
1025	AMEX	FLKR	Tue, Dec 14, 2021	27.92	27.92	27.66	27.80
1024	AMEX	FLKR	Mon, Dec 13, 2021	28.08	28.08	27.88	27.97
1023	AMEX	FLKR	Fri, Dec 10, 2021	28.75	28.76	28.68	28.28
1022	AMEX	FLKR	Thu, Dec 9, 2021	28.55	28.79	28.24	28.72
1021	AMEX	FLKR	Wed, Dec 8, 2021	28.79	28.89	28.79	28.86
1020	AMEX	FLKR	Tue, Dec 7, 2021	28.62	28.83	28.62	28.76
1019	AMEX	FLKR	Mon, Dec 6, 2021	28.28	28.35	28.21	28.35
1018	AMEX	FLKR	Fri, Dec 3, 2021	28.14	28.14	27.93	27.97
1017	AMEX	FLKR	Thu, Dec 2, 2021	28.01	28.27	28.01	28.08
1016	AMEX	FLKR	Wed, Dec 1, 2021	27.70	28.02	27.49	27.49
1015	AMEX	FLKR	Tue, Nov 30, 2021	26.87	27.04	26.74	26.88
1014	AMEX	FLKR	Mon, Nov 29, 2021	27.21	27.33	27.10	27.29
1013	AMEX	FLKR	Fri, Nov 26, 2021	27.28	27.28	26.85	26.96
1012	AMEX	FLKR	Wed, Nov 24, 2021	28.10	28.18	27.98	28.11
1011	AMEX	FLKR	Tue, Nov 23, 2021	28.23	28.28	28.18	28.21
1010	AMEX	FLKR	Mon, Nov 22, 2021	28.48	28.70	28.48	28.51
1009	AMEX	FLKR	Fri, Nov 19, 2021	27.93	28.00	27.92	27.93
1008	AMEX	FLKR	Thu, Nov 18, 2021	27.93	27.93	27.73	27.90
1007	AMEX	FLKR	Wed, Nov 17, 2021	28.11	28.11	27.95	28.02
1006	AMEX	FLKR	Tue, Nov 16, 2021	28.44	28.46	28.35	28.39
1005	AMEX	FLKR	Mon, Nov 15, 2021	28.70	28.70	28.42	28.42
1004	AMEX	FLKR	Fri, Nov 12, 2021	28.27	28.44	28.27	28.42
1003	AMEX	FLKR	Thu, Nov 11, 2021	28.02	28.12	27.98	28.03
1002	AMEX	FLKR	Wed, Nov 10, 2021	28.07	28.07	27.72	27.74
1001	AMEX	FLKR	Tue, Nov 9, 2021	28.45	28.47	28.22	28.25
1000	AMEX	FLKR	Mon, Nov 8, 2021	28.32	28.38	28.25	28.29
999	AMEX	FLKR	Fri, Nov 5, 2021	28.40	28.42	28.33	28.40
998	AMEX	FLKR	Thu, Nov 4, 2021	28.41	28.41	28.29	28.39
997	AMEX	FLKR	Wed, Nov 3, 2021	28.26	28.37	28.11	28.37
996	AMEX	FLKR	Tue, Nov 2, 2021	28.79	28.84	28.71	28.72
995	AMEX	FLKR	Mon, Nov 1, 2021	28.40	28.48	28.38	28.48
994	AMEX	FLKR	Fri, Oct 29, 2021	28.35	28.37	28.17	28.35
993	AMEX	FLKR	Thu, Oct 28, 2021	28.89	29.00	28.83	28.92
992	AMEX	FLKR	Wed, Oct 27, 2021	29.02	29.06	28.88	28.90
991	AMEX	FLKR	Tue, Oct 26, 2021	29.33	29.44	29.29	29.29
990	AMEX	FLKR	Mon, Oct 25, 2021	28.96	29.05	28.95	29.02
989	AMEX	FLKR	Fri, Oct 22, 2021	28.68	28.78	28.57	28.60
988	AMEX	FLKR	Thu, Oct 21, 2021	28.59	28.63	28.52	28.56
987	AMEX	FLKR	Wed, Oct 20, 2021	28.79	28.81	28.73	28.77
986	AMEX	FLKR	Tue, Oct 19, 2021	28.62	28.85	28.62	28.83
985	AMEX	FLKR	Mon, Oct 18, 2021	28.24	28.40	28.24	28.35
984	AMEX	FLKR	Fri, Oct 15, 2021	28.49	28.63	28.49	28.58
983	AMEX	FLKR	Thu, Oct 14, 2021	28.14	28.30	28.12	28.30
982	AMEX	FLKR	Wed, Oct 13, 2021	27.66	27.83	27.62	27.83
981	AMEX	FLKR	Tue, Oct 12, 2021	27.31	27.33	27.13	27.16
980	AMEX	FLKR	Mon, Oct 11, 2021	27.72	27.85	27.65	27.66
979	AMEX	FLKR	Fri, Oct 8, 2021	27.80	27.80	27.53	27.67
978	AMEX	FLKR	Thu, Oct 7, 2021	27.78	27.94	27.78	27.86
977	AMEX	FLKR	Wed, Oct 6, 2021	27.23	27.40	27.10	27.40
976	AMEX	FLKR	Tue, Oct 5, 2021	27.91	28.12	27.79	28.05
975	AMEX	FLKR	Mon, Oct 4, 2021	28.54	28.54	28.16	28.20
974	AMEX	FLKR	Fri, Oct 1, 2021	28.58	28.74	28.58	28.71
973	AMEX	FLKR	Thu, Sep 30, 2021	28.81	29.02	28.78	28.78
972	AMEX	FLKR	Wed, Sep 29, 2021	28.62	28.70	28.46	28.46
971	AMEX	FLKR	Tue, Sep 28, 2021	28.92	28.94	28.62	28.67
970	AMEX	FLKR	Mon, Sep 27, 2021	29.42	29.50	29.42	29.48
969	AMEX	FLKR	Fri, Sep 24, 2021	29.43	29.43	29.30	29.32
968	AMEX	FLKR	Thu, Sep 23, 2021	29.66	29.86	29.65	29.65
967	AMEX	FLKR	Wed, Sep 22, 2021	29.13	29.25	28.65	29.07
966	AMEX	FLKR	Tue, Sep 21, 2021	28.98	28.98	28.84	28.89
965	AMEX	FLKR	Mon, Sep 20, 2021	28.94	29.01	28.62	28.75
964	AMEX	FLKR	Fri, Sep 17, 2021	29.67	29.67	29.53	29.53
963	AMEX	FLKR	Thu, Sep 16, 2021	29.68	29.73	29.63	29.72
962	AMEX	FLKR	Wed, Sep 15, 2021	30.11	30.30	30.09	30.27
961	AMEX	FLKR	Tue, Sep 14, 2021	30.14	30.14	29.98	30.00
960	AMEX	FLKR	Mon, Sep 13, 2021	29.94	29.94	29.84	29.92
959	AMEX	FLKR	Fri, Sep 10, 2021	30.05	30.05	29.69	29.69
958	AMEX	FLKR	Thu, Sep 9, 2021	29.86	29.87	29.77	29.80
957	AMEX	FLKR	Wed, Sep 8, 2021	30.36	30.36	30.16	30.23
956	AMEX	FLKR	Tue, Sep 7, 2021	30.69	30.84	30.69	30.80
955	AMEX	FLKR	Fri, Sep 3, 2021	31.08	31.25	31.08	31.19
954	AMEX	FLKR	Thu, Sep 2, 2021	30.92	30.93	30.77	30.81
953	AMEX	FLKR	Wed, Sep 1, 2021	31.01	31.23	31.01	31.20
952	AMEX	FLKR	Tue, Aug 31, 2021	30.92	30.92	30.84	30.89
951	AMEX	FLKR	Mon, Aug 30, 2021	30.28	30.41	30.28	30.29
950	AMEX	FLKR	Fri, Aug 27, 2021	30.09	30.53	30.09	30.51
949	AMEX	FLKR	Thu, Aug 26, 2021	30.10	30.12	30.01	30.05
948	AMEX	FLKR	Wed, Aug 25, 2021	30.38	30.49	30.32	30.43
947	AMEX	FLKR	Tue, Aug 24, 2021	30.27	30.49	30.27	30.41
946	AMEX	FLKR	Mon, Aug 23, 2021	29.70	29.93	29.69	29.89
945	AMEX	FLKR	Fri, Aug 20, 2021	29.04	29.43	29.04	29.43
944	AMEX	FLKR	Thu, Aug 19, 2021	29.38	29.70	29.29	29.57
943	AMEX	FLKR	Wed, Aug 18, 2021	30.31	30.40	30.12	30.12
942	AMEX	FLKR	Tue, Aug 17, 2021	30.02	30.07	29.91	29.97
941	AMEX	FLKR	Mon, Aug 16, 2021	30.53	30.68	30.44	30.66
940	AMEX	FLKR	Fri, Aug 13, 2021	30.79	30.82	30.69	30.79
939	AMEX	FLKR	Thu, Aug 12, 2021	31.11	31.11	31.01	31.10
938	AMEX	FLKR	Wed, Aug 11, 2021	31.58	31.58	31.40	31.45
937	AMEX	FLKR	Tue, Aug 10, 2021	31.77	31.91	31.68	31.72
936	AMEX	FLKR	Mon, Aug 9, 2021	32.14	32.30	32.14	32.23
935	AMEX	FLKR	Fri, Aug 6, 2021	32.27	32.29	32.19	32.21
934	AMEX	FLKR	Thu, Aug 5, 2021	32.56	32.57	32.50	32.55
933	AMEX	FLKR	Wed, Aug 4, 2021	32.51	32.62	32.37	32.48
932	AMEX	FLKR	Tue, Aug 3, 2021	31.84	32.08	31.73	32.05
931	AMEX	FLKR	Mon, Aug 2, 2021	31.68	31.75	31.58	31.58
930	AMEX	FLKR	Fri, Jul 30, 2021	31.64	31.72	31.58	31.63
929	AMEX	FLKR	Thu, Jul 29, 2021	32.23	32.37	32.16	32.31
928	AMEX	FLKR	Wed, Jul 28, 2021	31.94	32.07	31.65	32.07
927	AMEX	FLKR	Tue, Jul 27, 2021	31.88	31.88	31.61	31.78
926	AMEX	FLKR	Mon, Jul 26, 2021	31.72	32.08	31.72	32.08
925	AMEX	FLKR	Fri, Jul 23, 2021	32.07	32.25	31.95	32.16
924	AMEX	FLKR	Thu, Jul 22, 2021	32.10	32.13	32.05	32.06
923	AMEX	FLKR	Wed, Jul 21, 2021	31.69	31.92	31.68	31.90
922	AMEX	FLKR	Tue, Jul 20, 2021	31.75	32.14	31.75	32.07
921	AMEX	FLKR	Mon, Jul 19, 2021	31.81	31.81	31.48	31.53
920	AMEX	FLKR	Fri, Jul 16, 2021	32.71	32.71	32.40	32.40
919	AMEX	FLKR	Thu, Jul 15, 2021	32.68	32.82	32.64	32.65
918	AMEX	FLKR	Wed, Jul 14, 2021	32.57	32.61	32.41	32.59
917	AMEX	FLKR	Tue, Jul 13, 2021	32.44	32.58	32.34	32.36
916	AMEX	FLKR	Mon, Jul 12, 2021	32.30	32.50	32.30	32.44
915	AMEX	FLKR	Fri, Jul 9, 2021	31.91	32.25	31.89	32.20
914	AMEX	FLKR	Thu, Jul 8, 2021	32.07	32.07	31.91	31.91
913	AMEX	FLKR	Wed, Jul 7, 2021	32.97	32.97	32.66	32.77
912	AMEX	FLKR	Tue, Jul 6, 2021	33.21	33.25	32.91	33.00
911	AMEX	FLKR	Fri, Jul 2, 2021	33.25	33.29	33.02	33.29
910	AMEX	FLKR	Thu, Jul 1, 2021	33.07	33.07	32.91	33.04
909	AMEX	FLKR	Wed, Jun 30, 2021	33.23	33.30	33.19	33.30
908	AMEX	FLKR	Tue, Jun 29, 2021	33.15	33.22	32.93	33.20
907	AMEX	FLKR	Mon, Jun 28, 2021	33.36	33.40	33.30	33.35
906	AMEX	FLKR	Fri, Jun 25, 2021	33.58	33.60	33.47	33.54
905	AMEX	FLKR	Thu, Jun 24, 2021	33.28	33.43	33.28	33.39
904	AMEX	FLKR	Wed, Jun 23, 2021	33.12	33.13	33.01	33.01
903	AMEX	FLKR	Tue, Jun 22, 2021	32.70	32.90	32.69	32.90
902	AMEX	FLKR	Mon, Jun 21, 2021	32.59	32.88	32.59	32.83
901	AMEX	FLKR	Fri, Jun 18, 2021	32.71	32.71	32.53	32.54
900	AMEX	FLKR	Thu, Jun 17, 2021	32.86	32.91	32.70	32.73
899	AMEX	FLKR	Wed, Jun 16, 2021	33.34	33.45	32.66	32.78
898	AMEX	FLKR	Tue, Jun 15, 2021	33.17	33.17	33.07	33.12
897	AMEX	FLKR	Mon, Jun 14, 2021	33.25	33.25	33.15	33.17
896	AMEX	FLKR	Fri, Jun 11, 2021	33.13	33.13	33.01	33.08
895	AMEX	FLKR	Thu, Jun 10, 2021	32.82	33.10	32.82	33.04
894	AMEX	FLKR	Wed, Jun 9, 2021	33.02	33.02	32.84	32.67
893	AMEX	FLKR	Tue, Jun 8, 2021	33.31	33.31	33.17	33.24
892	AMEX	FLKR	Mon, Jun 7, 2021	33.46	33.49	33.29	33.42
891	AMEX	FLKR	Fri, Jun 4, 2021	33.44	33.59	33.39	33.52
890	AMEX	FLKR	Thu, Jun 3, 2021	33.10	33.19	33.07	33.12
889	AMEX	FLKR	Wed, Jun 2, 2021	33.02	33.29	33.02	33.19
888	AMEX	FLKR	Tue, Jun 1, 2021	33.42	33.42	33.30	33.42
887	AMEX	FLKR	Fri, May 28, 2021	32.69	32.91	32.69	32.88
886	AMEX	FLKR	Thu, May 27, 2021	32.51	32.51	32.33	32.33
885	AMEX	FLKR	Wed, May 26, 2021	32.53	32.68	32.51	32.67
884	AMEX	FLKR	Tue, May 25, 2021	32.51	32.60	32.49	32.54
883	AMEX	FLKR	Mon, May 24, 2021	32.09	32.30	32.06	32.23
882	AMEX	FLKR	Fri, May 21, 2021	32.27	32.27	31.91	31.91
881	AMEX	FLKR	Thu, May 20, 2021	32.07	32.33	32.07	32.31
880	AMEX	FLKR	Wed, May 19, 2021	31.80	32.23	31.75	32.06
879	AMEX	FLKR	Tue, May 18, 2021	32.08	32.29	32.08	32.21
878	AMEX	FLKR	Mon, May 17, 2021	31.59	31.75	31.46	31.65
877	AMEX	FLKR	Fri, May 14, 2021	32.05	32.31	32.05	32.31
876	AMEX	FLKR	Thu, May 13, 2021	31.54	31.82	31.54	31.82
875	AMEX	FLKR	Wed, May 12, 2021	31.95	31.99	31.31	31.42
874	AMEX	FLKR	Tue, May 11, 2021	32.56	32.94	32.54	32.82
873	AMEX	FLKR	Mon, May 10, 2021	33.83	33.83	33.23	33.23
872	AMEX	FLKR	Fri, May 7, 2021	32.93	33.40	32.93	33.25
871	AMEX	FLKR	Thu, May 6, 2021	32.47	32.74	32.47	32.73
870	AMEX	FLKR	Wed, May 5, 2021	32.12	32.20	32.04	32.10
869	AMEX	FLKR	Tue, May 4, 2021	32.08	32.17	31.99	32.10
868	AMEX	FLKR	Mon, May 3, 2021	32.05	32.23	32.00	32.10
867	AMEX	FLKR	Fri, Apr 30, 2021	32.60	32.60	32.22	32.23
866	AMEX	FLKR	Thu, Apr 29, 2021	33.11	33.11	32.83	32.99
865	AMEX	FLKR	Wed, Apr 28, 2021	32.93	33.21	32.87	33.09
864	AMEX	FLKR	Tue, Apr 27, 2021	33.36	33.36	33.16	33.16
863	AMEX	FLKR	Mon, Apr 26, 2021	33.26	33.36	33.26	33.29
862	AMEX	FLKR	Fri, Apr 23, 2021	33.01	33.10	32.94	33.02
861	AMEX	FLKR	Thu, Apr 22, 2021	32.94	32.94	32.59	32.66
860	AMEX	FLKR	Wed, Apr 21, 2021	32.72	33.05	32.69	33.03
859	AMEX	FLKR	Tue, Apr 20, 2021	33.44	33.49	33.21	33.28
858	AMEX	FLKR	Mon, Apr 19, 2021	33.37	33.41	33.23	33.31
857	AMEX	FLKR	Fri, Apr 16, 2021	33.47	33.47	33.30	33.40
856	AMEX	FLKR	Thu, Apr 15, 2021	33.49	33.51	33.34	33.46
855	AMEX	FLKR	Wed, Apr 14, 2021	33.21	33.34	33.21	33.23
854	AMEX	FLKR	Tue, Apr 13, 2021	32.88	33.02	32.80	32.97
853	AMEX	FLKR	Mon, Apr 12, 2021	32.45	32.50	32.33	32.40
852	AMEX	FLKR	Fri, Apr 9, 2021	32.49	32.60	32.44	32.60
851	AMEX	FLKR	Thu, Apr 8, 2021	32.66	32.86	32.66	32.70
850	AMEX	FLKR	Wed, Apr 7, 2021	32.61	32.69	32.47	32.47
849	AMEX	FLKR	Tue, Apr 6, 2021	32.56	32.75	32.56	32.68
848	AMEX	FLKR	Mon, Apr 5, 2021	32.50	32.72	32.37	32.60
847	AMEX	FLKR	Thu, Apr 1, 2021	32.12	32.27	32.12	32.19
846	AMEX	FLKR	Wed, Mar 31, 2021	31.66	32.01	31.66	31.84
845	AMEX	FLKR	Tue, Mar 30, 2021	31.53	31.65	31.47	31.56
844	AMEX	FLKR	Mon, Mar 29, 2021	31.45	31.54	31.30	31.38
843	AMEX	FLKR	Fri, Mar 26, 2021	31.35	31.68	31.34	31.68
842	AMEX	FLKR	Thu, Mar 25, 2021	30.68	31.10	30.68	31.03
841	AMEX	FLKR	Wed, Mar 24, 2021	30.99	31.01	30.62	30.62
840	AMEX	FLKR	Tue, Mar 23, 2021	31.08	31.09	30.81	30.83
839	AMEX	FLKR	Mon, Mar 22, 2021	31.49	31.77	31.43	31.73
838	AMEX	FLKR	Fri, Mar 19, 2021	31.35	31.71	31.25	31.64
837	AMEX	FLKR	Thu, Mar 18, 2021	31.73	31.73	31.28	31.28
836	AMEX	FLKR	Wed, Mar 17, 2021	31.41	32.03	31.30	31.83
835	AMEX	FLKR	Tue, Mar 16, 2021	31.86	31.97	31.56	31.88
834	AMEX	FLKR	Mon, Mar 15, 2021	31.53	31.76	31.44	31.73
833	AMEX	FLKR	Fri, Mar 12, 2021	31.34	31.42	31.14	31.23
832	AMEX	FLKR	Thu, Mar 11, 2021	31.50	31.60	31.40	31.44
831	AMEX	FLKR	Wed, Mar 10, 2021	30.75	30.75	30.40	30.62
830	AMEX	FLKR	Tue, Mar 9, 2021	30.80	31.26	30.80	31.03
829	AMEX	FLKR	Mon, Mar 8, 2021	30.85	30.90	30.60	30.73
828	AMEX	FLKR	Fri, Mar 5, 2021	31.38	31.61	31.09	31.61
827	AMEX	FLKR	Thu, Mar 4, 2021	31.71	31.88	31.00	31.00
826	AMEX	FLKR	Wed, Mar 3, 2021	31.95	31.96	31.56	31.68
825	AMEX	FLKR	Tue, Mar 2, 2021	31.77	31.86	31.55	31.67
824	AMEX	FLKR	Mon, Mar 1, 2021	31.73	32.21	31.72	32.00
823	AMEX	FLKR	Fri, Feb 26, 2021	31.32	31.47	30.88	31.32
822	AMEX	FLKR	Thu, Feb 25, 2021	32.50	32.59	31.46	31.53
821	AMEX	FLKR	Wed, Feb 24, 2021	31.65	31.94	31.42	31.94
820	AMEX	FLKR	Tue, Feb 23, 2021	32.00	32.28	31.75	32.17
819	AMEX	FLKR	Mon, Feb 22, 2021	32.15	32.49	32.00	32.15
818	AMEX	FLKR	Fri, Feb 19, 2021	32.77	33.22	32.77	32.99
817	AMEX	FLKR	Thu, Feb 18, 2021	32.50	32.64	32.23	32.63
816	AMEX	FLKR	Wed, Feb 17, 2021	32.88	33.05	32.85	33.04
815	AMEX	FLKR	Tue, Feb 16, 2021	33.43	33.43	33.18	33.20
814	AMEX	FLKR	Fri, Feb 12, 2021	33.12	33.42	33.12	33.40
813	AMEX	FLKR	Thu, Feb 11, 2021	33.21	33.39	33.21	33.35
812	AMEX	FLKR	Wed, Feb 10, 2021	33.03	33.14	32.93	32.93
811	AMEX	FLKR	Tue, Feb 9, 2021	32.42	32.74	32.40	32.61
810	AMEX	FLKR	Mon, Feb 8, 2021	32.31	32.58	32.31	32.52
809	AMEX	FLKR	Fri, Feb 5, 2021	32.99	33.00	32.62	32.99
808	AMEX	FLKR	Thu, Feb 4, 2021	32.44	32.62	32.18	32.62
807	AMEX	FLKR	Wed, Feb 3, 2021	32.90	33.08	32.76	32.93
806	AMEX	FLKR	Tue, Feb 2, 2021	32.69	32.81	32.65	32.74
805	AMEX	FLKR	Mon, Feb 1, 2021	32.02	32.52	31.94	32.42
804	AMEX	FLKR	Fri, Jan 29, 2021	31.60	31.60	31.13	31.26
803	AMEX	FLKR	Thu, Jan 28, 2021	32.22	32.88	32.22	32.61
802	AMEX	FLKR	Wed, Jan 27, 2021	32.71	32.71	32.23	32.29
801	AMEX	FLKR	Tue, Jan 26, 2021	33.48	33.48	33.36	33.44
800	AMEX	FLKR	Mon, Jan 25, 2021	33.97	34.00	33.58	33.85
799	AMEX	FLKR	Fri, Jan 22, 2021	33.11	33.35	33.11	33.34
798	AMEX	FLKR	Thu, Jan 21, 2021	33.70	34.00	33.62	33.96
797	AMEX	FLKR	Wed, Jan 20, 2021	33.00	33.25	32.98	33.23
796	AMEX	FLKR	Tue, Jan 19, 2021	33.03	33.09	32.75	32.77
795	AMEX	FLKR	Fri, Jan 15, 2021	32.67	32.79	32.46	32.62
794	AMEX	FLKR	Thu, Jan 14, 2021	33.67	33.99	33.62	33.74
793	AMEX	FLKR	Wed, Jan 13, 2021	33.50	33.53	33.40	33.48
792	AMEX	FLKR	Tue, Jan 12, 2021	33.40	33.56	33.09	33.45
791	AMEX	FLKR	Mon, Jan 11, 2021	33.51	33.84	33.50	33.78
790	AMEX	FLKR	Fri, Jan 8, 2021	33.79	34.10	33.53	34.10
789	AMEX	FLKR	Thu, Jan 7, 2021	32.30	32.60	32.30	32.60
788	AMEX	FLKR	Wed, Jan 6, 2021	31.75	32.24	31.66	32.10
787	AMEX	FLKR	Tue, Jan 5, 2021	31.84	32.14	31.84	32.05
786	AMEX	FLKR	Mon, Jan 4, 2021	31.80	31.80	31.22	31.38
785	AMEX	FLKR	Thu, Dec 31, 2020	30.78	30.78	30.42	30.59
784	AMEX	FLKR	Wed, Dec 30, 2020	30.54	30.72	30.54	30.65
783	AMEX	FLKR	Tue, Dec 29, 2020	30.01	30.14	29.76	30.14
782	AMEX	FLKR	Mon, Dec 28, 2020	29.44	29.57	29.43	29.53
781	AMEX	FLKR	Thu, Dec 24, 2020	29.11	29.26	29.11	29.17
780	AMEX	FLKR	Wed, Dec 23, 2020	28.69	28.91	28.69	28.89
779	AMEX	FLKR	Tue, Dec 22, 2020	28.44	28.44	28.25	28.29
778	AMEX	FLKR	Mon, Dec 21, 2020	28.48	28.77	28.38	28.65
777	AMEX	FLKR	Fri, Dec 18, 2020	29.02	29.05	28.83	28.91
776	AMEX	FLKR	Thu, Dec 17, 2020	29.13	29.14	29.04	29.06
775	AMEX	FLKR	Wed, Dec 16, 2020	29.22	29.28	29.12	29.14
774	AMEX	FLKR	Tue, Dec 15, 2020	29.11	29.35	29.01	29.33
773	AMEX	FLKR	Mon, Dec 14, 2020	29.23	29.23	28.91	28.93
772	AMEX	FLKR	Fri, Dec 11, 2020	29.55	29.56	29.41	29.15
771	AMEX	FLKR	Thu, Dec 10, 2020	29.20	29.59	29.20	29.59
770	AMEX	FLKR	Wed, Dec 9, 2020	29.65	29.65	29.09	29.23
769	AMEX	FLKR	Tue, Dec 8, 2020	28.94	28.98	28.73	28.94
768	AMEX	FLKR	Mon, Dec 7, 2020	29.62	29.72	29.52	29.56
767	AMEX	FLKR	Fri, Dec 4, 2020	29.24	29.53	29.24	29.52
766	AMEX	FLKR	Thu, Dec 3, 2020	28.71	28.87	28.71	28.72
765	AMEX	FLKR	Wed, Dec 2, 2020	28.18	28.24	28.04	28.22
764	AMEX	FLKR	Tue, Dec 1, 2020	27.50	27.75	27.50	27.68
763	AMEX	FLKR	Mon, Nov 30, 2020	27.26	27.33	27.15	27.22
762	AMEX	FLKR	Fri, Nov 27, 2020	27.47	27.66	27.47	27.65
761	AMEX	FLKR	Wed, Nov 25, 2020	27.19	27.26	27.11	27.23
760	AMEX	FLKR	Tue, Nov 24, 2020	27.11	27.39	27.00	27.39
759	AMEX	FLKR	Mon, Nov 23, 2020	26.96	26.96	26.73	26.93
758	AMEX	FLKR	Fri, Nov 20, 2020	26.35	26.45	26.35	26.42
757	AMEX	FLKR	Thu, Nov 19, 2020	26.21	26.44	26.21	26.43
756	AMEX	FLKR	Wed, Nov 18, 2020	26.68	26.68	26.51	26.51
755	AMEX	FLKR	Tue, Nov 17, 2020	26.40	26.57	26.40	26.51
754	AMEX	FLKR	Mon, Nov 16, 2020	26.39	26.59	26.35	26.44
753	AMEX	FLKR	Fri, Nov 13, 2020	25.93	26.08	25.93	26.07
752	AMEX	FLKR	Thu, Nov 12, 2020	25.65	25.71	25.48	25.48
751	AMEX	FLKR	Wed, Nov 11, 2020	26.00	26.00	25.63	25.70
750	AMEX	FLKR	Tue, Nov 10, 2020	25.41	25.47	25.24	25.38
749	AMEX	FLKR	Mon, Nov 9, 2020	25.75	25.75	25.25	25.25
748	AMEX	FLKR	Fri, Nov 6, 2020	24.96	25.01	24.96	24.98
747	AMEX	FLKR	Thu, Nov 5, 2020	24.75	25.00	24.75	24.96
746	AMEX	FLKR	Wed, Nov 4, 2020	24.01	24.50	24.01	24.31
745	AMEX	FLKR	Tue, Nov 3, 2020	23.91	23.95	23.91	23.94
744	AMEX	FLKR	Mon, Nov 2, 2020	23.35	23.42	23.33	23.39
743	AMEX	FLKR	Fri, Oct 30, 2020	23.27	23.27	22.91	22.99
742	AMEX	FLKR	Thu, Oct 29, 2020	23.53	23.63	23.49	23.61
741	AMEX	FLKR	Wed, Oct 28, 2020	23.58	23.58	23.43	23.46
740	AMEX	FLKR	Tue, Oct 27, 2020	23.74	23.78	23.71	23.73
739	AMEX	FLKR	Mon, Oct 26, 2020	23.83	23.84	23.63	23.73
738	AMEX	FLKR	Fri, Oct 23, 2020	24.06	24.17	24.00	24.10
737	AMEX	FLKR	Thu, Oct 22, 2020	23.94	23.94	23.75	23.84
736	AMEX	FLKR	Wed, Oct 21, 2020	23.90	24.03	23.90	23.90
735	AMEX	FLKR	Tue, Oct 20, 2020	23.77	23.93	23.77	23.78
734	AMEX	FLKR	Mon, Oct 19, 2020	23.62	23.63	23.49	23.51
733	AMEX	FLKR	Fri, Oct 16, 2020	23.64	23.66	23.56	23.59
732	AMEX	FLKR	Thu, Oct 15, 2020	23.39	23.55	23.19	23.55
731	AMEX	FLKR	Wed, Oct 14, 2020	23.74	23.81	23.63	23.67
730	AMEX	FLKR	Tue, Oct 13, 2020	23.95	23.95	23.82	23.85
729	AMEX	FLKR	Mon, Oct 12, 2020	24.00	24.11	23.96	24.11
728	AMEX	FLKR	Fri, Oct 9, 2020	24.07	24.17	24.03	24.17
727	AMEX	FLKR	Thu, Oct 8, 2020	23.74	23.96	23.74	23.92
726	AMEX	FLKR	Wed, Oct 7, 2020	23.67	23.81	23.67	23.81
725	AMEX	FLKR	Tue, Oct 6, 2020	23.42	23.50	23.31	23.31
724	AMEX	FLKR	Mon, Oct 5, 2020	23.28	23.58	23.28	23.58
723	AMEX	FLKR	Fri, Oct 2, 2020	22.89	23.15	22.89	23.08
722	AMEX	FLKR	Thu, Oct 1, 2020	23.22	23.31	23.16	23.29
721	AMEX	FLKR	Wed, Sep 30, 2020	23.13	23.22	23.12	23.14
720	AMEX	FLKR	Tue, Sep 29, 2020	22.87	22.92	22.76	22.85
719	AMEX	FLKR	Mon, Sep 28, 2020	22.79	22.79	22.68	22.76
718	AMEX	FLKR	Fri, Sep 25, 2020	22.20	22.31	22.07	22.31
717	AMEX	FLKR	Thu, Sep 24, 2020	22.18	22.41	22.10	22.25
716	AMEX	FLKR	Wed, Sep 23, 2020	22.87	22.87	22.49	22.49
715	AMEX	FLKR	Tue, Sep 22, 2020	23.05	23.05	22.66	22.92
714	AMEX	FLKR	Mon, Sep 21, 2020	23.37	23.37	22.98	23.24
713	AMEX	FLKR	Fri, Sep 18, 2020	23.67	23.67	23.39	23.46
712	AMEX	FLKR	Thu, Sep 17, 2020	23.39	23.58	23.39	23.54
711	AMEX	FLKR	Wed, Sep 16, 2020	23.76	23.76	23.62	23.66
710	AMEX	FLKR	Tue, Sep 15, 2020	23.65	23.70	23.64	23.66
709	AMEX	FLKR	Mon, Sep 14, 2020	23.38	23.44	23.34	23.41
708	AMEX	FLKR	Fri, Sep 11, 2020	22.96	23.04	22.90	22.94
707	AMEX	FLKR	Thu, Sep 10, 2020	23.10	23.11	22.69	22.78
706	AMEX	FLKR	Wed, Sep 9, 2020	22.88	23.05	22.88	22.99
705	AMEX	FLKR	Tue, Sep 8, 2020	22.68	22.87	22.63	22.63
704	AMEX	FLKR	Fri, Sep 4, 2020	22.77	22.77	22.43	22.73
703	AMEX	FLKR	Thu, Sep 3, 2020	22.98	22.98	22.52	22.57
702	AMEX	FLKR	Wed, Sep 2, 2020	22.86	22.86	22.75	22.80
701	AMEX	FLKR	Tue, Sep 1, 2020	22.81	22.84	22.75	22.77
700	AMEX	FLKR	Mon, Aug 31, 2020	22.49	22.60	22.40	22.59
699	AMEX	FLKR	Fri, Aug 28, 2020	22.97	23.04	22.97	23.04
698	AMEX	FLKR	Thu, Aug 27, 2020	22.98	22.98	22.77	22.81
697	AMEX	FLKR	Wed, Aug 26, 2020	23.09	23.16	23.09	23.16
696	AMEX	FLKR	Tue, Aug 25, 2020	22.84	22.97	22.84	22.97
695	AMEX	FLKR	Mon, Aug 24, 2020	22.66	22.66	22.54	22.62
694	AMEX	FLKR	Fri, Aug 21, 2020	22.22	22.28	22.16	22.28
693	AMEX	FLKR	Thu, Aug 20, 2020	21.92	22.23	21.81	22.23
692	AMEX	FLKR	Wed, Aug 19, 2020	23.01	23.04	22.84	22.85
691	AMEX	FLKR	Tue, Aug 18, 2020	23.00	23.04	22.79	22.94
690	AMEX	FLKR	Mon, Aug 17, 2020	23.62	23.76	23.56	23.63
689	AMEX	FLKR	Fri, Aug 14, 2020	23.40	23.40	23.29	23.38
688	AMEX	FLKR	Thu, Aug 13, 2020	23.70	23.78	23.62	23.73
687	AMEX	FLKR	Wed, Aug 12, 2020	23.86	23.86	23.75	23.79
686	AMEX	FLKR	Tue, Aug 11, 2020	23.62	23.66	23.44	23.44
685	AMEX	FLKR	Mon, Aug 10, 2020	23.17	23.23	23.05	23.20
684	AMEX	FLKR	Fri, Aug 7, 2020	22.75	22.78	22.69	22.76
683	AMEX	FLKR	Thu, Aug 6, 2020	22.69	22.83	22.67	22.79
682	AMEX	FLKR	Wed, Aug 5, 2020	22.40	22.60	22.40	22.55
681	AMEX	FLKR	Tue, Aug 4, 2020	21.72	21.99	21.72	21.99
680	AMEX	FLKR	Mon, Aug 3, 2020	21.65	21.72	21.65	21.71
679	AMEX	FLKR	Fri, Jul 31, 2020	21.43	21.45	21.21	21.39
678	AMEX	FLKR	Thu, Jul 30, 2020	21.59	21.65	21.45	21.65
677	AMEX	FLKR	Wed, Jul 29, 2020	21.50	21.77	21.50	21.77
676	AMEX	FLKR	Tue, Jul 28, 2020	21.39	21.42	21.34	21.34
675	AMEX	FLKR	Mon, Jul 27, 2020	21.19	21.30	21.16	21.30
674	AMEX	FLKR	Fri, Jul 24, 2020	20.89	20.91	20.84	20.91
673	AMEX	FLKR	Thu, Jul 23, 2020	21.02	21.10	20.91	20.93
672	AMEX	FLKR	Wed, Jul 22, 2020	21.24	21.27	21.20	21.21
671	AMEX	FLKR	Tue, Jul 21, 2020	21.37	21.40	21.25	21.29
670	AMEX	FLKR	Mon, Jul 20, 2020	21.00	21.15	20.98	21.15
669	AMEX	FLKR	Fri, Jul 17, 2020	20.96	21.03	20.96	21.03
668	AMEX	FLKR	Thu, Jul 16, 2020	20.83	20.86	20.83	20.86
667	AMEX	FLKR	Wed, Jul 15, 2020	21.18	21.18	21.02	21.08
666	AMEX	FLKR	Tue, Jul 14, 2020	20.60	20.91	20.60	20.91
665	AMEX	FLKR	Mon, Jul 13, 2020	20.90	21.05	20.70	20.70
664	AMEX	FLKR	Fri, Jul 10, 2020	20.61	20.74	20.60	20.70
663	AMEX	FLKR	Thu, Jul 9, 2020	20.89	20.89	20.65	20.75
662	AMEX	FLKR	Wed, Jul 8, 2020	20.78	20.86	20.75	20.86
661	AMEX	FLKR	Tue, Jul 7, 2020	20.82	20.88	20.80	20.80
660	AMEX	FLKR	Mon, Jul 6, 2020	21.03	21.18	21.02	21.16
659	AMEX	FLKR	Thu, Jul 2, 2020	20.58	20.67	20.55	20.55
658	AMEX	FLKR	Wed, Jul 1, 2020	20.35	20.35	20.27	20.28
657	AMEX	FLKR	Tue, Jun 30, 2020	20.22	20.22	20.04	20.22
656	AMEX	FLKR	Mon, Jun 29, 2020	20.01	20.17	20.01	20.17
655	AMEX	FLKR	Fri, Jun 26, 2020	20.40	20.40	20.12	20.20
654	AMEX	FLKR	Thu, Jun 25, 2020	20.22	20.33	20.12	20.33
653	AMEX	FLKR	Wed, Jun 24, 2020	20.55	20.55	20.25	20.26
652	AMEX	FLKR	Tue, Jun 23, 2020	20.38	20.52	20.38	20.40
651	AMEX	FLKR	Mon, Jun 22, 2020	20.00	20.38	20.00	20.28
650	AMEX	FLKR	Fri, Jun 19, 2020	20.29	20.29	19.98	19.99
649	AMEX	FLKR	Thu, Jun 18, 2020	20.23	20.23	20.11	20.14
648	AMEX	FLKR	Wed, Jun 17, 2020	20.27	20.31	20.19	20.19
647	AMEX	FLKR	Tue, Jun 16, 2020	20.32	20.32	19.94	20.03
646	AMEX	FLKR	Mon, Jun 15, 2020	19.17	19.57	19.10	19.47
645	AMEX	FLKR	Fri, Jun 12, 2020	20.25	20.26	19.96	20.15
644	AMEX	FLKR	Thu, Jun 11, 2020	20.47	20.48	19.93	19.93
643	AMEX	FLKR	Wed, Jun 10, 2020	21.05	21.07	20.78	21.07
642	AMEX	FLKR	Tue, Jun 9, 2020	20.74	20.90	20.74	20.87
641	AMEX	FLKR	Mon, Jun 8, 2020	20.94	21.18	20.85	21.16
640	AMEX	FLKR	Fri, Jun 5, 2020	21.02	21.17	20.87	21.03
639	AMEX	FLKR	Thu, Jun 4, 2020	20.19	20.31	20.05	20.14
638	AMEX	FLKR	Wed, Jun 3, 2020	20.28	20.58	20.27	20.58
637	AMEX	FLKR	Tue, Jun 2, 2020	19.63	19.88	19.63	19.72
636	AMEX	FLKR	Mon, Jun 1, 2020	19.10	19.40	19.10	19.30
635	AMEX	FLKR	Fri, May 29, 2020	18.59	18.91	18.56	18.88
634	AMEX	FLKR	Thu, May 28, 2020	18.72	18.81	18.55	18.55
633	AMEX	FLKR	Wed, May 27, 2020	18.71	18.71	18.50	18.68
632	AMEX	FLKR	Tue, May 26, 2020	18.82	18.88	18.73	18.73
631	AMEX	FLKR	Fri, May 22, 2020	18.04	18.04	17.94	17.99
630	AMEX	FLKR	Thu, May 21, 2020	18.40	18.40	18.19	18.25
629	AMEX	FLKR	Wed, May 20, 2020	18.48	18.58	18.44	18.46
628	AMEX	FLKR	Tue, May 19, 2020	18.29	18.34	18.20	18.20
627	AMEX	FLKR	Mon, May 18, 2020	18.14	18.26	18.00	18.26
626	AMEX	FLKR	Fri, May 15, 2020	17.65	17.65	17.50	17.55
625	AMEX	FLKR	Thu, May 14, 2020	17.49	17.77	17.29	17.77
624	AMEX	FLKR	Wed, May 13, 2020	17.93	17.96	17.67	17.68
623	AMEX	FLKR	Tue, May 12, 2020	17.93	18.02	17.65	17.71
622	AMEX	FLKR	Mon, May 11, 2020	17.75	17.86	17.73	17.83
621	AMEX	FLKR	Fri, May 8, 2020	18.05	18.20	18.05	18.10
620	AMEX	FLKR	Thu, May 7, 2020	17.78	17.95	17.78	17.91
619	AMEX	FLKR	Wed, May 6, 2020	17.85	17.85	17.57	17.61
618	AMEX	FLKR	Tue, May 5, 2020	17.79	17.82	17.71	17.71
617	AMEX	FLKR	Mon, May 4, 2020	17.46	17.54	17.39	17.54
616	AMEX	FLKR	Fri, May 1, 2020	17.63	17.63	17.30	17.51
615	AMEX	FLKR	Thu, Apr 30, 2020	18.36	18.46	17.98	17.98
614	AMEX	FLKR	Wed, Apr 29, 2020	18.37	18.49	18.36	18.42
613	AMEX	FLKR	Tue, Apr 28, 2020	18.10	18.10	18.00	18.01
612	AMEX	FLKR	Mon, Apr 27, 2020	17.90	18.02	17.75	18.02
611	AMEX	FLKR	Fri, Apr 24, 2020	17.40	17.54	17.31	17.50
610	AMEX	FLKR	Thu, Apr 23, 2020	17.70	17.72	17.47	17.47
609	AMEX	FLKR	Wed, Apr 22, 2020	17.49	17.49	17.30	17.31
608	AMEX	FLKR	Tue, Apr 21, 2020	17.21	17.21	16.82	16.95
607	AMEX	FLKR	Mon, Apr 20, 2020	17.72	17.72	17.43	17.43
606	AMEX	FLKR	Fri, Apr 17, 2020	17.93	17.93	17.67	17.83
605	AMEX	FLKR	Thu, Apr 16, 2020	17.19	17.23	17.14	17.19
604	AMEX	FLKR	Wed, Apr 15, 2020	17.07	17.09	16.89	17.09
603	AMEX	FLKR	Tue, Apr 14, 2020	17.55	17.69	17.47	17.51
602	AMEX	FLKR	Mon, Apr 13, 2020	17.23	17.23	16.99	17.12
601	AMEX	FLKR	Thu, Apr 9, 2020	17.37	17.63	17.26	17.26
600	AMEX	FLKR	Wed, Apr 8, 2020	17.09	17.27	16.97	17.21
599	AMEX	FLKR	Tue, Apr 7, 2020	17.61	17.61	17.05	17.17
598	AMEX	FLKR	Mon, Apr 6, 2020	16.68	16.97	16.68	16.97
597	AMEX	FLKR	Fri, Apr 3, 2020	16.00	16.00	15.77	15.92
596	AMEX	FLKR	Thu, Apr 2, 2020	15.80	16.18	15.80	16.18
595	AMEX	FLKR	Wed, Apr 1, 2020	15.64	15.64	15.39	15.45
594	AMEX	FLKR	Tue, Mar 31, 2020	16.68	16.71	16.40	16.54
593	AMEX	FLKR	Mon, Mar 30, 2020	15.90	16.31	15.90	16.17
592	AMEX	FLKR	Fri, Mar 27, 2020	15.77	16.14	15.66	15.96
591	AMEX	FLKR	Thu, Mar 26, 2020	16.26	16.80	16.09	16.80
590	AMEX	FLKR	Wed, Mar 25, 2020	16.13	16.31	15.88	16.21
589	AMEX	FLKR	Tue, Mar 24, 2020	15.19	15.43	15.18	15.28
588	AMEX	FLKR	Mon, Mar 23, 2020	13.76	13.94	13.55	13.69
587	AMEX	FLKR	Fri, Mar 20, 2020	14.67	14.67	14.13	14.25
586	AMEX	FLKR	Thu, Mar 19, 2020	14.03	14.03	14.00	14.01
585	AMEX	FLKR	Wed, Mar 18, 2020	14.18	14.47	13.76	14.20
584	AMEX	FLKR	Tue, Mar 17, 2020	15.25	15.68	14.95	15.64
583	AMEX	FLKR	Mon, Mar 16, 2020	15.19	15.56	15.19	15.26
582	AMEX	FLKR	Fri, Mar 13, 2020	17.20	17.30	16.91	17.30
581	AMEX	FLKR	Thu, Mar 12, 2020	16.51	16.83	15.78	16.09
580	AMEX	FLKR	Wed, Mar 11, 2020	18.25	18.28	17.98	18.17
579	AMEX	FLKR	Tue, Mar 10, 2020	18.57	18.80	18.30	18.80
578	AMEX	FLKR	Mon, Mar 9, 2020	18.01	18.26	17.92	18.18
577	AMEX	FLKR	Fri, Mar 6, 2020	19.10	19.19	19.07	19.19
576	AMEX	FLKR	Thu, Mar 5, 2020	19.61	19.61	19.39	19.44
575	AMEX	FLKR	Wed, Mar 4, 2020	19.75	19.93	19.67	19.88
574	AMEX	FLKR	Tue, Mar 3, 2020	19.26	19.53	19.20	19.20
573	AMEX	FLKR	Mon, Mar 2, 2020	19.07	19.41	19.07	19.41
572	AMEX	FLKR	Fri, Feb 28, 2020	18.59	18.89	18.52	18.89
571	AMEX	FLKR	Thu, Feb 27, 2020	19.24	19.38	19.06	19.06
570	AMEX	FLKR	Wed, Feb 26, 2020	19.57	19.59	19.44	19.44
569	AMEX	FLKR	Tue, Feb 25, 2020	19.59	19.63	19.19	19.19
568	AMEX	FLKR	Mon, Feb 24, 2020	19.09	19.29	19.09	19.20
567	AMEX	FLKR	Fri, Feb 21, 2020	20.31	20.37	20.20	20.20
566	AMEX	FLKR	Thu, Feb 20, 2020	20.53	20.63	20.40	20.53
565	AMEX	FLKR	Wed, Feb 19, 2020	21.11	21.18	21.11	21.12
564	AMEX	FLKR	Tue, Feb 18, 2020	21.12	21.19	21.08	21.17
563	AMEX	FLKR	Fri, Feb 14, 2020	21.71	21.71	21.42	21.49
562	AMEX	FLKR	Thu, Feb 13, 2020	21.42	21.42	21.39	21.39
561	AMEX	FLKR	Wed, Feb 12, 2020	21.70	21.70	21.65	21.65
560	AMEX	FLKR	Tue, Feb 11, 2020	21.47	21.47	21.31	21.32
559	AMEX	FLKR	Mon, Feb 10, 2020	21.03	21.06	20.99	21.06
558	AMEX	FLKR	Fri, Feb 7, 2020	20.93	20.93	20.81	20.90
557	AMEX	FLKR	Thu, Feb 6, 2020	21.26	21.28	21.26	21.26
556	AMEX	FLKR	Wed, Feb 5, 2020	20.92	20.95	20.92	20.95
555	AMEX	FLKR	Tue, Feb 4, 2020	20.80	20.86	20.74	20.74
554	AMEX	FLKR	Mon, Feb 3, 2020	20.18	20.30	20.18	20.24
553	AMEX	FLKR	Fri, Jan 31, 2020	20.15	20.15	19.82	19.88
552	AMEX	FLKR	Thu, Jan 30, 2020	20.50	20.58	20.31	20.58
551	AMEX	FLKR	Wed, Jan 29, 2020	21.00	21.00	20.97	20.97
550	AMEX	FLKR	Tue, Jan 28, 2020	20.99	21.05	20.97	20.99
549	AMEX	FLKR	Mon, Jan 27, 2020	20.73	21.00	20.73	20.91
548	AMEX	FLKR	Fri, Jan 24, 2020	21.86	21.87	21.66	21.66
547	AMEX	FLKR	Thu, Jan 23, 2020	21.71	21.91	21.68	21.77
546	AMEX	FLKR	Wed, Jan 22, 2020	22.00	22.11	21.92	21.95
545	AMEX	FLKR	Tue, Jan 21, 2020	21.82	21.82	21.64	21.64
544	AMEX	FLKR	Fri, Jan 17, 2020	22.09	22.09	22.00	22.04
543	AMEX	FLKR	Thu, Jan 16, 2020	22.13	22.13	21.99	22.07
542	AMEX	FLKR	Wed, Jan 15, 2020	21.92	21.93	21.78	21.78
541	AMEX	FLKR	Tue, Jan 14, 2020	21.92	22.03	21.89	22.03
540	AMEX	FLKR	Mon, Jan 13, 2020	21.77	22.07	21.77	22.07
539	AMEX	FLKR	Fri, Jan 10, 2020	21.58	21.66	21.58	21.59
538	AMEX	FLKR	Thu, Jan 9, 2020	21.42	21.42	21.32	21.36
537	AMEX	FLKR	Wed, Jan 8, 2020	21.16	21.36	21.03	21.17
536	AMEX	FLKR	Tue, Jan 7, 2020	21.21	21.28	21.20	21.23
535	AMEX	FLKR	Mon, Jan 6, 2020	20.99	21.12	20.99	21.00
534	AMEX	FLKR	Fri, Jan 3, 2020	21.23	21.23	21.13	21.17
533	AMEX	FLKR	Thu, Jan 2, 2020	21.53	21.53	21.33	21.45
532	AMEX	FLKR	Tue, Dec 31, 2019	21.67	21.67	21.62	21.67
531	AMEX	FLKR	Mon, Dec 30, 2019	21.64	21.67	21.60	21.60
530	AMEX	FLKR	Fri, Dec 27, 2019	21.68	21.68	21.63	21.68
529	AMEX	FLKR	Thu, Dec 26, 2019	21.41	21.41	21.39	21.41
528	AMEX	FLKR	Tue, Dec 24, 2019	21.28	21.29	21.21	21.27
527	AMEX	FLKR	Mon, Dec 23, 2019	21.49	21.49	21.39	21.43
526	AMEX	FLKR	Fri, Dec 20, 2019	21.43	21.54	21.43	21.54
525	AMEX	FLKR	Thu, Dec 19, 2019	21.28	21.36	21.21	21.36
524	AMEX	FLKR	Wed, Dec 18, 2019	21.28	21.28	21.21	21.28
523	AMEX	FLKR	Tue, Dec 17, 2019	21.22	21.32	21.22	21.30
522	AMEX	FLKR	Mon, Dec 16, 2019	21.01	21.05	20.98	20.98
521	AMEX	FLKR	Fri, Dec 13, 2019	20.74	20.77	20.57	20.77
520	AMEX	FLKR	Thu, Dec 12, 2019	20.36	20.83	20.36	20.82
519	AMEX	FLKR	Wed, Dec 11, 2019	19.93	20.09	19.86	20.05
518	AMEX	FLKR	Tue, Dec 10, 2019	20.23	20.25	20.23	19.84
517	AMEX	FLKR	Mon, Dec 9, 2019	20.14	20.14	20.06	20.06
516	AMEX	FLKR	Fri, Dec 6, 2019	20.16	20.26	20.16	20.23
515	AMEX	FLKR	Thu, Dec 5, 2019	19.90	19.95	19.90	19.95
514	AMEX	FLKR	Wed, Dec 4, 2019	20.02	20.02	20.02	20.02
513	AMEX	FLKR	Tue, Dec 3, 2019	19.89	19.93	19.89	19.93
512	AMEX	FLKR	Mon, Dec 2, 2019	20.24	20.24	20.17	20.17
511	AMEX	FLKR	Fri, Nov 29, 2019	20.36	20.39	20.32	20.32
510	AMEX	FLKR	Wed, Nov 27, 2019	20.79	20.83	20.78	20.78
509	AMEX	FLKR	Tue, Nov 26, 2019	20.80	20.87	20.80	20.87
508	AMEX	FLKR	Mon, Nov 25, 2019	20.84	20.84	20.84	20.84
507	AMEX	FLKR	Fri, Nov 22, 2019	20.50	20.51	20.49	20.50
506	AMEX	FLKR	Thu, Nov 21, 2019	20.53	20.53	20.44	20.47
505	AMEX	FLKR	Wed, Nov 20, 2019	20.90	20.90	20.70	20.83
504	AMEX	FLKR	Tue, Nov 19, 2019	21.11	21.11	21.11	21.11
503	AMEX	FLKR	Mon, Nov 18, 2019	21.22	21.22	21.22	21.22
502	AMEX	FLKR	Fri, Nov 15, 2019	21.55	21.55	21.32	21.38
501	AMEX	FLKR	Thu, Nov 14, 2019	20.90	20.94	20.90	20.92
500	AMEX	FLKR	Wed, Nov 13, 2019	20.76	20.76	20.70	20.70
499	AMEX	FLKR	Tue, Nov 12, 2019	20.99	20.99	20.91	20.91
498	AMEX	FLKR	Mon, Nov 11, 2019	20.85	20.93	20.85	20.93
497	AMEX	FLKR	Fri, Nov 8, 2019	21.12	21.18	21.12	21.18
496	AMEX	FLKR	Thu, Nov 7, 2019	21.37	21.40	21.32	21.34
495	AMEX	FLKR	Wed, Nov 6, 2019	21.15	21.15	21.06	21.06
494	AMEX	FLKR	Tue, Nov 5, 2019	21.31	21.32	21.25	21.28
493	AMEX	FLKR	Mon, Nov 4, 2019	21.04	21.11	21.03	21.03
492	AMEX	FLKR	Fri, Nov 1, 2019	20.63	20.82	20.63	20.82
491	AMEX	FLKR	Thu, Oct 31, 2019	20.42	20.42	20.35	20.37
490	AMEX	FLKR	Wed, Oct 30, 2019	20.46	20.59	20.46	20.59
489	AMEX	FLKR	Tue, Oct 29, 2019	20.48	20.48	20.48	20.48
488	AMEX	FLKR	Mon, Oct 28, 2019	20.50	20.57	20.50	20.55
487	AMEX	FLKR	Fri, Oct 25, 2019	20.36	20.48	20.36	20.48
486	AMEX	FLKR	Thu, Oct 24, 2019	20.37	20.38	20.37	20.38
485	AMEX	FLKR	Wed, Oct 23, 2019	20.37	20.37	20.32	20.36
484	AMEX	FLKR	Tue, Oct 22, 2019	20.41	20.44	20.39	20.40
483	AMEX	FLKR	Mon, Oct 21, 2019	20.16	20.24	20.16	20.24
482	AMEX	FLKR	Fri, Oct 18, 2019	19.95	19.95	19.92	19.92
481	AMEX	FLKR	Thu, Oct 17, 2019	20.20	20.21	20.18	20.21
480	AMEX	FLKR	Wed, Oct 16, 2019	20.06	20.06	20.06	20.06
479	AMEX	FLKR	Tue, Oct 15, 2019	20.05	20.12	20.05	20.05
478	AMEX	FLKR	Mon, Oct 14, 2019	19.87	19.87	19.87	19.87
477	AMEX	FLKR	Fri, Oct 11, 2019	20.00	20.08	20.00	20.04
476	AMEX	FLKR	Thu, Oct 10, 2019	19.57	19.69	19.57	19.69
475	AMEX	FLKR	Wed, Oct 9, 2019	19.54	19.54	19.49	19.49
474	AMEX	FLKR	Tue, Oct 8, 2019	19.35	19.41	19.35	19.40
473	AMEX	FLKR	Mon, Oct 7, 2019	19.36	19.38	19.34	19.34
472	AMEX	FLKR	Fri, Oct 4, 2019	19.36	19.42	19.33	19.40
471	AMEX	FLKR	Thu, Oct 3, 2019	19.35	19.35	19.35	19.35
470	AMEX	FLKR	Wed, Oct 2, 2019	19.12	19.12	19.12	19.12
469	AMEX	FLKR	Tue, Oct 1, 2019	19.61	19.61	19.49	19.52
468	AMEX	FLKR	Mon, Sep 30, 2019	19.51	19.59	19.51	19.59
467	AMEX	FLKR	Fri, Sep 27, 2019	19.35	19.35	19.25	19.33
466	AMEX	FLKR	Thu, Sep 26, 2019	19.66	19.66	19.66	19.66
465	AMEX	FLKR	Wed, Sep 25, 2019	19.63	19.70	19.63	19.70
464	AMEX	FLKR	Tue, Sep 24, 2019	19.92	19.94	19.80	19.87
463	AMEX	FLKR	Mon, Sep 23, 2019	19.89	19.92	19.85	19.92
462	AMEX	FLKR	Fri, Sep 20, 2019	19.97	19.97	19.85	19.89
461	AMEX	FLKR	Thu, Sep 19, 2019	19.92	19.92	19.80	19.80
460	AMEX	FLKR	Wed, Sep 18, 2019	19.71	19.81	19.71	19.81
459	AMEX	FLKR	Tue, Sep 17, 2019	19.73	19.89	19.73	19.89
458	AMEX	FLKR	Mon, Sep 16, 2019	19.82	19.82	19.82	19.82
457	AMEX	FLKR	Fri, Sep 13, 2019	20.01	20.15	20.01	20.14
456	AMEX	FLKR	Thu, Sep 12, 2019	20.07	20.09	19.96	19.98
455	AMEX	FLKR	Wed, Sep 11, 2019	19.71	19.71	19.68	19.70
454	AMEX	FLKR	Tue, Sep 10, 2019	19.52	19.58	19.52	19.56
453	AMEX	FLKR	Mon, Sep 9, 2019	19.36	19.40	19.36	19.40
452	AMEX	FLKR	Fri, Sep 6, 2019	19.34	19.37	19.30	19.30
451	AMEX	FLKR	Thu, Sep 5, 2019	19.08	19.20	18.99	19.20
450	AMEX	FLKR	Wed, Sep 4, 2019	18.79	18.88	18.78	18.88
449	AMEX	FLKR	Tue, Sep 3, 2019	18.41	18.52	18.37	18.50
448	AMEX	FLKR	Fri, Aug 30, 2019	18.58	18.58	18.52	18.58
447	AMEX	FLKR	Thu, Aug 29, 2019	18.30	18.37	18.30	18.35
446	AMEX	FLKR	Wed, Aug 28, 2019	18.19	18.22	18.19	18.22
445	AMEX	FLKR	Tue, Aug 27, 2019	18.00	18.11	17.91	18.09
444	AMEX	FLKR	Mon, Aug 26, 2019	17.92	17.92	17.92	17.92
443	AMEX	FLKR	Fri, Aug 23, 2019	18.08	18.17	17.84	17.84
442	AMEX	FLKR	Thu, Aug 22, 2019	18.12	18.13	18.03	18.13
441	AMEX	FLKR	Wed, Aug 21, 2019	18.42	18.53	18.42	18.53
440	AMEX	FLKR	Tue, Aug 20, 2019	18.32	18.32	18.26	18.28
439	AMEX	FLKR	Mon, Aug 19, 2019	18.06	18.07	18.06	18.07
438	AMEX	FLKR	Fri, Aug 16, 2019	18.06	18.10	18.06	18.10
437	AMEX	FLKR	Thu, Aug 15, 2019	17.73	17.78	17.71	17.78
436	AMEX	FLKR	Wed, Aug 14, 2019	17.76	17.76	17.68	17.69
435	AMEX	FLKR	Tue, Aug 13, 2019	18.04	18.13	18.01	18.13
434	AMEX	FLKR	Mon, Aug 12, 2019	17.89	17.89	17.86	17.84
433	AMEX	FLKR	Fri, Aug 9, 2019	18.05	18.08	17.97	18.03
432	AMEX	FLKR	Thu, Aug 8, 2019	18.04	18.16	18.04	18.15
431	AMEX	FLKR	Wed, Aug 7, 2019	17.69	18.00	17.69	17.99
430	AMEX	FLKR	Tue, Aug 6, 2019	17.93	17.93	17.90	17.91
429	AMEX	FLKR	Mon, Aug 5, 2019	18.00	18.00	17.66	17.70
428	AMEX	FLKR	Fri, Aug 2, 2019	18.68	18.77	18.43	18.55
427	AMEX	FLKR	Thu, Aug 1, 2019	19.34	19.44	18.98	18.98
426	AMEX	FLKR	Wed, Jul 31, 2019	19.50	19.50	19.27	19.27
425	AMEX	FLKR	Tue, Jul 30, 2019	19.66	19.66	19.55	19.56
424	AMEX	FLKR	Mon, Jul 29, 2019	19.78	19.78	19.63	19.63
423	AMEX	FLKR	Fri, Jul 26, 2019	19.86	19.90	19.86	19.89
422	AMEX	FLKR	Thu, Jul 25, 2019	19.92	19.92	19.81	19.81
421	AMEX	FLKR	Wed, Jul 24, 2019	20.09	20.13	20.09	20.13
420	AMEX	FLKR	Tue, Jul 23, 2019	20.16	20.22	20.11	20.22
419	AMEX	FLKR	Mon, Jul 22, 2019	20.14	20.16	20.14	20.16
418	AMEX	FLKR	Fri, Jul 19, 2019	20.13	20.18	20.00	20.00
417	AMEX	FLKR	Thu, Jul 18, 2019	19.86	20.01	19.86	20.01
416	AMEX	FLKR	Wed, Jul 17, 2019	19.82	19.82	19.77	19.79
415	AMEX	FLKR	Tue, Jul 16, 2019	19.92	19.96	19.92	19.96
414	AMEX	FLKR	Mon, Jul 15, 2019	19.95	19.96	19.93	19.93
413	AMEX	FLKR	Fri, Jul 12, 2019	19.93	20.00	19.90	20.00
412	AMEX	FLKR	Thu, Jul 11, 2019	19.93	19.97	19.92	19.95
411	AMEX	FLKR	Wed, Jul 10, 2019	19.81	19.84	19.77	19.84
410	AMEX	FLKR	Tue, Jul 9, 2019	19.56	19.61	19.54	19.61
409	AMEX	FLKR	Mon, Jul 8, 2019	19.58	19.71	19.57	19.71
408	AMEX	FLKR	Fri, Jul 5, 2019	19.92	19.95	19.88	19.91
407	AMEX	FLKR	Wed, Jul 3, 2019	20.05	20.07	20.05	20.07
406	AMEX	FLKR	Tue, Jul 2, 2019	20.31	20.36	20.29	20.32
405	AMEX	FLKR	Mon, Jul 1, 2019	20.50	20.50	20.42	20.47
404	AMEX	FLKR	Fri, Jun 28, 2019	20.54	20.54	20.54	20.54
403	AMEX	FLKR	Thu, Jun 27, 2019	20.61	20.67	20.61	20.63
402	AMEX	FLKR	Wed, Jun 26, 2019	20.55	20.56	20.55	20.55
401	AMEX	FLKR	Tue, Jun 25, 2019	20.49	20.53	20.38	20.38
400	AMEX	FLKR	Mon, Jun 24, 2019	20.48	20.48	20.44	20.44
399	AMEX	FLKR	Fri, Jun 21, 2019	20.24	20.42	20.24	20.42
398	AMEX	FLKR	Thu, Jun 20, 2019	20.53	20.53	20.41	20.53
397	AMEX	FLKR	Wed, Jun 19, 2019	20.05	20.18	20.03	20.18
396	AMEX	FLKR	Tue, Jun 18, 2019	19.95	20.03	19.95	20.03
395	AMEX	FLKR	Mon, Jun 17, 2019	19.59	19.60	19.55	19.55
394	AMEX	FLKR	Fri, Jun 14, 2019	19.50	19.53	19.49	19.51
393	AMEX	FLKR	Thu, Jun 13, 2019	19.63	19.63	19.63	19.63
392	AMEX	FLKR	Wed, Jun 12, 2019	19.75	19.75	19.73	19.73
391	AMEX	FLKR	Tue, Jun 11, 2019	19.89	19.92	19.89	19.92
390	AMEX	FLKR	Mon, Jun 10, 2019	19.73	19.80	19.73	19.74
389	AMEX	FLKR	Fri, Jun 7, 2019	19.68	19.74	19.68	19.68
388	AMEX	FLKR	Thu, Jun 6, 2019	19.54	19.55	19.52	19.55
387	AMEX	FLKR	Wed, Jun 5, 2019	19.53	19.56	19.53	19.53
386	AMEX	FLKR	Tue, Jun 4, 2019	19.62	19.76	19.62	19.75
385	AMEX	FLKR	Mon, Jun 3, 2019	19.58	19.61	19.53	19.60
384	AMEX	FLKR	Fri, May 31, 2019	19.11	19.21	19.11	19.18
383	AMEX	FLKR	Thu, May 30, 2019	19.20	19.20	19.19	19.19
382	AMEX	FLKR	Wed, May 29, 2019	18.88	19.01	18.88	19.01
381	AMEX	FLKR	Tue, May 28, 2019	19.30	19.30	19.22	19.22
380	AMEX	FLKR	Fri, May 24, 2019	19.22	19.29	19.19	19.24
379	AMEX	FLKR	Thu, May 23, 2019	19.19	19.29	19.19	19.19
378	AMEX	FLKR	Wed, May 22, 2019	19.40	19.40	19.37	19.37
377	AMEX	FLKR	Tue, May 21, 2019	19.30	19.38	19.30	19.34
376	AMEX	FLKR	Mon, May 20, 2019	19.10	19.13	19.08	19.11
375	AMEX	FLKR	Fri, May 17, 2019	19.14	19.25	19.14	19.20
374	AMEX	FLKR	Thu, May 16, 2019	19.48	19.48	19.44	19.45
373	AMEX	FLKR	Wed, May 15, 2019	19.66	19.68	19.62	19.68
372	AMEX	FLKR	Tue, May 14, 2019	19.54	19.65	19.54	19.59
371	AMEX	FLKR	Mon, May 13, 2019	19.35	19.35	19.30	19.30
370	AMEX	FLKR	Fri, May 10, 2019	19.90	20.02	19.75	20.02
369	AMEX	FLKR	Thu, May 9, 2019	19.80	19.97	19.75	19.97
368	AMEX	FLKR	Wed, May 8, 2019	20.66	20.66	20.61	20.61
367	AMEX	FLKR	Tue, May 7, 2019	20.63	20.69	20.56	20.56
366	AMEX	FLKR	Mon, May 6, 2019	20.62	20.87	20.62	20.87
365	AMEX	FLKR	Fri, May 3, 2019	21.14	21.22	21.14	21.21
364	AMEX	FLKR	Thu, May 2, 2019	21.14	21.25	21.14	21.21
363	AMEX	FLKR	Wed, May 1, 2019	21.42	21.42	21.09	21.09
362	AMEX	FLKR	Tue, Apr 30, 2019	21.18	21.21	21.18	21.21
361	AMEX	FLKR	Mon, Apr 29, 2019	21.38	21.44	21.38	21.41
360	AMEX	FLKR	Fri, Apr 26, 2019	21.03	21.12	21.03	21.08
359	AMEX	FLKR	Thu, Apr 25, 2019	21.13	21.16	21.08	21.14
358	AMEX	FLKR	Wed, Apr 24, 2019	21.35	21.35	21.21	21.22
357	AMEX	FLKR	Tue, Apr 23, 2019	21.74	21.85	21.74	21.84
356	AMEX	FLKR	Mon, Apr 22, 2019	21.73	21.73	21.67	21.72
355	AMEX	FLKR	Thu, Apr 18, 2019	21.75	21.81	21.75	21.81
354	AMEX	FLKR	Wed, Apr 17, 2019	22.17	22.17	22.17	22.17
353	AMEX	FLKR	Tue, Apr 16, 2019	22.17	22.17	22.13	22.13
352	AMEX	FLKR	Mon, Apr 15, 2019	22.14	22.14	22.02	22.02
351	AMEX	FLKR	Fri, Apr 12, 2019	22.05	22.05	22.02	22.02
350	AMEX	FLKR	Thu, Apr 11, 2019	21.82	21.82	21.74	21.74
349	AMEX	FLKR	Wed, Apr 10, 2019	21.91	21.91	21.88	21.88
348	AMEX	FLKR	Tue, Apr 9, 2019	21.75	21.75	21.70	21.70
347	AMEX	FLKR	Mon, Apr 8, 2019	21.64	21.73	21.64	21.73
346	AMEX	FLKR	Fri, Apr 5, 2019	21.89	21.90	21.87	21.87
345	AMEX	FLKR	Thu, Apr 4, 2019	21.68	21.88	21.68	21.81
344	AMEX	FLKR	Wed, Apr 3, 2019	21.77	21.77	21.77	21.77
343	AMEX	FLKR	Tue, Apr 2, 2019	21.41	21.45	21.40	21.42
342	AMEX	FLKR	Mon, Apr 1, 2019	21.42	21.47	21.42	21.47
341	AMEX	FLKR	Fri, Mar 29, 2019	21.03	21.06	21.03	21.04
340	AMEX	FLKR	Thu, Mar 28, 2019	20.93	20.95	20.90	20.95
339	AMEX	FLKR	Wed, Mar 27, 2019	21.00	21.00	20.87	20.88
338	AMEX	FLKR	Tue, Mar 26, 2019	21.18	21.18	21.05	21.08
337	AMEX	FLKR	Mon, Mar 25, 2019	21.15	21.17	21.15	21.15
336	AMEX	FLKR	Fri, Mar 22, 2019	21.40	21.40	21.12	21.12
335	AMEX	FLKR	Thu, Mar 21, 2019	21.61	21.76	21.61	21.76
334	AMEX	FLKR	Wed, Mar 20, 2019	21.51	21.74	21.48	21.61
333	AMEX	FLKR	Tue, Mar 19, 2019	21.49	21.55	21.48	21.51
332	AMEX	FLKR	Mon, Mar 18, 2019	21.51	21.59	21.41	21.41
331	AMEX	FLKR	Fri, Mar 15, 2019	21.48	21.48	21.48	21.48
330	AMEX	FLKR	Thu, Mar 14, 2019	21.12	21.13	21.12	21.13
329	AMEX	FLKR	Wed, Mar 13, 2019	21.25	21.30	21.24	21.26
328	AMEX	FLKR	Tue, Mar 12, 2019	21.40	21.40	21.35	21.35
327	AMEX	FLKR	Mon, Mar 11, 2019	21.12	21.27	21.12	21.27
326	AMEX	FLKR	Fri, Mar 8, 2019	20.96	21.05	20.90	21.05
325	AMEX	FLKR	Thu, Mar 7, 2019	21.35	21.35	21.03	21.05
324	AMEX	FLKR	Wed, Mar 6, 2019	21.60	21.64	21.32	21.32
323	AMEX	FLKR	Tue, Mar 5, 2019	21.66	21.70	21.65	21.70
322	AMEX	FLKR	Mon, Mar 4, 2019	21.96	21.98	21.67	21.74
321	AMEX	FLKR	Fri, Mar 1, 2019	22.04	22.04	21.87	21.93
320	AMEX	FLKR	Thu, Feb 28, 2019	21.99	22.00	21.90	21.91
319	AMEX	FLKR	Wed, Feb 27, 2019	22.36	22.41	22.31	22.41
318	AMEX	FLKR	Tue, Feb 26, 2019	22.41	22.48	22.41	22.48
317	AMEX	FLKR	Mon, Feb 25, 2019	22.58	22.58	22.46	22.49
316	AMEX	FLKR	Fri, Feb 22, 2019	22.50	22.50	22.33	22.40
315	AMEX	FLKR	Thu, Feb 21, 2019	22.12	22.20	22.12	22.20
314	AMEX	FLKR	Wed, Feb 20, 2019	22.33	22.33	22.27	22.29
313	AMEX	FLKR	Tue, Feb 19, 2019	22.17	22.17	22.11	22.11
312	AMEX	FLKR	Fri, Feb 15, 2019	22.04	22.09	22.04	22.05
311	AMEX	FLKR	Thu, Feb 14, 2019	22.19	22.19	22.11	22.11
310	AMEX	FLKR	Wed, Feb 13, 2019	22.02	22.02	21.89	22.00
309	AMEX	FLKR	Tue, Feb 12, 2019	22.00	22.14	21.99	22.07
308	AMEX	FLKR	Mon, Feb 11, 2019	21.85	21.85	21.78	21.78
307	AMEX	FLKR	Fri, Feb 8, 2019	21.67	21.77	21.61	21.77
306	AMEX	FLKR	Thu, Feb 7, 2019	21.94	21.96	21.94	21.96
305	AMEX	FLKR	Wed, Feb 6, 2019	22.61	22.61	22.33	22.34
304	AMEX	FLKR	Tue, Feb 5, 2019	22.43	22.66	22.43	22.58
303	AMEX	FLKR	Mon, Feb 4, 2019	22.29	22.30	22.27	22.27
302	AMEX	FLKR	Fri, Feb 1, 2019	22.19	22.19	22.19	22.19
301	AMEX	FLKR	Thu, Jan 31, 2019	22.42	22.43	22.42	22.43
300	AMEX	FLKR	Wed, Jan 30, 2019	22.32	22.63	22.29	22.60
299	AMEX	FLKR	Tue, Jan 29, 2019	21.97	21.97	21.93	21.93
298	AMEX	FLKR	Mon, Jan 28, 2019	21.70	21.82	21.70	21.82
297	AMEX	FLKR	Fri, Jan 25, 2019	22.03	22.03	22.03	22.03
296	AMEX	FLKR	Thu, Jan 24, 2019	21.30	21.43	21.30	21.41
295	AMEX	FLKR	Wed, Jan 23, 2019	21.08	21.11	21.00	21.11
294	AMEX	FLKR	Tue, Jan 22, 2019	20.93	20.93	20.86	20.86
293	AMEX	FLKR	Fri, Jan 18, 2019	21.32	21.33	21.32	21.33
292	AMEX	FLKR	Thu, Jan 17, 2019	21.20	21.20	21.20	21.20
291	AMEX	FLKR	Wed, Jan 16, 2019	21.00	21.24	21.00	21.14
290	AMEX	FLKR	Tue, Jan 15, 2019	20.87	20.87	20.85	20.85
289	AMEX	FLKR	Mon, Jan 14, 2019	20.37	20.52	20.37	20.51
288	AMEX	FLKR	Fri, Jan 11, 2019	20.78	20.78	20.78	20.78
287	AMEX	FLKR	Thu, Jan 10, 2019	20.58	20.79	20.58	20.77
286	AMEX	FLKR	Wed, Jan 9, 2019	20.52	20.71	20.52	20.71
285	AMEX	FLKR	Tue, Jan 8, 2019	20.18	20.20	20.10	20.18
284	AMEX	FLKR	Mon, Jan 7, 2019	20.30	20.47	20.30	20.43
283	AMEX	FLKR	Fri, Jan 4, 2019	20.08	20.34	20.08	20.34
282	AMEX	FLKR	Thu, Jan 3, 2019	19.72	19.88	19.72	19.83
281	AMEX	FLKR	Wed, Jan 2, 2019	20.11	20.13	20.11	20.13
280	AMEX	FLKR	Mon, Dec 31, 2018	20.56	20.56	20.36	20.36
279	AMEX	FLKR	Fri, Dec 28, 2018	20.46	20.47	20.35	20.35
278	AMEX	FLKR	Thu, Dec 27, 2018	20.16	20.27	20.16	20.27
277	AMEX	FLKR	Wed, Dec 26, 2018	20.03	20.21	20.01	20.21
276	AMEX	FLKR	Mon, Dec 24, 2018	20.10	20.13	19.98	19.98
275	AMEX	FLKR	Fri, Dec 21, 2018	20.14	20.27	20.02	20.04
274	AMEX	FLKR	Thu, Dec 20, 2018	20.23	20.23	20.12	20.12
273	AMEX	FLKR	Wed, Dec 19, 2018	20.75	20.86	20.38	20.01
272	AMEX	FLKR	Tue, Dec 18, 2018	20.64	20.75	20.63	20.65
271	AMEX	FLKR	Mon, Dec 17, 2018	20.66	20.66	20.32	20.35
270	AMEX	FLKR	Fri, Dec 14, 2018	20.55	20.63	20.44	20.53
269	AMEX	FLKR	Thu, Dec 13, 2018	20.91	20.97	20.85	20.89
268	AMEX	FLKR	Wed, Dec 12, 2018	20.86	20.86	20.80	20.85
267	AMEX	FLKR	Tue, Dec 11, 2018	20.43	20.48	20.35	20.48
266	AMEX	FLKR	Mon, Dec 10, 2018	20.34	20.67	20.34	20.65
265	AMEX	FLKR	Fri, Dec 7, 2018	20.54	20.54	20.54	20.54
264	AMEX	FLKR	Thu, Dec 6, 2018	20.59	20.93	20.55	20.93
263	AMEX	FLKR	Tue, Dec 4, 2018	21.45	21.45	21.13	21.18
262	AMEX	FLKR	Mon, Dec 3, 2018	21.60	21.61	21.60	21.61
261	AMEX	FLKR	Fri, Nov 30, 2018	20.98	21.05	20.98	20.98
260	AMEX	FLKR	Thu, Nov 29, 2018	21.20	21.27	21.20	21.26
259	AMEX	FLKR	Wed, Nov 28, 2018	20.96	20.96	20.95	20.95
258	AMEX	FLKR	Tue, Nov 27, 2018	20.88	21.03	20.88	20.95
257	AMEX	FLKR	Mon, Nov 26, 2018	20.88	20.88	20.82	20.82
256	AMEX	FLKR	Fri, Nov 23, 2018	20.14	20.31	20.14	20.31
255	AMEX	FLKR	Wed, Nov 21, 2018	20.67	20.67	20.67	20.67
254	AMEX	FLKR	Tue, Nov 20, 2018	20.42	20.49	20.35	20.37
253	AMEX	FLKR	Mon, Nov 19, 2018	20.92	20.92	20.77	20.80
252	AMEX	FLKR	Fri, Nov 16, 2018	20.75	20.97	20.75	20.91
251	AMEX	FLKR	Thu, Nov 15, 2018	20.69	20.85	20.60	20.85
250	AMEX	FLKR	Wed, Nov 14, 2018	20.45	20.45	20.45	20.45
249	AMEX	FLKR	Tue, Nov 13, 2018	20.76	20.76	20.56	20.56
248	AMEX	FLKR	Mon, Nov 12, 2018	20.60	20.60	20.35	20.35
247	AMEX	FLKR	Fri, Nov 9, 2018	20.77	20.77	20.58	20.67
246	AMEX	FLKR	Thu, Nov 8, 2018	21.19	21.19	20.98	20.98
245	AMEX	FLKR	Wed, Nov 7, 2018	21.24	21.24	21.24	21.24
244	AMEX	FLKR	Tue, Nov 6, 2018	21.01	21.01	21.01	21.01
243	AMEX	FLKR	Mon, Nov 5, 2018	20.95	20.95	20.94	20.95
242	AMEX	FLKR	Fri, Nov 2, 2018	21.21	21.21	21.21	21.21
241	AMEX	FLKR	Thu, Nov 1, 2018	20.49	20.49	20.49	20.49
240	AMEX	FLKR	Wed, Oct 31, 2018	20.18	20.18	20.18	20.18
239	AMEX	FLKR	Tue, Oct 30, 2018	20.05	20.05	20.05	20.05
238	AMEX	FLKR	Mon, Oct 29, 2018	19.93	19.95	19.90	19.95
237	AMEX	FLKR	Fri, Oct 26, 2018	19.97	20.15	19.94	19.95
236	AMEX	FLKR	Thu, Oct 25, 2018	20.39	20.59	20.39	20.56
235	AMEX	FLKR	Wed, Oct 24, 2018	20.45	20.48	20.34	20.34
234	AMEX	FLKR	Tue, Oct 23, 2018	20.52	20.80	20.52	20.80
233	AMEX	FLKR	Mon, Oct 22, 2018	21.38	21.38	21.33	21.33
232	AMEX	FLKR	Fri, Oct 19, 2018	21.33	21.33	21.31	21.31
231	AMEX	FLKR	Thu, Oct 18, 2018	21.28	21.28	21.00	21.00
230	AMEX	FLKR	Wed, Oct 17, 2018	21.70	21.70	21.59	21.67
229	AMEX	FLKR	Tue, Oct 16, 2018	21.64	21.67	21.64	21.67
228	AMEX	FLKR	Mon, Oct 15, 2018	21.39	21.39	21.38	21.38
227	AMEX	FLKR	Fri, Oct 12, 2018	21.46	21.48	21.33	21.33
226	AMEX	FLKR	Thu, Oct 11, 2018	21.20	21.37	21.20	21.20
225	AMEX	FLKR	Wed, Oct 10, 2018	22.00	22.00	21.64	21.70
224	AMEX	FLKR	Tue, Oct 9, 2018	0.00	0.00	0.00	22.25
223	AMEX	FLKR	Mon, Oct 8, 2018	22.26	22.32	22.25	22.25
222	AMEX	FLKR	Fri, Oct 5, 2018	22.42	22.42	22.42	22.42
221	AMEX	FLKR	Thu, Oct 4, 2018	22.61	22.61	22.32	22.32
220	AMEX	FLKR	Wed, Oct 3, 2018	23.00	23.00	23.00	23.00
219	AMEX	FLKR	Tue, Oct 2, 2018	23.20	23.20	23.20	23.20
218	AMEX	FLKR	Mon, Oct 1, 2018	23.67	23.67	23.61	23.61
217	AMEX	FLKR	Fri, Sep 28, 2018	0.00	0.00	0.00	23.60
216	AMEX	FLKR	Thu, Sep 27, 2018	0.00	0.00	0.00	23.60
215	AMEX	FLKR	Wed, Sep 26, 2018	23.47	23.65	23.47	23.60
214	AMEX	FLKR	Tue, Sep 25, 2018	23.44	23.44	23.39	23.39
213	AMEX	FLKR	Mon, Sep 24, 2018	0.00	0.00	0.00	23.47
212	AMEX	FLKR	Fri, Sep 21, 2018	0.00	0.00	0.00	23.47
211	AMEX	FLKR	Thu, Sep 20, 2018	23.34	23.47	23.34	23.47
210	AMEX	FLKR	Wed, Sep 19, 2018	23.09	23.09	23.09	23.09
209	AMEX	FLKR	Tue, Sep 18, 2018	0.00	0.00	0.00	22.83
208	AMEX	FLKR	Mon, Sep 17, 2018	22.80	22.83	22.80	22.83
207	AMEX	FLKR	Fri, Sep 14, 2018	0.00	0.00	0.00	22.60
206	AMEX	FLKR	Thu, Sep 13, 2018	22.93	22.93	22.60	22.60
205	AMEX	FLKR	Wed, Sep 12, 2018	22.71	22.76	22.71	22.76
204	AMEX	FLKR	Tue, Sep 11, 2018	22.59	22.59	22.54	22.54
203	AMEX	FLKR	Mon, Sep 10, 2018	22.64	22.64	22.64	22.64
202	AMEX	FLKR	Fri, Sep 7, 2018	0.00	0.00	0.00	22.75
201	AMEX	FLKR	Thu, Sep 6, 2018	22.92	22.92	22.75	22.75
200	AMEX	FLKR	Wed, Sep 5, 2018	22.88	22.88	22.86	22.86
199	AMEX	FLKR	Tue, Sep 4, 2018	23.20	23.20	23.16	23.16
198	AMEX	FLKR	Fri, Aug 31, 2018	23.30	23.31	23.30	23.31
197	AMEX	FLKR	Thu, Aug 30, 2018	23.28	23.28	23.28	23.28
196	AMEX	FLKR	Wed, Aug 29, 2018	23.41	23.46	23.41	23.46
195	AMEX	FLKR	Tue, Aug 28, 2018	23.47	23.47	23.40	23.40
194	AMEX	FLKR	Mon, Aug 27, 2018	23.37	23.52	23.37	23.51
193	AMEX	FLKR	Fri, Aug 24, 2018	23.24	23.27	23.17	23.17
192	AMEX	FLKR	Thu, Aug 23, 2018	22.87	22.88	22.82	22.82
191	AMEX	FLKR	Wed, Aug 22, 2018	23.00	23.00	22.96	23.00
190	AMEX	FLKR	Tue, Aug 21, 2018	23.01	23.01	23.01	23.01
189	AMEX	FLKR	Mon, Aug 20, 2018	0.00	0.00	0.00	22.31
188	AMEX	FLKR	Fri, Aug 17, 2018	0.00	0.00	0.00	22.31
187	AMEX	FLKR	Thu, Aug 16, 2018	22.34	22.34	22.31	22.31
186	AMEX	FLKR	Wed, Aug 15, 2018	22.06	22.07	22.00	22.07
185	AMEX	FLKR	Tue, Aug 14, 2018	22.47	22.53	22.47	22.49
184	AMEX	FLKR	Mon, Aug 13, 2018	22.44	22.44	22.20	22.22
183	AMEX	FLKR	Fri, Aug 10, 2018	22.54	22.54	22.54	22.54
182	AMEX	FLKR	Thu, Aug 9, 2018	23.22	23.22	23.15	23.15
181	AMEX	FLKR	Wed, Aug 8, 2018	23.16	23.16	23.16	23.16
180	AMEX	FLKR	Tue, Aug 7, 2018	23.24	23.24	23.24	23.24
179	AMEX	FLKR	Mon, Aug 6, 2018	0.00	0.00	0.00	22.78
178	AMEX	FLKR	Fri, Aug 3, 2018	0.00	0.00	0.00	22.78
177	AMEX	FLKR	Thu, Aug 2, 2018	22.64	22.82	22.64	22.78
176	AMEX	FLKR	Wed, Aug 1, 2018	23.32	23.32	23.30	23.30
175	AMEX	FLKR	Tue, Jul 31, 2018	23.30	23.39	23.30	23.39
174	AMEX	FLKR	Mon, Jul 30, 2018	0.00	0.00	0.00	23.07
173	AMEX	FLKR	Fri, Jul 27, 2018	0.00	0.00	0.00	23.07
172	AMEX	FLKR	Thu, Jul 26, 2018	23.03	23.15	23.02	23.07
171	AMEX	FLKR	Wed, Jul 25, 2018	23.02	23.19	23.02	23.09
170	AMEX	FLKR	Tue, Jul 24, 2018	23.05	23.14	23.02	23.02
169	AMEX	FLKR	Mon, Jul 23, 2018	22.75	22.78	22.75	22.78
168	AMEX	FLKR	Fri, Jul 20, 2018	22.99	22.99	22.99	22.99
167	AMEX	FLKR	Thu, Jul 19, 2018	22.87	22.87	22.87	22.87
166	AMEX	FLKR	Wed, Jul 18, 2018	22.91	23.11	22.91	23.09
165	AMEX	FLKR	Tue, Jul 17, 2018	23.19	23.24	23.19	23.23
164	AMEX	FLKR	Mon, Jul 16, 2018	23.09	23.23	23.09	23.17
163	AMEX	FLKR	Fri, Jul 13, 2018	0.00	0.00	0.00	22.90
162	AMEX	FLKR	Thu, Jul 12, 2018	22.88	23.01	22.88	22.90
161	AMEX	FLKR	Wed, Jul 11, 2018	22.97	22.97	22.82	22.82
160	AMEX	FLKR	Tue, Jul 10, 2018	23.20	23.31	23.20	23.31
159	AMEX	FLKR	Mon, Jul 9, 2018	23.21	23.33	23.12	23.15
158	AMEX	FLKR	Fri, Jul 6, 2018	0.00	0.00	0.00	22.81
157	AMEX	FLKR	Thu, Jul 5, 2018	22.85	22.85	22.77	22.81
156	AMEX	FLKR	Tue, Jul 3, 2018	22.98	22.98	22.94	22.98
155	AMEX	FLKR	Mon, Jul 2, 2018	23.00	23.00	22.89	22.90
154	AMEX	FLKR	Fri, Jun 29, 2018	23.49	23.56	23.49	23.54
153	AMEX	FLKR	Thu, Jun 28, 2018	23.16	23.24	23.07	23.24
152	AMEX	FLKR	Wed, Jun 27, 2018	23.50	23.50	23.15	23.25
151	AMEX	FLKR	Tue, Jun 26, 2018	23.52	23.53	23.52	23.53
150	AMEX	FLKR	Mon, Jun 25, 2018	23.58	23.60	23.55	23.55
149	AMEX	FLKR	Fri, Jun 22, 2018	23.89	23.92	23.67	23.67
148	AMEX	FLKR	Thu, Jun 21, 2018	23.54	23.54	23.32	23.32
147	AMEX	FLKR	Wed, Jun 20, 2018	23.80	23.80	23.80	23.80
146	AMEX	FLKR	Tue, Jun 19, 2018	23.49	23.58	23.49	23.58
145	AMEX	FLKR	Mon, Jun 18, 2018	24.06	24.06	23.94	24.05
144	AMEX	FLKR	Fri, Jun 15, 2018	24.38	24.39	24.20	24.39
143	AMEX	FLKR	Thu, Jun 14, 2018	25.03	25.03	24.95	24.95
142	AMEX	FLKR	Wed, Jun 13, 2018	25.29	25.40	25.05	25.08
141	AMEX	FLKR	Tue, Jun 12, 2018	25.43	25.46	25.35	25.35
140	AMEX	FLKR	Mon, Jun 11, 2018	25.79	25.79	25.62	25.62
139	AMEX	FLKR	Fri, Jun 8, 2018	25.48	25.53	25.44	25.50
138	AMEX	FLKR	Thu, Jun 7, 2018	25.65	25.65	25.65	25.65
137	AMEX	FLKR	Wed, Jun 6, 2018	25.70	25.73	25.62	25.73
136	AMEX	FLKR	Tue, Jun 5, 2018	25.47	25.52	25.40	25.40
135	AMEX	FLKR	Mon, Jun 4, 2018	25.53	25.59	25.49	25.50
134	AMEX	FLKR	Fri, Jun 1, 2018	25.25	25.39	25.25	25.29
133	AMEX	FLKR	Thu, May 31, 2018	24.88	24.94	24.80	24.94
132	AMEX	FLKR	Wed, May 30, 2018	24.85	25.08	24.85	24.96
131	AMEX	FLKR	Tue, May 29, 2018	25.18	25.18	25.10	25.10
130	AMEX	FLKR	Fri, May 25, 2018	25.63	25.85	25.58	25.85
129	AMEX	FLKR	Thu, May 24, 2018	25.20	25.48	25.15	25.27
128	AMEX	FLKR	Wed, May 23, 2018	25.65	25.70	25.57	25.57
127	AMEX	FLKR	Tue, May 22, 2018	25.78	25.78	25.65	25.65
126	AMEX	FLKR	Mon, May 21, 2018	25.56	25.56	25.55	25.55
125	AMEX	FLKR	Fri, May 18, 2018	25.46	25.47	25.38	25.38
124	AMEX	FLKR	Thu, May 17, 2018	25.52	25.52	25.27	25.33
123	AMEX	FLKR	Wed, May 16, 2018	0.00	0.00	0.00	25.49
122	AMEX	FLKR	Tue, May 15, 2018	25.61	25.61	25.49	25.49
121	AMEX	FLKR	Mon, May 14, 2018	26.05	26.05	26.03	26.03
120	AMEX	FLKR	Fri, May 11, 2018	26.17	26.17	26.17	26.17
119	AMEX	FLKR	Thu, May 10, 2018	26.14	26.14	26.03	26.03
118	AMEX	FLKR	Wed, May 9, 2018	25.62	25.62	25.62	25.62
117	AMEX	FLKR	Tue, May 8, 2018	25.52	25.54	25.52	25.54
116	AMEX	FLKR	Mon, May 7, 2018	25.66	25.67	25.65	25.65
115	AMEX	FLKR	Fri, May 4, 2018	25.47	25.72	25.47	25.72
114	AMEX	FLKR	Thu, May 3, 2018	25.64	25.95	25.64	25.79
113	AMEX	FLKR	Wed, May 2, 2018	26.08	26.08	26.04	26.04
112	AMEX	FLKR	Tue, May 1, 2018	0.00	0.00	0.00	26.32
111	AMEX	FLKR	Mon, Apr 30, 2018	26.56	26.56	26.32	26.32
110	AMEX	FLKR	Fri, Apr 27, 2018	26.41	26.47	26.40	26.43
109	AMEX	FLKR	Thu, Apr 26, 2018	26.05	26.05	26.00	26.05
108	AMEX	FLKR	Wed, Apr 25, 2018	25.51	25.52	25.46	25.48
107	AMEX	FLKR	Tue, Apr 24, 2018	25.66	25.67	25.55	25.61
106	AMEX	FLKR	Fri, Apr 20, 2018	0.00	0.00	0.00	26.25
105	AMEX	FLKR	Thu, Apr 19, 2018	26.40	26.40	26.24	26.25
104	AMEX	FLKR	Wed, Apr 18, 2018	0.00	0.00	0.00	25.91
103	AMEX	FLKR	Tue, Apr 17, 2018	0.00	0.00	0.00	25.91
102	AMEX	FLKR	Mon, Apr 16, 2018	0.00	0.00	0.00	25.91
101	AMEX	FLKR	Fri, Apr 13, 2018	26.00	26.00	25.91	25.91
100	AMEX	FLKR	Thu, Apr 12, 2018	25.86	25.86	25.86	25.86
99	AMEX	FLKR	Wed, Apr 11, 2018	25.85	25.92	25.85	25.92
98	AMEX	FLKR	Tue, Apr 10, 2018	25.92	25.92	25.92	25.92
97	AMEX	FLKR	Mon, Apr 9, 2018	25.96	25.96	25.96	25.96
96	AMEX	FLKR	Fri, Apr 6, 2018	0.00	0.00	0.00	26.00
95	AMEX	FLKR	Thu, Apr 5, 2018	0.00	0.00	0.00	26.00
94	AMEX	FLKR	Wed, Apr 4, 2018	25.59	26.01	25.59	26.00
93	AMEX	FLKR	Tue, Apr 3, 2018	26.36	26.39	26.36	26.39
92	AMEX	FLKR	Mon, Apr 2, 2018	25.91	25.91	25.91	25.91
91	AMEX	FLKR	Thu, Mar 29, 2018	26.46	26.46	26.44	26.44
90	AMEX	FLKR	Wed, Mar 28, 2018	25.86	25.87	25.76	25.80
89	AMEX	FLKR	Tue, Mar 27, 2018	25.93	25.93	25.55	25.56
88	AMEX	FLKR	Mon, Mar 26, 2018	25.93	25.93	25.93	25.93
87	AMEX	FLKR	Fri, Mar 23, 2018	25.76	25.76	25.03	25.04
86	AMEX	FLKR	Thu, Mar 22, 2018	26.05	26.05	26.00	26.00
85	AMEX	FLKR	Wed, Mar 21, 2018	26.50	26.59	26.50	26.59
84	AMEX	FLKR	Tue, Mar 20, 2018	26.51	26.52	26.51	26.52
83	AMEX	FLKR	Mon, Mar 19, 2018	26.25	26.33	26.05	26.13
82	AMEX	FLKR	Fri, Mar 16, 2018	26.68	26.68	26.52	26.58
81	AMEX	FLKR	Thu, Mar 15, 2018	26.55	26.56	26.55	26.56
80	AMEX	FLKR	Wed, Mar 14, 2018	26.63	26.63	26.63	26.63
79	AMEX	FLKR	Tue, Mar 13, 2018	26.68	26.68	26.55	26.55
78	AMEX	FLKR	Mon, Mar 12, 2018	26.58	26.61	26.58	26.61
77	AMEX	FLKR	Fri, Mar 9, 2018	26.30	26.55	26.30	26.55
76	AMEX	FLKR	Thu, Mar 8, 2018	25.88	25.93	25.82	25.87
75	AMEX	FLKR	Wed, Mar 7, 2018	25.95	25.95	25.75	25.95
74	AMEX	FLKR	Tue, Mar 6, 2018	26.15	26.32	26.15	26.32
73	AMEX	FLKR	Mon, Mar 5, 2018	24.91	25.25	24.91	25.25
72	AMEX	FLKR	Fri, Mar 2, 2018	25.16	25.45	25.16	25.45
71	AMEX	FLKR	Thu, Mar 1, 2018	25.43	25.57	25.08	25.20
70	AMEX	FLKR	Wed, Feb 28, 2018	25.64	25.64	25.47	25.47
69	AMEX	FLKR	Tue, Feb 27, 2018	25.77	25.80	25.65	25.65
68	AMEX	FLKR	Mon, Feb 26, 2018	26.30	26.35	26.30	26.35
67	AMEX	FLKR	Fri, Feb 23, 2018	25.87	26.11	25.87	26.03
66	AMEX	FLKR	Thu, Feb 22, 2018	25.75	25.75	25.66	25.66
65	AMEX	FLKR	Wed, Feb 21, 2018	25.86	25.86	25.86	25.86
64	AMEX	FLKR	Tue, Feb 20, 2018	25.84	25.84	25.65	25.65
63	AMEX	FLKR	Fri, Feb 16, 2018	26.50	26.80	26.50	26.64
62	AMEX	FLKR	Thu, Feb 15, 2018	26.31	26.42	26.31	26.42
61	AMEX	FLKR	Wed, Feb 14, 2018	25.98	26.05	25.96	26.05
60	AMEX	FLKR	Tue, Feb 13, 2018	25.20	25.20	25.20	25.20
59	AMEX	FLKR	Mon, Feb 12, 2018	25.23	25.37	25.23	25.28
58	AMEX	FLKR	Fri, Feb 9, 2018	24.89	24.89	24.22	24.22
57	AMEX	FLKR	Thu, Feb 8, 2018	25.00	25.00	24.65	24.65
56	AMEX	FLKR	Wed, Feb 7, 2018	25.29	25.48	25.06	25.14
55	AMEX	FLKR	Tue, Feb 6, 2018	25.71	26.25	25.71	26.24
54	AMEX	FLKR	Mon, Feb 5, 2018	26.12	26.12	25.66	25.66
53	AMEX	FLKR	Fri, Feb 2, 2018	26.37	26.37	26.11	26.11
52	AMEX	FLKR	Thu, Feb 1, 2018	27.15	27.19	27.09	27.19
51	AMEX	FLKR	Wed, Jan 31, 2018	27.57	27.57	27.37	27.37
50	AMEX	FLKR	Tue, Jan 30, 2018	27.35	27.37	27.28	27.28
49	AMEX	FLKR	Mon, Jan 29, 2018	27.64	27.67	27.61	27.67
48	AMEX	FLKR	Fri, Jan 26, 2018	27.56	27.57	27.56	27.57
47	AMEX	FLKR	Thu, Jan 25, 2018	27.63	27.66	27.63	27.63
46	AMEX	FLKR	Wed, Jan 24, 2018	27.42	27.42	27.27	27.31
45	AMEX	FLKR	Tue, Jan 23, 2018	27.01	27.10	27.01	27.10
44	AMEX	FLKR	Mon, Jan 22, 2018	26.77	26.89	26.74	26.87
43	AMEX	FLKR	Fri, Jan 19, 2018	27.17	27.26	27.16	27.26
42	AMEX	FLKR	Thu, Jan 18, 2018	27.11	27.14	27.08	27.10
41	AMEX	FLKR	Wed, Jan 17, 2018	27.10	27.19	27.08	27.17
40	AMEX	FLKR	Tue, Jan 16, 2018	27.40	27.45	27.26	27.28
39	AMEX	FLKR	Fri, Jan 12, 2018	27.36	27.38	27.35	27.38
38	AMEX	FLKR	Thu, Jan 11, 2018	27.04	27.13	27.03	27.13
37	AMEX	FLKR	Wed, Jan 10, 2018	26.85	26.85	26.85	26.85
36	AMEX	FLKR	Tue, Jan 9, 2018	27.07	27.07	27.00	27.00
35	AMEX	FLKR	Mon, Jan 8, 2018	27.12	27.19	27.06	27.16
34	AMEX	FLKR	Fri, Jan 5, 2018	26.99	26.99	26.98	26.98
33	AMEX	FLKR	Thu, Jan 4, 2018	0.00	0.00	0.00	26.78
32	AMEX	FLKR	Wed, Jan 3, 2018	26.84	26.84	26.77	26.78
31	AMEX	FLKR	Tue, Jan 2, 2018	26.53	26.59	26.49	26.59
30	AMEX	FLKR	Fri, Dec 29, 2017	26.42	26.43	26.36	26.36
29	AMEX	FLKR	Thu, Dec 28, 2017	26.22	26.22	26.15	26.15
28	AMEX	FLKR	Wed, Dec 27, 2017	25.70	25.72	25.70	25.68
27	AMEX	FLKR	Tue, Dec 26, 2017	25.52	25.52	25.50	25.50
26	AMEX	FLKR	Fri, Dec 22, 2017	25.54	25.54	25.54	25.54
25	AMEX	FLKR	Thu, Dec 21, 2017	25.37	25.40	25.37	25.38
24	AMEX	FLKR	Tue, Dec 19, 2017	25.85	25.85	25.80	25.55
23	AMEX	FLKR	Mon, Dec 18, 2017	25.98	25.98	25.96	25.97
22	AMEX	FLKR	Fri, Dec 15, 2017	25.91	25.94	25.85	25.85
21	AMEX	FLKR	Thu, Dec 14, 2017	25.90	25.90	25.82	25.83
20	AMEX	FLKR	Tue, Dec 12, 2017	25.52	25.52	25.45	25.48
19	AMEX	FLKR	Mon, Dec 11, 2017	25.67	25.68	25.62	25.62
18	AMEX	FLKR	Thu, Dec 7, 2017	25.44	25.49	25.36	25.41
17	AMEX	FLKR	Wed, Dec 6, 2017	25.52	25.52	25.52	25.52
16	AMEX	FLKR	Fri, Dec 1, 2017	25.65	25.95	25.65	25.88
15	AMEX	FLKR	Thu, Nov 30, 2017	25.95	25.97	25.92	25.92
14	AMEX	FLKR	Wed, Nov 29, 2017	26.19	26.19	26.19	26.19
13	AMEX	FLKR	Mon, Nov 27, 2017	26.08	26.08	25.95	25.95
12	AMEX	FLKR	Fri, Nov 24, 2017	26.54	26.57	26.54	26.57
11	AMEX	FLKR	Wed, Nov 22, 2017	26.40	26.40	26.40	26.40
10	AMEX	FLKR	Tue, Nov 21, 2017	26.39	26.39	26.39	26.39
9	AMEX	FLKR	Mon, Nov 20, 2017	26.01	26.07	26.01	26.07
8	AMEX	FLKR	Fri, Nov 17, 2017	26.06	26.06	26.06	26.06
7	AMEX	FLKR	Thu, Nov 16, 2017	26.16	26.20	26.16	26.20
6	AMEX	FLKR	Wed, Nov 15, 2017	25.62	25.63	25.60	25.61
5	AMEX	FLKR	Tue, Nov 14, 2017	25.47	25.52	25.47	25.49
4	AMEX	FLKR	Mon, Nov 13, 2017	25.39	25.42	25.39	25.42
3	AMEX	FLKR	Wed, Nov 8, 2017	25.80	25.81	25.80	25.81
2	AMEX	FLKR	Tue, Nov 7, 2017	25.80	25.80	25.60	25.60
1	AMEX	FLKR	Mon, Nov 6, 2017	25.86	25.90	25.86	25.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin FTSE South Korea ETF AMEX:FLKR 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