Franklin U.S. Large Cap Multifactor Index ETF AMEX:FLQL Historical Prices

Below are the 1756 trading days of historical prices for FLQL.

#	Exchange	Symbol	Date	Open	High	Low	Close
1756	AMEX	FLQL	Fri, Apr 19, 2024	50.43	50.55	49.84	49.92
1755	AMEX	FLQL	Thu, Apr 18, 2024	50.84	50.98	50.42	50.52
1754	AMEX	FLQL	Wed, Apr 17, 2024	51.37	51.37	50.67	50.74
1753	AMEX	FLQL	Tue, Apr 16, 2024	51.23	51.37	51.09	51.18
1752	AMEX	FLQL	Mon, Apr 15, 2024	52.27	52.28	51.15	51.22
1751	AMEX	FLQL	Fri, Apr 12, 2024	52.12	52.23	51.66	51.80
1750	AMEX	FLQL	Thu, Apr 11, 2024	52.35	52.69	52.02	52.58
1749	AMEX	FLQL	Wed, Apr 10, 2024	52.05	52.31	52.00	52.12
1748	AMEX	FLQL	Tue, Apr 9, 2024	52.82	52.82	52.31	52.66
1747	AMEX	FLQL	Mon, Apr 8, 2024	52.77	52.83	52.61	52.65
1746	AMEX	FLQL	Fri, Apr 5, 2024	52.26	52.88	52.26	52.70
1745	AMEX	FLQL	Thu, Apr 4, 2024	53.28	53.30	52.12	52.13
1744	AMEX	FLQL	Wed, Apr 3, 2024	52.65	53.04	52.65	52.85
1743	AMEX	FLQL	Tue, Apr 2, 2024	52.68	52.78	52.51	52.77
1742	AMEX	FLQL	Mon, Apr 1, 2024	53.26	53.52	53.05	53.23
1741	AMEX	FLQL	Thu, Mar 28, 2024	53.24	53.35	53.21	53.25
1740	AMEX	FLQL	Wed, Mar 27, 2024	53.16	53.22	52.90	53.22
1739	AMEX	FLQL	Tue, Mar 26, 2024	53.10	53.14	52.85	52.88
1738	AMEX	FLQL	Mon, Mar 25, 2024	52.99	53.06	52.93	52.95
1737	AMEX	FLQL	Fri, Mar 22, 2024	53.29	53.29	53.08	53.20
1736	AMEX	FLQL	Thu, Mar 21, 2024	53.37	53.45	53.23	53.26
1735	AMEX	FLQL	Wed, Mar 20, 2024	52.57	52.99	52.40	52.97
1734	AMEX	FLQL	Tue, Mar 19, 2024	52.15	52.51	51.97	52.48
1733	AMEX	FLQL	Mon, Mar 18, 2024	52.36	52.46	52.13	52.21
1732	AMEX	FLQL	Fri, Mar 15, 2024	52.04	52.04	51.78	51.91
1731	AMEX	FLQL	Thu, Mar 14, 2024	52.57	52.61	52.13	52.27
1730	AMEX	FLQL	Wed, Mar 13, 2024	52.61	52.61	52.41	52.43
1729	AMEX	FLQL	Tue, Mar 12, 2024	52.08	52.59	52.04	52.59
1728	AMEX	FLQL	Mon, Mar 11, 2024	51.79	51.90	51.58	51.81
1727	AMEX	FLQL	Fri, Mar 8, 2024	52.50	52.67	51.94	51.97
1726	AMEX	FLQL	Thu, Mar 7, 2024	52.14	52.50	52.14	52.42
1725	AMEX	FLQL	Wed, Mar 6, 2024	51.95	52.09	51.73	51.83
1724	AMEX	FLQL	Tue, Mar 5, 2024	51.93	51.93	51.33	51.53
1723	AMEX	FLQL	Mon, Mar 4, 2024	52.21	52.39	52.19	52.19
1722	AMEX	FLQL	Fri, Mar 1, 2024	51.83	52.30	51.81	52.28
1721	AMEX	FLQL	Thu, Feb 29, 2024	51.72	51.76	51.42	51.73
1720	AMEX	FLQL	Wed, Feb 28, 2024	51.39	51.53	51.39	51.45
1719	AMEX	FLQL	Tue, Feb 27, 2024	51.66	51.66	51.42	51.66
1718	AMEX	FLQL	Mon, Feb 26, 2024	51.69	51.78	51.59	51.60
1717	AMEX	FLQL	Fri, Feb 23, 2024	51.81	51.89	51.56	51.76
1716	AMEX	FLQL	Thu, Feb 22, 2024	51.15	51.68	51.15	51.66
1715	AMEX	FLQL	Wed, Feb 21, 2024	50.33	50.54	50.16	50.52
1714	AMEX	FLQL	Tue, Feb 20, 2024	50.62	50.70	50.30	50.48
1713	AMEX	FLQL	Fri, Feb 16, 2024	51.13	51.18	50.80	50.80
1712	AMEX	FLQL	Thu, Feb 15, 2024	50.89	51.10	50.86	51.08
1711	AMEX	FLQL	Wed, Feb 14, 2024	50.64	50.91	50.49	50.91
1710	AMEX	FLQL	Tue, Feb 13, 2024	50.24	50.55	50.04	50.37
1709	AMEX	FLQL	Mon, Feb 12, 2024	51.11	51.30	50.95	50.99
1708	AMEX	FLQL	Fri, Feb 9, 2024	50.81	51.20	50.81	51.14
1707	AMEX	FLQL	Thu, Feb 8, 2024	50.66	50.77	50.65	50.77
1706	AMEX	FLQL	Wed, Feb 7, 2024	50.43	50.74	50.43	50.68
1705	AMEX	FLQL	Tue, Feb 6, 2024	50.40	50.41	50.05	50.21
1704	AMEX	FLQL	Mon, Feb 5, 2024	50.23	50.40	49.97	50.28
1703	AMEX	FLQL	Fri, Feb 2, 2024	49.76	50.41	49.76	50.26
1702	AMEX	FLQL	Thu, Feb 1, 2024	49.26	49.80	49.26	49.76
1701	AMEX	FLQL	Wed, Jan 31, 2024	49.61	49.69	49.13	49.14
1700	AMEX	FLQL	Tue, Jan 30, 2024	49.80	49.95	49.80	49.94
1699	AMEX	FLQL	Mon, Jan 29, 2024	49.59	49.90	49.50	49.90
1698	AMEX	FLQL	Fri, Jan 26, 2024	49.55	49.72	49.46	49.53
1697	AMEX	FLQL	Thu, Jan 25, 2024	49.71	49.84	49.53	49.69
1696	AMEX	FLQL	Wed, Jan 24, 2024	49.61	49.75	49.37	49.40
1695	AMEX	FLQL	Tue, Jan 23, 2024	49.34	49.39	49.16	49.38
1694	AMEX	FLQL	Mon, Jan 22, 2024	49.29	49.37	49.20	49.29
1693	AMEX	FLQL	Fri, Jan 19, 2024	48.43	49.05	48.43	49.01
1692	AMEX	FLQL	Thu, Jan 18, 2024	48.00	48.34	47.94	48.32
1691	AMEX	FLQL	Wed, Jan 17, 2024	47.76	47.82	47.58	47.79
1690	AMEX	FLQL	Tue, Jan 16, 2024	48.03	48.20	47.88	48.08
1689	AMEX	FLQL	Fri, Jan 12, 2024	48.21	48.28	48.00	48.13
1688	AMEX	FLQL	Thu, Jan 11, 2024	48.07	48.15	47.60	48.10
1687	AMEX	FLQL	Wed, Jan 10, 2024	47.65	48.02	47.65	48.00
1686	AMEX	FLQL	Tue, Jan 9, 2024	47.36	47.65	47.35	47.63
1685	AMEX	FLQL	Mon, Jan 8, 2024	46.97	47.66	46.97	47.60
1684	AMEX	FLQL	Fri, Jan 5, 2024	46.83	47.12	46.77	46.88
1683	AMEX	FLQL	Thu, Jan 4, 2024	46.89	47.20	46.84	46.87
1682	AMEX	FLQL	Wed, Jan 3, 2024	47.09	47.24	46.98	46.98
1681	AMEX	FLQL	Tue, Jan 2, 2024	47.36	47.39	47.12	47.33
1680	AMEX	FLQL	Fri, Dec 29, 2023	47.78	47.89	47.53	47.72
1679	AMEX	FLQL	Thu, Dec 28, 2023	47.92	47.94	47.81	47.86
1678	AMEX	FLQL	Wed, Dec 27, 2023	47.74	47.88	47.73	47.81
1677	AMEX	FLQL	Tue, Dec 26, 2023	47.66	47.84	47.66	47.81
1676	AMEX	FLQL	Fri, Dec 22, 2023	47.60	47.73	47.43	47.61
1675	AMEX	FLQL	Thu, Dec 21, 2023	47.40	47.51	47.16	47.51
1674	AMEX	FLQL	Wed, Dec 20, 2023	47.56	47.78	47.03	47.04
1673	AMEX	FLQL	Tue, Dec 19, 2023	47.48	47.69	47.47	47.69
1672	AMEX	FLQL	Mon, Dec 18, 2023	47.25	47.47	47.24	47.42
1671	AMEX	FLQL	Fri, Dec 15, 2023	47.11	47.24	47.03	47.11
1670	AMEX	FLQL	Thu, Dec 14, 2023	47.50	47.54	47.13	47.15
1669	AMEX	FLQL	Wed, Dec 13, 2023	46.76	47.29	46.69	47.24
1668	AMEX	FLQL	Tue, Dec 12, 2023	46.40	46.71	46.39	46.68
1667	AMEX	FLQL	Mon, Dec 11, 2023	46.24	46.55	46.22	46.54
1666	AMEX	FLQL	Fri, Dec 8, 2023	45.93	46.25	45.91	46.18
1665	AMEX	FLQL	Thu, Dec 7, 2023	45.80	46.05	45.80	46.02
1664	AMEX	FLQL	Wed, Dec 6, 2023	46.15	46.15	45.61	45.62
1663	AMEX	FLQL	Tue, Dec 5, 2023	45.76	45.98	45.76	45.87
1662	AMEX	FLQL	Mon, Dec 4, 2023	45.79	45.97	45.68	45.89
1661	AMEX	FLQL	Fri, Dec 1, 2023	45.86	46.22	45.81	46.13
1660	AMEX	FLQL	Thu, Nov 30, 2023	45.80	45.97	45.61	45.96
1659	AMEX	FLQL	Wed, Nov 29, 2023	45.96	46.10	45.70	45.75
1658	AMEX	FLQL	Tue, Nov 28, 2023	45.75	45.96	45.68	45.80
1657	AMEX	FLQL	Mon, Nov 27, 2023	45.81	45.95	45.81	45.84
1656	AMEX	FLQL	Fri, Nov 24, 2023	45.94	45.95	45.85	45.94
1655	AMEX	FLQL	Wed, Nov 22, 2023	45.87	46.06	45.85	45.94
1654	AMEX	FLQL	Tue, Nov 21, 2023	45.72	45.77	45.62	45.68
1653	AMEX	FLQL	Mon, Nov 20, 2023	45.46	45.95	45.46	45.86
1652	AMEX	FLQL	Fri, Nov 17, 2023	45.43	45.55	45.35	45.47
1651	AMEX	FLQL	Thu, Nov 16, 2023	45.29	45.48	45.20	45.40
1650	AMEX	FLQL	Wed, Nov 15, 2023	45.51	45.58	45.30	45.34
1649	AMEX	FLQL	Tue, Nov 14, 2023	45.20	45.51	45.20	45.36
1648	AMEX	FLQL	Mon, Nov 13, 2023	44.50	44.72	44.43	44.60
1647	AMEX	FLQL	Fri, Nov 10, 2023	44.16	44.69	44.03	44.68
1646	AMEX	FLQL	Thu, Nov 9, 2023	44.32	44.37	43.88	43.94
1645	AMEX	FLQL	Wed, Nov 8, 2023	44.30	44.37	44.13	44.31
1644	AMEX	FLQL	Tue, Nov 7, 2023	44.06	44.31	43.95	44.20
1643	AMEX	FLQL	Mon, Nov 6, 2023	44.03	44.08	43.89	44.08
1642	AMEX	FLQL	Fri, Nov 3, 2023	43.76	44.05	43.76	43.94
1641	AMEX	FLQL	Thu, Nov 2, 2023	43.14	43.53	43.14	43.53
1640	AMEX	FLQL	Wed, Nov 1, 2023	42.33	42.84	42.33	42.76
1639	AMEX	FLQL	Tue, Oct 31, 2023	42.01	42.26	41.83	42.24
1638	AMEX	FLQL	Mon, Oct 30, 2023	41.82	42.08	41.74	41.97
1637	AMEX	FLQL	Fri, Oct 27, 2023	41.87	41.88	41.42	41.57
1636	AMEX	FLQL	Thu, Oct 26, 2023	42.17	42.17	41.59	41.68
1635	AMEX	FLQL	Wed, Oct 25, 2023	42.65	42.68	42.17	42.22
1634	AMEX	FLQL	Tue, Oct 24, 2023	42.65	42.93	42.58	42.83
1633	AMEX	FLQL	Mon, Oct 23, 2023	42.36	42.78	42.32	42.52
1632	AMEX	FLQL	Fri, Oct 20, 2023	42.98	43.02	42.53	42.54
1631	AMEX	FLQL	Thu, Oct 19, 2023	43.48	43.62	42.94	43.05
1630	AMEX	FLQL	Wed, Oct 18, 2023	43.79	43.90	43.35	43.44
1629	AMEX	FLQL	Tue, Oct 17, 2023	43.64	44.14	43.59	43.99
1628	AMEX	FLQL	Mon, Oct 16, 2023	43.72	44.04	43.72	43.96
1627	AMEX	FLQL	Fri, Oct 13, 2023	43.98	44.04	43.41	43.52
1626	AMEX	FLQL	Thu, Oct 12, 2023	44.10	44.18	43.63	43.85
1625	AMEX	FLQL	Wed, Oct 11, 2023	43.97	44.06	43.78	44.06
1624	AMEX	FLQL	Tue, Oct 10, 2023	43.77	44.16	43.70	43.89
1623	AMEX	FLQL	Mon, Oct 9, 2023	43.27	43.71	43.18	43.70
1622	AMEX	FLQL	Fri, Oct 6, 2023	42.72	43.53	42.59	43.37
1621	AMEX	FLQL	Thu, Oct 5, 2023	42.82	42.94	42.61	42.89
1620	AMEX	FLQL	Wed, Oct 4, 2023	42.52	42.92	42.44	42.91
1619	AMEX	FLQL	Tue, Oct 3, 2023	42.88	43.02	42.37	42.52
1618	AMEX	FLQL	Mon, Oct 2, 2023	42.97	43.25	42.85	43.11
1617	AMEX	FLQL	Fri, Sep 29, 2023	43.55	43.55	42.94	43.07
1616	AMEX	FLQL	Thu, Sep 28, 2023	42.85	43.39	42.80	43.25
1615	AMEX	FLQL	Wed, Sep 27, 2023	42.98	43.04	42.59	42.88
1614	AMEX	FLQL	Tue, Sep 26, 2023	43.23	43.23	42.78	42.87
1613	AMEX	FLQL	Mon, Sep 25, 2023	43.17	43.48	43.17	43.46
1612	AMEX	FLQL	Fri, Sep 22, 2023	43.45	43.62	43.29	43.31
1611	AMEX	FLQL	Thu, Sep 21, 2023	43.65	43.73	43.31	43.34
1610	AMEX	FLQL	Wed, Sep 20, 2023	44.55	44.56	44.00	44.00
1609	AMEX	FLQL	Tue, Sep 19, 2023	44.34	44.45	44.19	44.39
1608	AMEX	FLQL	Mon, Sep 18, 2023	44.31	44.59	44.31	44.50
1607	AMEX	FLQL	Fri, Sep 15, 2023	44.82	44.82	44.31	44.32
1606	AMEX	FLQL	Thu, Sep 14, 2023	45.05	45.23	44.95	45.00
1605	AMEX	FLQL	Wed, Sep 13, 2023	44.77	44.93	44.70	44.82
1604	AMEX	FLQL	Tue, Sep 12, 2023	44.94	45.05	44.74	44.79
1603	AMEX	FLQL	Mon, Sep 11, 2023	45.13	45.19	44.95	45.13
1602	AMEX	FLQL	Fri, Sep 8, 2023	44.82	45.04	44.78	44.91
1601	AMEX	FLQL	Thu, Sep 7, 2023	44.62	44.85	44.61	44.80
1600	AMEX	FLQL	Wed, Sep 6, 2023	45.26	45.26	44.79	44.97
1599	AMEX	FLQL	Tue, Sep 5, 2023	45.45	45.49	45.29	45.34
1598	AMEX	FLQL	Fri, Sep 1, 2023	45.61	45.65	45.37	45.54
1597	AMEX	FLQL	Thu, Aug 31, 2023	45.45	45.60	45.38	45.42
1596	AMEX	FLQL	Wed, Aug 30, 2023	45.26	45.46	45.21	45.42
1595	AMEX	FLQL	Tue, Aug 29, 2023	44.53	45.25	44.53	45.25
1594	AMEX	FLQL	Mon, Aug 28, 2023	44.42	44.58	44.35	44.56
1593	AMEX	FLQL	Fri, Aug 25, 2023	44.15	44.40	43.85	44.25
1592	AMEX	FLQL	Thu, Aug 24, 2023	44.84	44.84	43.94	43.94
1591	AMEX	FLQL	Wed, Aug 23, 2023	44.19	44.70	44.19	44.60
1590	AMEX	FLQL	Tue, Aug 22, 2023	44.43	44.45	44.11	44.14
1589	AMEX	FLQL	Mon, Aug 21, 2023	43.95	44.31	43.83	44.21
1588	AMEX	FLQL	Fri, Aug 18, 2023	43.46	43.98	43.46	43.85
1587	AMEX	FLQL	Thu, Aug 17, 2023	44.29	44.33	43.72	43.81
1586	AMEX	FLQL	Wed, Aug 16, 2023	44.40	44.60	44.15	44.17
1585	AMEX	FLQL	Tue, Aug 15, 2023	44.74	44.74	44.44	44.45
1584	AMEX	FLQL	Mon, Aug 14, 2023	44.51	44.91	44.51	44.91
1583	AMEX	FLQL	Fri, Aug 11, 2023	44.45	44.62	44.40	44.52
1582	AMEX	FLQL	Thu, Aug 10, 2023	44.89	45.17	44.55	44.63
1581	AMEX	FLQL	Wed, Aug 9, 2023	44.93	44.93	44.58	44.62
1580	AMEX	FLQL	Tue, Aug 8, 2023	44.85	44.93	44.65	44.93
1579	AMEX	FLQL	Mon, Aug 7, 2023	44.75	45.02	44.75	44.99
1578	AMEX	FLQL	Fri, Aug 4, 2023	44.98	45.19	44.53	44.60
1577	AMEX	FLQL	Thu, Aug 3, 2023	44.77	45.01	44.69	44.88
1576	AMEX	FLQL	Wed, Aug 2, 2023	45.33	45.35	44.93	45.04
1575	AMEX	FLQL	Tue, Aug 1, 2023	45.64	45.72	45.57	45.66
1574	AMEX	FLQL	Mon, Jul 31, 2023	45.66	45.77	45.59	45.68
1573	AMEX	FLQL	Fri, Jul 28, 2023	45.48	45.70	45.48	45.66
1572	AMEX	FLQL	Thu, Jul 27, 2023	45.76	45.85	45.14	45.23
1571	AMEX	FLQL	Wed, Jul 26, 2023	45.44	45.52	45.26	45.36
1570	AMEX	FLQL	Tue, Jul 25, 2023	45.33	45.67	45.33	45.53
1569	AMEX	FLQL	Mon, Jul 24, 2023	45.32	45.42	45.28	45.37
1568	AMEX	FLQL	Fri, Jul 21, 2023	45.46	45.46	45.24	45.24
1567	AMEX	FLQL	Thu, Jul 20, 2023	45.54	45.58	45.17	45.25
1566	AMEX	FLQL	Wed, Jul 19, 2023	45.74	45.76	45.52	45.67
1565	AMEX	FLQL	Tue, Jul 18, 2023	45.35	45.72	45.32	45.63
1564	AMEX	FLQL	Mon, Jul 17, 2023	45.07	45.44	45.07	45.35
1563	AMEX	FLQL	Fri, Jul 14, 2023	45.14	45.28	45.09	45.10
1562	AMEX	FLQL	Thu, Jul 13, 2023	44.99	45.17	44.95	45.13
1561	AMEX	FLQL	Wed, Jul 12, 2023	44.78	44.91	44.67	44.74
1560	AMEX	FLQL	Tue, Jul 11, 2023	44.31	44.44	44.19	44.43
1559	AMEX	FLQL	Mon, Jul 10, 2023	44.02	44.24	43.99	44.22
1558	AMEX	FLQL	Fri, Jul 7, 2023	44.07	44.43	43.99	43.99
1557	AMEX	FLQL	Thu, Jul 6, 2023	44.15	44.22	43.94	44.17
1556	AMEX	FLQL	Wed, Jul 5, 2023	44.54	44.67	44.48	44.53
1555	AMEX	FLQL	Mon, Jul 3, 2023	44.64	44.70	44.58	44.68
1554	AMEX	FLQL	Fri, Jun 30, 2023	44.44	44.81	44.44	44.77
1553	AMEX	FLQL	Thu, Jun 29, 2023	43.95	44.15	43.94	44.14
1552	AMEX	FLQL	Wed, Jun 28, 2023	43.86	44.12	43.80	43.90
1551	AMEX	FLQL	Tue, Jun 27, 2023	43.55	44.04	43.54	43.99
1550	AMEX	FLQL	Mon, Jun 26, 2023	43.69	43.71	43.40	43.41
1549	AMEX	FLQL	Fri, Jun 23, 2023	43.60	43.73	43.51	43.51
1548	AMEX	FLQL	Thu, Jun 22, 2023	43.76	44.09	43.76	43.87
1547	AMEX	FLQL	Wed, Jun 21, 2023	43.93	44.07	43.84	43.87
1546	AMEX	FLQL	Tue, Jun 20, 2023	44.13	44.19	43.97	44.03
1545	AMEX	FLQL	Fri, Jun 16, 2023	44.67	44.67	44.26	44.29
1544	AMEX	FLQL	Thu, Jun 15, 2023	43.84	44.53	43.84	44.43
1543	AMEX	FLQL	Wed, Jun 14, 2023	43.95	44.01	43.64	43.87
1542	AMEX	FLQL	Tue, Jun 13, 2023	43.90	44.01	43.83	43.99
1541	AMEX	FLQL	Mon, Jun 12, 2023	43.37	43.68	43.26	43.66
1540	AMEX	FLQL	Fri, Jun 9, 2023	43.21	43.43	43.14	43.19
1539	AMEX	FLQL	Thu, Jun 8, 2023	42.88	43.17	42.85	43.14
1538	AMEX	FLQL	Wed, Jun 7, 2023	42.99	43.09	42.81	42.86
1537	AMEX	FLQL	Tue, Jun 6, 2023	42.83	42.95	42.75	42.92
1536	AMEX	FLQL	Mon, Jun 5, 2023	42.98	43.16	42.85	42.93
1535	AMEX	FLQL	Fri, Jun 2, 2023	42.62	43.01	42.58	42.93
1534	AMEX	FLQL	Thu, Jun 1, 2023	42.07	42.52	41.95	42.40
1533	AMEX	FLQL	Wed, May 31, 2023	42.09	42.19	41.95	42.04
1532	AMEX	FLQL	Tue, May 30, 2023	42.46	42.50	42.19	42.32
1531	AMEX	FLQL	Fri, May 26, 2023	41.83	42.37	41.83	42.27
1530	AMEX	FLQL	Thu, May 25, 2023	41.73	41.87	41.48	41.74
1529	AMEX	FLQL	Wed, May 24, 2023	41.46	41.51	41.34	41.36
1528	AMEX	FLQL	Tue, May 23, 2023	41.96	41.99	41.63	41.65
1527	AMEX	FLQL	Mon, May 22, 2023	42.12	42.31	42.06	42.09
1526	AMEX	FLQL	Fri, May 19, 2023	42.21	42.34	42.07	42.16
1525	AMEX	FLQL	Thu, May 18, 2023	41.72	42.21	41.72	42.18
1524	AMEX	FLQL	Wed, May 17, 2023	41.54	41.85	41.39	41.76
1523	AMEX	FLQL	Tue, May 16, 2023	41.48	41.55	41.37	41.37
1522	AMEX	FLQL	Mon, May 15, 2023	41.54	41.60	41.40	41.57
1521	AMEX	FLQL	Fri, May 12, 2023	41.64	41.66	41.26	41.50
1520	AMEX	FLQL	Thu, May 11, 2023	41.57	41.57	41.30	41.51
1519	AMEX	FLQL	Wed, May 10, 2023	41.67	41.68	41.24	41.57
1518	AMEX	FLQL	Tue, May 9, 2023	41.41	41.52	41.38	41.41
1517	AMEX	FLQL	Mon, May 8, 2023	41.59	41.60	41.47	41.58
1516	AMEX	FLQL	Fri, May 5, 2023	41.11	41.62	41.11	41.51
1515	AMEX	FLQL	Thu, May 4, 2023	40.92	40.93	40.70	40.79
1514	AMEX	FLQL	Wed, May 3, 2023	41.46	41.56	41.11	41.11
1513	AMEX	FLQL	Tue, May 2, 2023	41.80	41.80	41.11	41.37
1512	AMEX	FLQL	Mon, May 1, 2023	41.73	42.00	41.73	41.88
1511	AMEX	FLQL	Fri, Apr 28, 2023	41.39	41.75	41.39	41.74
1510	AMEX	FLQL	Thu, Apr 27, 2023	40.97	41.48	40.97	41.45
1509	AMEX	FLQL	Wed, Apr 26, 2023	41.10	41.10	40.73	40.82
1508	AMEX	FLQL	Tue, Apr 25, 2023	41.39	41.46	41.01	41.01
1507	AMEX	FLQL	Mon, Apr 24, 2023	41.43	41.55	41.37	41.49
1506	AMEX	FLQL	Fri, Apr 21, 2023	41.53	41.53	41.30	41.46
1505	AMEX	FLQL	Thu, Apr 20, 2023	41.31	41.64	41.31	41.40
1504	AMEX	FLQL	Wed, Apr 19, 2023	41.61	41.71	41.54	41.63
1503	AMEX	FLQL	Tue, Apr 18, 2023	41.96	41.96	41.72	41.82
1502	AMEX	FLQL	Mon, Apr 17, 2023	41.74	41.76	41.54	41.76
1501	AMEX	FLQL	Fri, Apr 14, 2023	41.75	41.96	41.52	41.73
1500	AMEX	FLQL	Thu, Apr 13, 2023	41.48	41.89	41.40	41.81
1499	AMEX	FLQL	Wed, Apr 12, 2023	41.65	41.70	41.30	41.32
1498	AMEX	FLQL	Tue, Apr 11, 2023	41.56	41.66	41.48	41.48
1497	AMEX	FLQL	Mon, Apr 10, 2023	41.24	41.46	41.23	41.46
1496	AMEX	FLQL	Thu, Apr 6, 2023	41.30	41.48	41.19	41.42
1495	AMEX	FLQL	Wed, Apr 5, 2023	41.25	41.37	41.15	41.33
1494	AMEX	FLQL	Tue, Apr 4, 2023	41.67	41.67	41.21	41.31
1493	AMEX	FLQL	Mon, Apr 3, 2023	41.39	41.67	41.39	41.65
1492	AMEX	FLQL	Fri, Mar 31, 2023	40.92	41.38	40.88	41.38
1491	AMEX	FLQL	Thu, Mar 30, 2023	40.85	40.85	40.61	40.83
1490	AMEX	FLQL	Wed, Mar 29, 2023	40.39	40.57	40.37	40.53
1489	AMEX	FLQL	Tue, Mar 28, 2023	40.10	40.10	39.91	40.09
1488	AMEX	FLQL	Mon, Mar 27, 2023	40.29	40.34	40.08	40.12
1487	AMEX	FLQL	Fri, Mar 24, 2023	39.69	40.03	39.53	40.03
1486	AMEX	FLQL	Thu, Mar 23, 2023	39.94	40.41	39.57	39.90
1485	AMEX	FLQL	Wed, Mar 22, 2023	40.25	40.63	39.81	39.81
1484	AMEX	FLQL	Tue, Mar 21, 2023	40.29	40.36	40.04	40.29
1483	AMEX	FLQL	Mon, Mar 20, 2023	39.59	39.96	39.58	39.95
1482	AMEX	FLQL	Fri, Mar 17, 2023	39.79	39.87	39.34	39.50
1481	AMEX	FLQL	Thu, Mar 16, 2023	39.11	40.01	39.08	39.87
1480	AMEX	FLQL	Wed, Mar 15, 2023	39.10	39.38	38.90	39.36
1479	AMEX	FLQL	Tue, Mar 14, 2023	39.49	39.83	39.33	39.66
1478	AMEX	FLQL	Mon, Mar 13, 2023	38.79	39.59	38.79	39.15
1477	AMEX	FLQL	Fri, Mar 10, 2023	39.58	39.80	39.07	39.16
1476	AMEX	FLQL	Thu, Mar 9, 2023	40.28	40.47	39.60	39.67
1475	AMEX	FLQL	Wed, Mar 8, 2023	40.19	40.30	39.99	40.22
1474	AMEX	FLQL	Tue, Mar 7, 2023	40.76	40.76	40.17	40.19
1473	AMEX	FLQL	Mon, Mar 6, 2023	40.75	40.93	40.68	40.75
1472	AMEX	FLQL	Fri, Mar 3, 2023	40.23	40.67	40.23	40.61
1471	AMEX	FLQL	Thu, Mar 2, 2023	39.64	40.17	39.64	40.10
1470	AMEX	FLQL	Wed, Mar 1, 2023	39.95	39.99	39.80	39.87
1469	AMEX	FLQL	Tue, Feb 28, 2023	40.10	40.20	39.97	39.97
1468	AMEX	FLQL	Mon, Feb 27, 2023	40.31	40.43	40.06	40.16
1467	AMEX	FLQL	Fri, Feb 24, 2023	40.01	40.11	39.85	40.02
1466	AMEX	FLQL	Thu, Feb 23, 2023	40.58	40.58	40.06	40.42
1465	AMEX	FLQL	Wed, Feb 22, 2023	40.33	40.52	40.14	40.21
1464	AMEX	FLQL	Tue, Feb 21, 2023	40.71	40.77	40.32	40.33
1463	AMEX	FLQL	Fri, Feb 17, 2023	40.97	41.05	40.76	40.99
1462	AMEX	FLQL	Thu, Feb 16, 2023	41.20	41.52	41.12	41.13
1461	AMEX	FLQL	Wed, Feb 15, 2023	41.32	41.54	41.29	41.54
1460	AMEX	FLQL	Tue, Feb 14, 2023	41.38	41.74	41.19	41.54
1459	AMEX	FLQL	Mon, Feb 13, 2023	41.22	41.53	41.13	41.50
1458	AMEX	FLQL	Fri, Feb 10, 2023	40.73	41.13	40.73	41.08
1457	AMEX	FLQL	Thu, Feb 9, 2023	41.34	41.46	40.75	40.85
1456	AMEX	FLQL	Wed, Feb 8, 2023	41.35	41.41	41.02	41.05
1455	AMEX	FLQL	Tue, Feb 7, 2023	41.01	41.56	40.80	41.50
1454	AMEX	FLQL	Mon, Feb 6, 2023	41.07	41.17	40.91	41.07
1453	AMEX	FLQL	Fri, Feb 3, 2023	41.17	41.64	41.15	41.25
1452	AMEX	FLQL	Thu, Feb 2, 2023	41.44	41.59	41.25	41.50
1451	AMEX	FLQL	Wed, Feb 1, 2023	40.74	41.47	40.46	41.18
1450	AMEX	FLQL	Tue, Jan 31, 2023	40.34	40.89	40.34	40.89
1449	AMEX	FLQL	Mon, Jan 30, 2023	40.48	40.75	40.32	40.33
1448	AMEX	FLQL	Fri, Jan 27, 2023	40.72	41.02	40.72	40.75
1447	AMEX	FLQL	Thu, Jan 26, 2023	40.79	40.87	40.44	40.87
1446	AMEX	FLQL	Wed, Jan 25, 2023	40.11	40.47	39.95	40.45
1445	AMEX	FLQL	Tue, Jan 24, 2023	40.26	40.98	39.60	40.37
1444	AMEX	FLQL	Mon, Jan 23, 2023	40.11	40.53	40.01	40.32
1443	AMEX	FLQL	Fri, Jan 20, 2023	39.55	39.94	39.38	39.94
1442	AMEX	FLQL	Thu, Jan 19, 2023	39.47	39.57	39.25	39.36
1441	AMEX	FLQL	Wed, Jan 18, 2023	40.25	40.34	39.56	39.56
1440	AMEX	FLQL	Tue, Jan 17, 2023	40.29	40.42	40.11	40.16
1439	AMEX	FLQL	Fri, Jan 13, 2023	39.77	40.27	39.77	40.23
1438	AMEX	FLQL	Thu, Jan 12, 2023	40.09	40.30	39.78	40.17
1437	AMEX	FLQL	Wed, Jan 11, 2023	39.80	40.02	39.66	40.02
1436	AMEX	FLQL	Tue, Jan 10, 2023	39.32	39.59	39.23	39.59
1435	AMEX	FLQL	Mon, Jan 9, 2023	39.80	40.02	39.39	39.43
1434	AMEX	FLQL	Fri, Jan 6, 2023	39.12	39.74	38.93	39.61
1433	AMEX	FLQL	Thu, Jan 5, 2023	38.92	38.94	38.68	38.77
1432	AMEX	FLQL	Wed, Jan 4, 2023	39.02	39.24	38.79	39.03
1431	AMEX	FLQL	Tue, Jan 3, 2023	39.39	39.48	38.70	38.95
1430	AMEX	FLQL	Fri, Dec 30, 2022	39.15	39.25	38.92	39.24
1429	AMEX	FLQL	Thu, Dec 29, 2022	38.99	39.45	38.99	39.30
1428	AMEX	FLQL	Wed, Dec 28, 2022	39.27	39.43	38.81	38.81
1427	AMEX	FLQL	Tue, Dec 27, 2022	39.38	39.44	39.21	39.28
1426	AMEX	FLQL	Fri, Dec 23, 2022	39.13	39.42	38.95	39.42
1425	AMEX	FLQL	Thu, Dec 22, 2022	39.49	39.49	38.63	39.15
1424	AMEX	FLQL	Wed, Dec 21, 2022	39.50	39.81	39.39	39.70
1423	AMEX	FLQL	Tue, Dec 20, 2022	39.00	39.36	39.00	39.17
1422	AMEX	FLQL	Mon, Dec 19, 2022	39.43	39.44	39.00	39.19
1421	AMEX	FLQL	Fri, Dec 16, 2022	39.33	39.63	39.20	39.40
1420	AMEX	FLQL	Thu, Dec 15, 2022	40.53	40.60	39.98	39.85
1419	AMEX	FLQL	Wed, Dec 14, 2022	41.24	41.56	40.88	41.05
1418	AMEX	FLQL	Tue, Dec 13, 2022	42.14	42.14	41.00	41.15
1417	AMEX	FLQL	Mon, Dec 12, 2022	40.51	41.03	40.51	41.00
1416	AMEX	FLQL	Fri, Dec 9, 2022	40.86	40.94	40.49	40.50
1415	AMEX	FLQL	Thu, Dec 8, 2022	40.81	41.03	40.71	40.87
1414	AMEX	FLQL	Wed, Dec 7, 2022	40.57	40.84	40.54	40.64
1413	AMEX	FLQL	Tue, Dec 6, 2022	41.23	41.23	40.46	40.65
1412	AMEX	FLQL	Mon, Dec 5, 2022	41.63	41.71	41.08	41.21
1411	AMEX	FLQL	Fri, Dec 2, 2022	41.51	41.90	41.49	41.83
1410	AMEX	FLQL	Thu, Dec 1, 2022	42.04	42.14	41.71	41.89
1409	AMEX	FLQL	Wed, Nov 30, 2022	40.97	41.93	40.66	41.93
1408	AMEX	FLQL	Tue, Nov 29, 2022	40.90	41.04	40.73	40.88
1407	AMEX	FLQL	Mon, Nov 28, 2022	41.20	41.25	40.81	40.93
1406	AMEX	FLQL	Fri, Nov 25, 2022	41.47	41.56	41.42	41.42
1405	AMEX	FLQL	Wed, Nov 23, 2022	41.34	41.54	41.26	41.44
1404	AMEX	FLQL	Tue, Nov 22, 2022	40.96	41.36	40.90	41.36
1403	AMEX	FLQL	Mon, Nov 21, 2022	40.70	40.92	40.63	40.80
1402	AMEX	FLQL	Fri, Nov 18, 2022	40.94	41.03	40.71	40.91
1401	AMEX	FLQL	Thu, Nov 17, 2022	40.19	40.72	40.19	40.72
1400	AMEX	FLQL	Wed, Nov 16, 2022	40.74	40.79	40.55	40.58
1399	AMEX	FLQL	Tue, Nov 15, 2022	41.26	41.26	40.57	40.86
1398	AMEX	FLQL	Mon, Nov 14, 2022	40.73	41.11	40.62	40.62
1397	AMEX	FLQL	Fri, Nov 11, 2022	40.79	40.84	40.41	40.78
1396	AMEX	FLQL	Thu, Nov 10, 2022	40.32	40.70	40.03	40.69
1395	AMEX	FLQL	Wed, Nov 9, 2022	39.64	39.81	39.08	39.10
1394	AMEX	FLQL	Tue, Nov 8, 2022	39.69	40.15	39.52	39.90
1393	AMEX	FLQL	Mon, Nov 7, 2022	39.24	39.65	39.14	39.59
1392	AMEX	FLQL	Fri, Nov 4, 2022	39.28	39.33	38.59	39.15
1391	AMEX	FLQL	Thu, Nov 3, 2022	38.78	39.06	38.58	38.76
1390	AMEX	FLQL	Wed, Nov 2, 2022	40.00	40.29	39.13	39.14
1389	AMEX	FLQL	Tue, Nov 1, 2022	40.50	40.50	39.87	40.06
1388	AMEX	FLQL	Mon, Oct 31, 2022	40.15	40.34	40.04	40.11
1387	AMEX	FLQL	Fri, Oct 28, 2022	39.49	40.40	39.49	40.36
1386	AMEX	FLQL	Thu, Oct 27, 2022	39.67	39.84	39.40	39.43
1385	AMEX	FLQL	Wed, Oct 26, 2022	39.40	40.04	39.40	39.59
1384	AMEX	FLQL	Tue, Oct 25, 2022	39.28	39.79	39.28	39.74
1383	AMEX	FLQL	Mon, Oct 24, 2022	38.89	39.41	38.89	39.31
1382	AMEX	FLQL	Fri, Oct 21, 2022	37.89	38.83	37.76	38.75
1381	AMEX	FLQL	Thu, Oct 20, 2022	37.97	38.43	37.78	37.87
1380	AMEX	FLQL	Wed, Oct 19, 2022	38.13	38.23	37.76	37.97
1379	AMEX	FLQL	Tue, Oct 18, 2022	38.53	38.53	37.76	38.15
1378	AMEX	FLQL	Mon, Oct 17, 2022	37.64	37.82	37.58	37.75
1377	AMEX	FLQL	Fri, Oct 14, 2022	38.01	38.21	36.96	36.97
1376	AMEX	FLQL	Thu, Oct 13, 2022	36.21	37.97	36.17	37.90
1375	AMEX	FLQL	Wed, Oct 12, 2022	37.06	37.24	36.94	36.94
1374	AMEX	FLQL	Tue, Oct 11, 2022	37.04	37.55	36.97	37.10
1373	AMEX	FLQL	Mon, Oct 10, 2022	37.57	37.57	37.00	37.18
1372	AMEX	FLQL	Fri, Oct 7, 2022	38.03	38.03	37.32	37.44
1371	AMEX	FLQL	Thu, Oct 6, 2022	38.56	38.74	38.36	38.37
1370	AMEX	FLQL	Wed, Oct 5, 2022	38.25	38.89	38.12	38.70
1369	AMEX	FLQL	Tue, Oct 4, 2022	38.16	38.63	38.16	38.63
1368	AMEX	FLQL	Mon, Oct 3, 2022	36.95	37.78	36.95	37.60
1367	AMEX	FLQL	Fri, Sep 30, 2022	37.01	37.33	36.61	36.61
1366	AMEX	FLQL	Thu, Sep 29, 2022	37.51	37.51	36.79	37.08
1365	AMEX	FLQL	Wed, Sep 28, 2022	37.17	37.98	37.04	37.79
1364	AMEX	FLQL	Tue, Sep 27, 2022	37.45	37.66	36.90	37.11
1363	AMEX	FLQL	Mon, Sep 26, 2022	37.30	37.51	37.06	37.12
1362	AMEX	FLQL	Fri, Sep 23, 2022	37.79	37.81	37.03	37.45
1361	AMEX	FLQL	Thu, Sep 22, 2022	38.29	38.52	38.14	38.22
1360	AMEX	FLQL	Wed, Sep 21, 2022	39.11	39.42	38.38	38.38
1359	AMEX	FLQL	Tue, Sep 20, 2022	39.01	39.06	38.71	38.95
1358	AMEX	FLQL	Mon, Sep 19, 2022	38.66	39.28	38.66	39.28
1357	AMEX	FLQL	Fri, Sep 16, 2022	38.87	39.10	38.70	39.08
1356	AMEX	FLQL	Thu, Sep 15, 2022	39.70	39.85	39.28	39.21
1355	AMEX	FLQL	Wed, Sep 14, 2022	39.81	39.91	39.51	39.77
1354	AMEX	FLQL	Tue, Sep 13, 2022	40.56	40.58	39.51	39.60
1353	AMEX	FLQL	Mon, Sep 12, 2022	41.22	41.46	41.19	41.35
1352	AMEX	FLQL	Fri, Sep 9, 2022	40.65	41.06	40.59	41.01
1351	AMEX	FLQL	Thu, Sep 8, 2022	39.86	40.38	39.86	40.33
1350	AMEX	FLQL	Wed, Sep 7, 2022	39.47	40.16	39.47	40.09
1349	AMEX	FLQL	Tue, Sep 6, 2022	39.87	39.93	39.35	39.53
1348	AMEX	FLQL	Fri, Sep 2, 2022	40.47	40.59	39.55	39.74
1347	AMEX	FLQL	Thu, Sep 1, 2022	39.74	40.15	39.56	40.08
1346	AMEX	FLQL	Wed, Aug 31, 2022	40.37	40.53	39.97	39.97
1345	AMEX	FLQL	Tue, Aug 30, 2022	40.88	40.88	40.19	40.34
1344	AMEX	FLQL	Mon, Aug 29, 2022	40.86	41.16	40.74	40.88
1343	AMEX	FLQL	Fri, Aug 26, 2022	42.47	42.47	41.14	41.17
1342	AMEX	FLQL	Thu, Aug 25, 2022	41.96	42.45	41.94	42.45
1341	AMEX	FLQL	Wed, Aug 24, 2022	41.73	41.93	41.68	41.88
1340	AMEX	FLQL	Tue, Aug 23, 2022	41.85	41.96	41.75	41.80
1339	AMEX	FLQL	Mon, Aug 22, 2022	42.19	42.19	41.72	41.81
1338	AMEX	FLQL	Fri, Aug 19, 2022	42.84	42.84	42.58	42.63
1337	AMEX	FLQL	Thu, Aug 18, 2022	42.82	43.10	42.82	42.99
1336	AMEX	FLQL	Wed, Aug 17, 2022	42.72	42.98	42.59	42.78
1335	AMEX	FLQL	Tue, Aug 16, 2022	42.91	43.20	42.84	43.01
1334	AMEX	FLQL	Mon, Aug 15, 2022	42.61	43.01	42.57	42.95
1333	AMEX	FLQL	Fri, Aug 12, 2022	42.36	42.80	42.33	42.80
1332	AMEX	FLQL	Thu, Aug 11, 2022	42.33	42.53	42.07	42.11
1331	AMEX	FLQL	Wed, Aug 10, 2022	41.96	42.13	41.86	42.10
1330	AMEX	FLQL	Tue, Aug 9, 2022	41.47	41.53	41.27	41.38
1329	AMEX	FLQL	Mon, Aug 8, 2022	41.69	41.88	41.42	41.55
1328	AMEX	FLQL	Fri, Aug 5, 2022	41.21	41.60	41.21	41.56
1327	AMEX	FLQL	Thu, Aug 4, 2022	41.76	41.76	41.55	41.59
1326	AMEX	FLQL	Wed, Aug 3, 2022	41.50	41.88	41.44	41.72
1325	AMEX	FLQL	Tue, Aug 2, 2022	41.45	41.71	41.24	41.28
1324	AMEX	FLQL	Mon, Aug 1, 2022	41.41	41.76	41.39	41.54
1323	AMEX	FLQL	Fri, Jul 29, 2022	41.21	41.75	41.20	41.67
1322	AMEX	FLQL	Thu, Jul 28, 2022	40.79	41.19	40.40	41.09
1321	AMEX	FLQL	Wed, Jul 27, 2022	40.12	40.84	40.11	40.72
1320	AMEX	FLQL	Tue, Jul 26, 2022	40.11	40.11	39.70	39.81
1319	AMEX	FLQL	Mon, Jul 25, 2022	40.06	40.22	40.03	40.18
1318	AMEX	FLQL	Fri, Jul 22, 2022	40.47	40.48	39.85	40.04
1317	AMEX	FLQL	Thu, Jul 21, 2022	40.09	40.42	39.81	40.38
1316	AMEX	FLQL	Wed, Jul 20, 2022	40.06	40.29	39.94	40.17
1315	AMEX	FLQL	Tue, Jul 19, 2022	39.40	40.08	39.40	40.08
1314	AMEX	FLQL	Mon, Jul 18, 2022	39.71	39.77	39.00	39.11
1313	AMEX	FLQL	Fri, Jul 15, 2022	39.26	39.47	39.08	39.43
1312	AMEX	FLQL	Thu, Jul 14, 2022	38.30	38.83	38.11	38.77
1311	AMEX	FLQL	Wed, Jul 13, 2022	38.54	39.10	38.54	38.82
1310	AMEX	FLQL	Tue, Jul 12, 2022	39.23	39.44	38.94	38.99
1309	AMEX	FLQL	Mon, Jul 11, 2022	39.50	39.56	39.27	39.27
1308	AMEX	FLQL	Fri, Jul 8, 2022	39.45	39.85	39.45	39.72
1307	AMEX	FLQL	Thu, Jul 7, 2022	39.33	39.74	39.33	39.65
1306	AMEX	FLQL	Wed, Jul 6, 2022	38.97	39.27	38.70	39.04
1305	AMEX	FLQL	Tue, Jul 5, 2022	38.53	38.89	38.08	38.89
1304	AMEX	FLQL	Fri, Jul 1, 2022	38.61	39.03	38.29	38.97
1303	AMEX	FLQL	Thu, Jun 30, 2022	38.54	39.05	38.35	38.77
1302	AMEX	FLQL	Wed, Jun 29, 2022	39.15	39.23	38.87	38.98
1301	AMEX	FLQL	Tue, Jun 28, 2022	40.00	40.14	39.05	39.10
1300	AMEX	FLQL	Mon, Jun 27, 2022	39.71	40.01	39.70	39.70
1299	AMEX	FLQL	Fri, Jun 24, 2022	38.97	39.74	38.97	39.68
1298	AMEX	FLQL	Thu, Jun 23, 2022	38.54	38.68	38.19	38.68
1297	AMEX	FLQL	Wed, Jun 22, 2022	37.92	38.67	37.92	38.35
1296	AMEX	FLQL	Tue, Jun 21, 2022	38.01	38.59	38.01	38.44
1295	AMEX	FLQL	Fri, Jun 17, 2022	37.45	37.63	37.31	37.43
1294	AMEX	FLQL	Thu, Jun 16, 2022	38.10	38.10	37.36	37.48
1293	AMEX	FLQL	Wed, Jun 15, 2022	38.74	39.17	38.66	38.86
1292	AMEX	FLQL	Tue, Jun 14, 2022	38.78	38.78	38.21	38.50
1291	AMEX	FLQL	Mon, Jun 13, 2022	38.98	39.17	38.48	38.52
1290	AMEX	FLQL	Fri, Jun 10, 2022	40.41	40.41	39.99	40.02
1289	AMEX	FLQL	Thu, Jun 9, 2022	41.76	41.91	41.02	41.02
1288	AMEX	FLQL	Wed, Jun 8, 2022	42.21	42.32	41.87	41.87
1287	AMEX	FLQL	Tue, Jun 7, 2022	41.55	42.43	41.55	42.43
1286	AMEX	FLQL	Mon, Jun 6, 2022	42.29	42.37	41.86	41.97
1285	AMEX	FLQL	Fri, Jun 3, 2022	41.88	42.08	41.81	41.88
1284	AMEX	FLQL	Thu, Jun 2, 2022	41.74	42.42	41.57	42.40
1283	AMEX	FLQL	Wed, Jun 1, 2022	42.33	42.43	41.65	41.86
1282	AMEX	FLQL	Tue, May 31, 2022	42.01	42.43	41.95	42.08
1281	AMEX	FLQL	Fri, May 27, 2022	41.78	42.41	41.77	42.40
1280	AMEX	FLQL	Thu, May 26, 2022	40.87	41.62	40.87	41.51
1279	AMEX	FLQL	Wed, May 25, 2022	40.15	40.84	40.15	40.69
1278	AMEX	FLQL	Tue, May 24, 2022	40.11	40.43	39.66	40.30
1277	AMEX	FLQL	Mon, May 23, 2022	40.08	40.52	40.08	40.45
1276	AMEX	FLQL	Fri, May 20, 2022	40.12	40.14	38.85	39.82
1275	AMEX	FLQL	Thu, May 19, 2022	39.75	40.11	39.58	39.70
1274	AMEX	FLQL	Wed, May 18, 2022	41.41	41.42	40.03	40.15
1273	AMEX	FLQL	Tue, May 17, 2022	41.66	41.90	41.45	41.89
1272	AMEX	FLQL	Mon, May 16, 2022	41.01	41.46	40.89	41.10
1271	AMEX	FLQL	Fri, May 13, 2022	40.59	41.18	40.59	41.07
1270	AMEX	FLQL	Thu, May 12, 2022	39.84	40.30	39.58	40.19
1269	AMEX	FLQL	Wed, May 11, 2022	40.66	41.22	40.12	40.13
1268	AMEX	FLQL	Tue, May 10, 2022	41.29	41.37	40.45	40.78
1267	AMEX	FLQL	Mon, May 9, 2022	41.30	41.32	40.49	40.70
1266	AMEX	FLQL	Fri, May 6, 2022	41.78	42.19	41.40	41.90
1265	AMEX	FLQL	Thu, May 5, 2022	42.94	42.94	41.59	41.97
1264	AMEX	FLQL	Wed, May 4, 2022	42.23	43.41	41.93	43.32
1263	AMEX	FLQL	Tue, May 3, 2022	41.84	42.30	41.79	42.08
1262	AMEX	FLQL	Mon, May 2, 2022	41.53	41.97	40.98	41.85
1261	AMEX	FLQL	Fri, Apr 29, 2022	42.79	42.93	41.56	41.61
1260	AMEX	FLQL	Thu, Apr 28, 2022	42.51	43.30	42.17	43.10
1259	AMEX	FLQL	Wed, Apr 27, 2022	42.03	42.57	41.96	42.13
1258	AMEX	FLQL	Tue, Apr 26, 2022	42.88	42.89	42.06	42.09
1257	AMEX	FLQL	Mon, Apr 25, 2022	42.58	43.07	42.11	43.07
1256	AMEX	FLQL	Fri, Apr 22, 2022	43.81	43.81	42.82	42.82
1255	AMEX	FLQL	Thu, Apr 21, 2022	44.96	45.02	43.91	44.01
1254	AMEX	FLQL	Wed, Apr 20, 2022	44.77	44.77	44.50	44.62
1253	AMEX	FLQL	Tue, Apr 19, 2022	43.85	44.46	43.85	44.40
1252	AMEX	FLQL	Mon, Apr 18, 2022	43.80	44.08	43.71	43.87
1251	AMEX	FLQL	Thu, Apr 14, 2022	44.44	44.44	43.89	43.90
1250	AMEX	FLQL	Wed, Apr 13, 2022	44.03	44.42	43.91	44.36
1249	AMEX	FLQL	Tue, Apr 12, 2022	44.25	44.53	43.77	43.90
1248	AMEX	FLQL	Mon, Apr 11, 2022	44.38	44.48	43.91	43.95
1247	AMEX	FLQL	Fri, Apr 8, 2022	44.65	44.98	44.64	44.69
1246	AMEX	FLQL	Thu, Apr 7, 2022	44.35	44.95	44.32	44.76
1245	AMEX	FLQL	Wed, Apr 6, 2022	44.32	44.54	44.06	44.41
1244	AMEX	FLQL	Tue, Apr 5, 2022	45.06	45.30	44.58	44.64
1243	AMEX	FLQL	Mon, Apr 4, 2022	44.90	45.23	44.86	45.23
1242	AMEX	FLQL	Fri, Apr 1, 2022	45.02	45.02	44.56	44.92
1241	AMEX	FLQL	Thu, Mar 31, 2022	45.44	45.52	44.86	44.90
1240	AMEX	FLQL	Wed, Mar 30, 2022	45.65	45.85	45.37	45.55
1239	AMEX	FLQL	Tue, Mar 29, 2022	45.57	45.84	45.40	45.84
1238	AMEX	FLQL	Mon, Mar 28, 2022	45.00	45.43	44.91	45.43
1237	AMEX	FLQL	Fri, Mar 25, 2022	45.17	45.22	44.89	45.22
1236	AMEX	FLQL	Thu, Mar 24, 2022	44.55	44.99	44.54	44.98
1235	AMEX	FLQL	Wed, Mar 23, 2022	44.51	44.72	44.30	44.32
1234	AMEX	FLQL	Tue, Mar 22, 2022	44.47	44.81	44.47	44.71
1233	AMEX	FLQL	Mon, Mar 21, 2022	44.20	44.63	44.08	44.37
1232	AMEX	FLQL	Fri, Mar 18, 2022	43.64	44.31	43.64	44.31
1231	AMEX	FLQL	Thu, Mar 17, 2022	43.25	43.89	43.25	43.86
1230	AMEX	FLQL	Wed, Mar 16, 2022	43.18	43.43	42.88	43.38
1229	AMEX	FLQL	Tue, Mar 15, 2022	42.32	42.88	42.30	42.85
1228	AMEX	FLQL	Mon, Mar 14, 2022	42.28	42.63	41.95	42.07
1227	AMEX	FLQL	Fri, Mar 11, 2022	42.89	42.89	42.15	42.15
1226	AMEX	FLQL	Thu, Mar 10, 2022	42.28	42.62	42.15	42.55
1225	AMEX	FLQL	Wed, Mar 9, 2022	42.79	43.10	42.70	42.75
1224	AMEX	FLQL	Tue, Mar 8, 2022	42.63	43.09	42.16	42.18
1223	AMEX	FLQL	Mon, Mar 7, 2022	43.61	43.61	42.65	42.71
1222	AMEX	FLQL	Fri, Mar 4, 2022	43.43	43.67	43.23	43.67
1221	AMEX	FLQL	Thu, Mar 3, 2022	43.89	43.95	43.42	43.66
1220	AMEX	FLQL	Wed, Mar 2, 2022	42.90	43.78	42.90	43.62
1219	AMEX	FLQL	Tue, Mar 1, 2022	43.31	43.31	42.59	42.80
1218	AMEX	FLQL	Mon, Feb 28, 2022	42.88	43.25	42.67	43.19
1217	AMEX	FLQL	Fri, Feb 25, 2022	42.40	43.33	42.40	43.33
1216	AMEX	FLQL	Thu, Feb 24, 2022	41.20	42.39	41.16	42.39
1215	AMEX	FLQL	Wed, Feb 23, 2022	42.77	42.85	41.96	41.98
1214	AMEX	FLQL	Tue, Feb 22, 2022	42.98	42.98	42.47	42.56
1213	AMEX	FLQL	Fri, Feb 18, 2022	43.17	43.30	42.90	43.05
1212	AMEX	FLQL	Thu, Feb 17, 2022	43.47	43.51	43.15	43.21
1211	AMEX	FLQL	Wed, Feb 16, 2022	43.54	43.95	43.44	43.81
1210	AMEX	FLQL	Tue, Feb 15, 2022	43.56	43.77	43.56	43.73
1209	AMEX	FLQL	Mon, Feb 14, 2022	43.42	43.53	42.92	43.23
1208	AMEX	FLQL	Fri, Feb 11, 2022	44.18	44.25	43.37	43.50
1207	AMEX	FLQL	Thu, Feb 10, 2022	44.29	44.77	43.95	44.08
1206	AMEX	FLQL	Wed, Feb 9, 2022	44.63	44.94	44.63	44.90
1205	AMEX	FLQL	Tue, Feb 8, 2022	44.04	44.38	43.92	44.30
1204	AMEX	FLQL	Mon, Feb 7, 2022	44.27	44.31	43.95	44.00
1203	AMEX	FLQL	Fri, Feb 4, 2022	44.19	44.46	43.85	44.18
1202	AMEX	FLQL	Thu, Feb 3, 2022	44.75	44.90	44.41	44.42
1201	AMEX	FLQL	Wed, Feb 2, 2022	44.81	45.19	44.69	45.17
1200	AMEX	FLQL	Tue, Feb 1, 2022	44.54	44.68	44.17	44.65
1199	AMEX	FLQL	Mon, Jan 31, 2022	43.66	44.44	43.66	44.43
1198	AMEX	FLQL	Fri, Jan 28, 2022	42.99	43.86	42.64	43.83
1197	AMEX	FLQL	Thu, Jan 27, 2022	43.43	43.82	42.89	43.00
1196	AMEX	FLQL	Wed, Jan 26, 2022	43.85	44.14	43.02	43.18
1195	AMEX	FLQL	Tue, Jan 25, 2022	43.59	44.02	43.01	43.60
1194	AMEX	FLQL	Mon, Jan 24, 2022	43.48	44.23	42.71	44.22
1193	AMEX	FLQL	Fri, Jan 21, 2022	44.26	44.64	43.89	43.92
1192	AMEX	FLQL	Thu, Jan 20, 2022	45.11	45.32	44.25	44.35
1191	AMEX	FLQL	Wed, Jan 19, 2022	45.30	45.50	44.91	44.91
1190	AMEX	FLQL	Tue, Jan 18, 2022	45.59	45.59	45.18	45.25
1189	AMEX	FLQL	Fri, Jan 14, 2022	45.79	45.99	45.58	45.93
1188	AMEX	FLQL	Thu, Jan 13, 2022	46.44	46.52	45.92	45.93
1187	AMEX	FLQL	Wed, Jan 12, 2022	46.38	46.38	46.09	46.29
1186	AMEX	FLQL	Tue, Jan 11, 2022	45.95	46.21	45.60	46.21
1185	AMEX	FLQL	Mon, Jan 10, 2022	45.84	45.99	45.45	45.99
1184	AMEX	FLQL	Fri, Jan 7, 2022	46.20	46.26	46.03	46.04
1183	AMEX	FLQL	Thu, Jan 6, 2022	46.31	46.48	46.22	46.28
1182	AMEX	FLQL	Wed, Jan 5, 2022	46.87	47.06	46.45	46.45
1181	AMEX	FLQL	Tue, Jan 4, 2022	46.91	47.06	46.80	46.92
1180	AMEX	FLQL	Mon, Jan 3, 2022	47.04	47.04	46.51	46.83
1179	AMEX	FLQL	Fri, Dec 31, 2021	47.04	47.19	47.02	47.03
1178	AMEX	FLQL	Thu, Dec 30, 2021	47.21	47.23	46.99	47.03
1177	AMEX	FLQL	Wed, Dec 29, 2021	46.89	47.27	46.89	47.20
1176	AMEX	FLQL	Tue, Dec 28, 2021	46.88	47.06	46.87	46.90
1175	AMEX	FLQL	Mon, Dec 27, 2021	46.38	46.89	46.38	46.86
1174	AMEX	FLQL	Thu, Dec 23, 2021	46.09	46.36	46.09	46.26
1173	AMEX	FLQL	Wed, Dec 22, 2021	45.67	45.99	45.61	45.99
1172	AMEX	FLQL	Tue, Dec 21, 2021	45.52	45.70	45.29	45.70
1171	AMEX	FLQL	Mon, Dec 20, 2021	45.27	45.27	44.92	45.23
1170	AMEX	FLQL	Fri, Dec 17, 2021	45.98	46.10	45.60	45.66
1169	AMEX	FLQL	Thu, Dec 16, 2021	46.44	46.58	46.05	46.15
1168	AMEX	FLQL	Wed, Dec 15, 2021	45.61	46.32	45.52	46.29
1167	AMEX	FLQL	Tue, Dec 14, 2021	45.49	45.73	45.30	45.49
1166	AMEX	FLQL	Mon, Dec 13, 2021	45.85	45.92	45.71	45.73
1165	AMEX	FLQL	Fri, Dec 10, 2021	45.96	46.15	45.91	45.81
1164	AMEX	FLQL	Thu, Dec 9, 2021	45.74	45.86	45.69	45.69
1163	AMEX	FLQL	Wed, Dec 8, 2021	45.82	45.91	45.65	45.87
1162	AMEX	FLQL	Tue, Dec 7, 2021	45.48	45.87	45.48	45.78
1161	AMEX	FLQL	Mon, Dec 6, 2021	45.02	45.23	44.98	45.12
1160	AMEX	FLQL	Fri, Dec 3, 2021	44.97	44.98	44.45	44.74
1159	AMEX	FLQL	Thu, Dec 2, 2021	44.16	44.97	44.16	44.77
1158	AMEX	FLQL	Wed, Dec 1, 2021	45.05	45.31	44.20	44.20
1157	AMEX	FLQL	Tue, Nov 30, 2021	45.36	45.36	44.50	44.52
1156	AMEX	FLQL	Mon, Nov 29, 2021	45.50	45.72	45.28	45.58
1155	AMEX	FLQL	Fri, Nov 26, 2021	45.29	45.57	45.00	45.11
1154	AMEX	FLQL	Wed, Nov 24, 2021	45.61	45.83	45.54	45.83
1153	AMEX	FLQL	Tue, Nov 23, 2021	45.63	45.80	45.48	45.76
1152	AMEX	FLQL	Mon, Nov 22, 2021	45.86	46.13	45.68	45.70
1151	AMEX	FLQL	Fri, Nov 19, 2021	45.82	45.95	45.76	45.76
1150	AMEX	FLQL	Thu, Nov 18, 2021	45.83	45.83	45.59	45.77
1149	AMEX	FLQL	Wed, Nov 17, 2021	45.97	45.97	45.76	45.78
1148	AMEX	FLQL	Tue, Nov 16, 2021	45.88	46.14	45.88	46.01
1147	AMEX	FLQL	Mon, Nov 15, 2021	45.98	45.98	45.78	45.84
1146	AMEX	FLQL	Fri, Nov 12, 2021	45.65	45.89	45.60	45.81
1145	AMEX	FLQL	Thu, Nov 11, 2021	45.53	45.56	45.47	45.52
1144	AMEX	FLQL	Wed, Nov 10, 2021	45.47	45.66	45.35	45.41
1143	AMEX	FLQL	Tue, Nov 9, 2021	45.60	45.63	45.48	45.58
1142	AMEX	FLQL	Mon, Nov 8, 2021	45.70	45.70	45.39	45.55
1141	AMEX	FLQL	Fri, Nov 5, 2021	45.57	45.71	45.39	45.56
1140	AMEX	FLQL	Thu, Nov 4, 2021	45.25	45.49	45.25	45.45
1139	AMEX	FLQL	Wed, Nov 3, 2021	44.82	45.24	44.73	45.24
1138	AMEX	FLQL	Tue, Nov 2, 2021	44.76	45.00	44.76	44.95
1137	AMEX	FLQL	Mon, Nov 1, 2021	44.70	44.73	44.55	44.69
1136	AMEX	FLQL	Fri, Oct 29, 2021	44.49	44.70	44.49	44.65
1135	AMEX	FLQL	Thu, Oct 28, 2021	44.17	44.52	44.17	44.52
1134	AMEX	FLQL	Wed, Oct 27, 2021	44.48	44.48	44.10	44.10
1133	AMEX	FLQL	Tue, Oct 26, 2021	44.59	44.65	44.50	44.51
1132	AMEX	FLQL	Mon, Oct 25, 2021	44.40	44.65	44.34	44.51
1131	AMEX	FLQL	Fri, Oct 22, 2021	44.35	44.49	44.27	44.40
1130	AMEX	FLQL	Thu, Oct 21, 2021	44.13	44.36	44.02	44.36
1129	AMEX	FLQL	Wed, Oct 20, 2021	44.00	44.22	44.00	44.13
1128	AMEX	FLQL	Tue, Oct 19, 2021	43.78	43.96	43.72	43.93
1127	AMEX	FLQL	Mon, Oct 18, 2021	43.36	43.65	43.30	43.65
1126	AMEX	FLQL	Fri, Oct 15, 2021	43.63	43.65	43.55	43.59
1125	AMEX	FLQL	Thu, Oct 14, 2021	43.05	43.42	43.04	43.39
1124	AMEX	FLQL	Wed, Oct 13, 2021	42.54	42.72	42.35	42.64
1123	AMEX	FLQL	Tue, Oct 12, 2021	42.63	42.66	42.35	42.45
1122	AMEX	FLQL	Mon, Oct 11, 2021	42.75	42.96	42.54	42.54
1121	AMEX	FLQL	Fri, Oct 8, 2021	42.79	42.88	42.71	42.74
1120	AMEX	FLQL	Thu, Oct 7, 2021	42.82	43.17	42.82	42.86
1119	AMEX	FLQL	Wed, Oct 6, 2021	42.10	42.49	41.98	42.49
1118	AMEX	FLQL	Tue, Oct 5, 2021	42.14	42.59	42.13	42.40
1117	AMEX	FLQL	Mon, Oct 4, 2021	42.42	42.42	41.85	42.05
1116	AMEX	FLQL	Fri, Oct 1, 2021	42.34	42.66	41.86	42.41
1115	AMEX	FLQL	Thu, Sep 30, 2021	42.90	43.12	42.17	42.17
1114	AMEX	FLQL	Wed, Sep 29, 2021	42.76	43.00	42.71	42.74
1113	AMEX	FLQL	Tue, Sep 28, 2021	43.17	43.17	42.62	42.64
1112	AMEX	FLQL	Mon, Sep 27, 2021	43.50	43.62	43.40	43.41
1111	AMEX	FLQL	Fri, Sep 24, 2021	43.46	43.67	43.46	43.60
1110	AMEX	FLQL	Thu, Sep 23, 2021	43.36	43.80	43.36	43.61
1109	AMEX	FLQL	Wed, Sep 22, 2021	43.20	43.39	43.06	43.21
1108	AMEX	FLQL	Tue, Sep 21, 2021	43.25	43.33	42.94	42.98
1107	AMEX	FLQL	Mon, Sep 20, 2021	43.02	43.20	42.60	43.00
1106	AMEX	FLQL	Fri, Sep 17, 2021	43.99	43.99	43.54	43.59
1105	AMEX	FLQL	Thu, Sep 16, 2021	43.99	44.06	43.71	43.97
1104	AMEX	FLQL	Wed, Sep 15, 2021	43.78	44.13	43.78	44.06
1103	AMEX	FLQL	Tue, Sep 14, 2021	44.24	44.24	43.69	43.76
1102	AMEX	FLQL	Mon, Sep 13, 2021	44.36	44.36	43.84	44.03
1101	AMEX	FLQL	Fri, Sep 10, 2021	44.65	44.65	44.32	44.10
1100	AMEX	FLQL	Thu, Sep 9, 2021	44.75	44.75	44.46	44.46
1099	AMEX	FLQL	Wed, Sep 8, 2021	44.59	44.80	44.56	44.77
1098	AMEX	FLQL	Tue, Sep 7, 2021	45.13	45.13	44.69	44.71
1097	AMEX	FLQL	Fri, Sep 3, 2021	45.07	45.26	45.07	45.19
1096	AMEX	FLQL	Thu, Sep 2, 2021	45.12	45.20	45.05	45.19
1095	AMEX	FLQL	Wed, Sep 1, 2021	45.10	45.10	44.88	44.98
1094	AMEX	FLQL	Tue, Aug 31, 2021	45.17	45.17	44.95	45.02
1093	AMEX	FLQL	Mon, Aug 30, 2021	44.98	45.19	44.97	45.09
1092	AMEX	FLQL	Fri, Aug 27, 2021	44.68	44.96	44.67	44.93
1091	AMEX	FLQL	Thu, Aug 26, 2021	44.76	44.76	44.60	44.64
1090	AMEX	FLQL	Wed, Aug 25, 2021	44.81	44.88	44.73	44.83
1089	AMEX	FLQL	Tue, Aug 24, 2021	44.85	44.85	44.75	44.75
1088	AMEX	FLQL	Mon, Aug 23, 2021	44.80	44.99	44.78	44.86
1087	AMEX	FLQL	Fri, Aug 20, 2021	44.45	44.67	44.37	44.66
1086	AMEX	FLQL	Thu, Aug 19, 2021	43.89	44.47	43.89	44.36
1085	AMEX	FLQL	Wed, Aug 18, 2021	44.64	44.68	44.19	44.21
1084	AMEX	FLQL	Tue, Aug 17, 2021	44.76	44.80	44.46	44.75
1083	AMEX	FLQL	Mon, Aug 16, 2021	44.60	44.94	44.49	44.94
1082	AMEX	FLQL	Fri, Aug 13, 2021	44.57	44.71	44.57	44.71
1081	AMEX	FLQL	Thu, Aug 12, 2021	44.52	44.56	44.41	44.56
1080	AMEX	FLQL	Wed, Aug 11, 2021	44.50	44.56	44.44	44.51
1079	AMEX	FLQL	Tue, Aug 10, 2021	44.43	44.47	44.37	44.42
1078	AMEX	FLQL	Mon, Aug 9, 2021	44.35	44.38	44.31	44.33
1077	AMEX	FLQL	Fri, Aug 6, 2021	44.33	44.41	44.27	44.33
1076	AMEX	FLQL	Thu, Aug 5, 2021	44.26	44.32	44.20	44.29
1075	AMEX	FLQL	Wed, Aug 4, 2021	44.28	44.32	44.17	44.19
1074	AMEX	FLQL	Tue, Aug 3, 2021	44.07	44.45	44.05	44.45
1073	AMEX	FLQL	Mon, Aug 2, 2021	44.39	44.39	44.03	44.04
1072	AMEX	FLQL	Fri, Jul 30, 2021	44.02	44.19	44.02	44.13
1071	AMEX	FLQL	Thu, Jul 29, 2021	44.05	44.20	44.05	44.12
1070	AMEX	FLQL	Wed, Jul 28, 2021	43.88	43.93	43.77	43.85
1069	AMEX	FLQL	Tue, Jul 27, 2021	43.88	43.89	43.66	43.89
1068	AMEX	FLQL	Mon, Jul 26, 2021	43.92	44.02	43.87	43.99
1067	AMEX	FLQL	Fri, Jul 23, 2021	43.65	44.04	43.65	44.03
1066	AMEX	FLQL	Thu, Jul 22, 2021	43.45	43.56	43.44	43.53
1065	AMEX	FLQL	Wed, Jul 21, 2021	43.35	43.54	43.35	43.52
1064	AMEX	FLQL	Tue, Jul 20, 2021	42.90	43.43	42.90	43.30
1063	AMEX	FLQL	Mon, Jul 19, 2021	42.84	43.00	42.54	42.81
1062	AMEX	FLQL	Fri, Jul 16, 2021	43.53	43.54	43.22	43.25
1061	AMEX	FLQL	Thu, Jul 15, 2021	43.35	43.42	43.30	43.42
1060	AMEX	FLQL	Wed, Jul 14, 2021	43.45	43.54	43.42	43.47
1059	AMEX	FLQL	Tue, Jul 13, 2021	43.46	43.53	43.32	43.33
1058	AMEX	FLQL	Mon, Jul 12, 2021	43.44	43.54	43.44	43.50
1057	AMEX	FLQL	Fri, Jul 9, 2021	43.26	43.48	43.26	43.47
1056	AMEX	FLQL	Thu, Jul 8, 2021	42.87	43.17	42.85	43.06
1055	AMEX	FLQL	Wed, Jul 7, 2021	43.14	43.42	43.14	43.38
1054	AMEX	FLQL	Tue, Jul 6, 2021	43.23	43.24	42.85	43.12
1053	AMEX	FLQL	Fri, Jul 2, 2021	43.16	43.33	43.15	43.31
1052	AMEX	FLQL	Thu, Jul 1, 2021	42.93	43.11	42.93	43.02
1051	AMEX	FLQL	Wed, Jun 30, 2021	42.74	42.96	42.74	42.81
1050	AMEX	FLQL	Tue, Jun 29, 2021	42.77	42.92	42.77	42.84
1049	AMEX	FLQL	Mon, Jun 28, 2021	42.87	42.87	42.66	42.79
1048	AMEX	FLQL	Fri, Jun 25, 2021	42.38	42.67	42.38	42.66
1047	AMEX	FLQL	Thu, Jun 24, 2021	42.37	42.44	42.31	42.41
1046	AMEX	FLQL	Wed, Jun 23, 2021	42.28	42.30	42.13	42.13
1045	AMEX	FLQL	Tue, Jun 22, 2021	42.19	42.37	42.05	42.30
1044	AMEX	FLQL	Mon, Jun 21, 2021	41.73	42.16	41.73	42.16
1043	AMEX	FLQL	Fri, Jun 18, 2021	41.96	41.96	41.58	41.58
1042	AMEX	FLQL	Thu, Jun 17, 2021	42.13	42.25	41.92	42.18
1041	AMEX	FLQL	Wed, Jun 16, 2021	42.62	42.62	42.06	42.12
1040	AMEX	FLQL	Tue, Jun 15, 2021	42.66	42.66	42.50	42.52
1039	AMEX	FLQL	Mon, Jun 14, 2021	42.53	42.60	42.42	42.60
1038	AMEX	FLQL	Fri, Jun 11, 2021	42.62	42.62	42.42	42.58
1037	AMEX	FLQL	Thu, Jun 10, 2021	42.33	42.58	42.29	42.54
1036	AMEX	FLQL	Wed, Jun 9, 2021	42.43	42.59	42.43	42.25
1035	AMEX	FLQL	Tue, Jun 8, 2021	42.58	42.58	42.31	42.48
1034	AMEX	FLQL	Mon, Jun 7, 2021	42.48	42.64	42.40	42.54
1033	AMEX	FLQL	Fri, Jun 4, 2021	42.25	42.51	42.25	42.47
1032	AMEX	FLQL	Thu, Jun 3, 2021	41.90	42.19	41.89	42.14
1031	AMEX	FLQL	Wed, Jun 2, 2021	42.07	42.24	42.07	42.16
1030	AMEX	FLQL	Tue, Jun 1, 2021	42.41	42.41	41.98	42.08
1029	AMEX	FLQL	Fri, May 28, 2021	42.15	42.28	42.15	42.17
1028	AMEX	FLQL	Thu, May 27, 2021	42.13	42.19	42.07	42.07
1027	AMEX	FLQL	Wed, May 26, 2021	42.12	42.12	42.01	42.04
1026	AMEX	FLQL	Tue, May 25, 2021	42.26	42.26	41.99	42.02
1025	AMEX	FLQL	Mon, May 24, 2021	42.11	42.27	42.11	42.14
1024	AMEX	FLQL	Fri, May 21, 2021	42.04	42.17	41.85	41.89
1023	AMEX	FLQL	Thu, May 20, 2021	41.58	42.04	41.58	41.91
1022	AMEX	FLQL	Wed, May 19, 2021	41.14	41.45	40.98	41.45
1021	AMEX	FLQL	Tue, May 18, 2021	41.87	41.87	41.61	41.61
1020	AMEX	FLQL	Mon, May 17, 2021	41.90	41.96	41.81	41.88
1019	AMEX	FLQL	Fri, May 14, 2021	41.77	42.16	41.77	42.05
1018	AMEX	FLQL	Thu, May 13, 2021	41.10	41.75	41.10	41.61
1017	AMEX	FLQL	Wed, May 12, 2021	41.59	41.60	40.93	40.94
1016	AMEX	FLQL	Tue, May 11, 2021	41.79	41.90	41.57	41.86
1015	AMEX	FLQL	Mon, May 10, 2021	42.47	42.65	42.25	42.25
1014	AMEX	FLQL	Fri, May 7, 2021	42.17	42.47	42.17	42.43
1013	AMEX	FLQL	Thu, May 6, 2021	41.76	42.14	41.72	42.14
1012	AMEX	FLQL	Wed, May 5, 2021	41.88	41.91	41.67	41.80
1011	AMEX	FLQL	Tue, May 4, 2021	41.69	41.78	41.52	41.77
1010	AMEX	FLQL	Mon, May 3, 2021	41.79	41.99	41.74	41.91
1009	AMEX	FLQL	Fri, Apr 30, 2021	41.64	41.73	41.57	41.57
1008	AMEX	FLQL	Thu, Apr 29, 2021	41.82	41.97	41.71	41.94
1007	AMEX	FLQL	Wed, Apr 28, 2021	41.71	41.74	41.58	41.59
1006	AMEX	FLQL	Tue, Apr 27, 2021	41.74	41.79	41.69	41.75
1005	AMEX	FLQL	Mon, Apr 26, 2021	41.79	41.85	41.70	41.76
1004	AMEX	FLQL	Fri, Apr 23, 2021	41.62	41.93	41.54	41.82
1003	AMEX	FLQL	Thu, Apr 22, 2021	41.79	41.88	41.48	41.51
1002	AMEX	FLQL	Wed, Apr 21, 2021	41.51	41.86	41.51	41.84
1001	AMEX	FLQL	Tue, Apr 20, 2021	41.42	41.60	41.41	41.51
1000	AMEX	FLQL	Mon, Apr 19, 2021	41.72	41.73	41.50	41.55
999	AMEX	FLQL	Fri, Apr 16, 2021	41.66	41.89	41.66	41.83
998	AMEX	FLQL	Thu, Apr 15, 2021	41.29	41.61	41.29	41.57
997	AMEX	FLQL	Wed, Apr 14, 2021	41.13	41.27	41.09	41.11
996	AMEX	FLQL	Tue, Apr 13, 2021	41.24	41.24	41.07	41.22
995	AMEX	FLQL	Mon, Apr 12, 2021	41.22	41.22	41.07	41.21
994	AMEX	FLQL	Fri, Apr 9, 2021	40.89	41.19	40.89	41.16
993	AMEX	FLQL	Thu, Apr 8, 2021	40.99	40.99	40.85	40.92
992	AMEX	FLQL	Wed, Apr 7, 2021	40.92	40.93	40.73	40.80
991	AMEX	FLQL	Tue, Apr 6, 2021	40.96	41.04	40.83	40.86
990	AMEX	FLQL	Mon, Apr 5, 2021	40.63	41.04	40.63	40.97
989	AMEX	FLQL	Thu, Apr 1, 2021	40.18	40.45	40.18	40.45
988	AMEX	FLQL	Wed, Mar 31, 2021	40.09	40.24	40.04	40.06
987	AMEX	FLQL	Tue, Mar 30, 2021	39.99	40.03	39.84	39.92
986	AMEX	FLQL	Mon, Mar 29, 2021	40.04	40.25	39.95	40.11
985	AMEX	FLQL	Fri, Mar 26, 2021	39.28	40.15	39.28	40.15
984	AMEX	FLQL	Thu, Mar 25, 2021	38.79	39.28	38.74	39.20
983	AMEX	FLQL	Wed, Mar 24, 2021	39.15	39.37	38.97	38.99
982	AMEX	FLQL	Tue, Mar 23, 2021	39.26	39.37	38.99	39.06
981	AMEX	FLQL	Mon, Mar 22, 2021	38.96	39.40	38.96	39.34
980	AMEX	FLQL	Fri, Mar 19, 2021	39.06	39.17	38.79	38.94
979	AMEX	FLQL	Thu, Mar 18, 2021	39.05	39.32	38.91	38.94
978	AMEX	FLQL	Wed, Mar 17, 2021	39.13	39.43	39.07	39.33
977	AMEX	FLQL	Tue, Mar 16, 2021	39.30	39.48	39.27	39.32
976	AMEX	FLQL	Mon, Mar 15, 2021	39.05	39.35	38.94	39.35
975	AMEX	FLQL	Fri, Mar 12, 2021	38.85	38.99	38.77	38.99
974	AMEX	FLQL	Thu, Mar 11, 2021	38.76	39.07	38.76	38.89
973	AMEX	FLQL	Wed, Mar 10, 2021	38.64	38.92	38.62	38.62
972	AMEX	FLQL	Tue, Mar 9, 2021	38.33	38.78	38.33	38.53
971	AMEX	FLQL	Mon, Mar 8, 2021	38.20	38.62	38.10	38.10
970	AMEX	FLQL	Fri, Mar 5, 2021	37.57	38.18	37.15	38.14
969	AMEX	FLQL	Thu, Mar 4, 2021	37.92	37.97	36.96	37.22
968	AMEX	FLQL	Wed, Mar 3, 2021	38.21	38.26	37.84	37.84
967	AMEX	FLQL	Tue, Mar 2, 2021	38.69	38.75	38.36	38.36
966	AMEX	FLQL	Mon, Mar 1, 2021	38.15	38.75	38.15	38.61
965	AMEX	FLQL	Fri, Feb 26, 2021	38.20	38.28	37.80	37.82
964	AMEX	FLQL	Thu, Feb 25, 2021	38.76	38.82	37.97	38.10
963	AMEX	FLQL	Wed, Feb 24, 2021	38.43	38.89	38.30	38.87
962	AMEX	FLQL	Tue, Feb 23, 2021	38.25	38.62	38.14	38.49
961	AMEX	FLQL	Mon, Feb 22, 2021	38.51	38.64	38.46	38.49
960	AMEX	FLQL	Fri, Feb 19, 2021	38.96	38.99	38.73	38.73
959	AMEX	FLQL	Thu, Feb 18, 2021	38.57	38.92	38.57	38.86
958	AMEX	FLQL	Wed, Feb 17, 2021	38.83	38.95	38.69	38.93
957	AMEX	FLQL	Tue, Feb 16, 2021	39.09	39.09	38.89	38.92
956	AMEX	FLQL	Fri, Feb 12, 2021	38.90	39.07	38.87	39.05
955	AMEX	FLQL	Thu, Feb 11, 2021	38.97	38.97	38.76	38.88
954	AMEX	FLQL	Wed, Feb 10, 2021	38.87	38.92	38.62	38.75
953	AMEX	FLQL	Tue, Feb 9, 2021	38.61	38.80	38.61	38.72
952	AMEX	FLQL	Mon, Feb 8, 2021	38.51	38.72	38.51	38.72
951	AMEX	FLQL	Fri, Feb 5, 2021	38.55	38.55	38.35	38.35
950	AMEX	FLQL	Thu, Feb 4, 2021	37.97	38.23	37.89	38.23
949	AMEX	FLQL	Wed, Feb 3, 2021	38.13	38.13	37.85	37.92
948	AMEX	FLQL	Tue, Feb 2, 2021	37.88	38.16	37.88	38.02
947	AMEX	FLQL	Mon, Feb 1, 2021	37.42	37.73	37.32	37.61
946	AMEX	FLQL	Fri, Jan 29, 2021	37.74	37.80	37.08	37.22
945	AMEX	FLQL	Thu, Jan 28, 2021	37.74	38.19	37.74	37.84
944	AMEX	FLQL	Wed, Jan 27, 2021	38.01	38.09	37.53	37.57
943	AMEX	FLQL	Tue, Jan 26, 2021	38.69	38.69	38.43	38.48
942	AMEX	FLQL	Mon, Jan 25, 2021	38.39	38.61	38.33	38.54
941	AMEX	FLQL	Fri, Jan 22, 2021	38.29	38.52	38.29	38.42
940	AMEX	FLQL	Thu, Jan 21, 2021	38.77	38.77	38.50	38.59
939	AMEX	FLQL	Wed, Jan 20, 2021	38.42	38.68	38.34	38.66
938	AMEX	FLQL	Tue, Jan 19, 2021	38.43	38.43	38.21	38.30
937	AMEX	FLQL	Fri, Jan 15, 2021	38.05	38.23	37.85	38.13
936	AMEX	FLQL	Thu, Jan 14, 2021	38.33	38.48	38.23	38.25
935	AMEX	FLQL	Wed, Jan 13, 2021	38.27	38.39	38.20	38.29
934	AMEX	FLQL	Tue, Jan 12, 2021	38.33	38.38	38.11	38.33
933	AMEX	FLQL	Mon, Jan 11, 2021	38.46	38.51	38.26	38.37
932	AMEX	FLQL	Fri, Jan 8, 2021	38.47	38.47	38.06	38.41
931	AMEX	FLQL	Thu, Jan 7, 2021	38.01	38.28	38.01	38.27
930	AMEX	FLQL	Wed, Jan 6, 2021	37.32	38.14	37.32	37.92
929	AMEX	FLQL	Tue, Jan 5, 2021	37.26	37.60	37.26	37.54
928	AMEX	FLQL	Mon, Jan 4, 2021	37.93	37.93	37.06	37.34
927	AMEX	FLQL	Thu, Dec 31, 2020	37.55	37.91	37.50	37.89
926	AMEX	FLQL	Wed, Dec 30, 2020	37.54	37.74	37.54	37.58
925	AMEX	FLQL	Tue, Dec 29, 2020	37.84	37.84	37.45	37.55
924	AMEX	FLQL	Mon, Dec 28, 2020	37.67	37.75	37.57	37.62
923	AMEX	FLQL	Thu, Dec 24, 2020	37.45	37.47	37.35	37.47
922	AMEX	FLQL	Wed, Dec 23, 2020	37.43	37.55	37.38	37.39
921	AMEX	FLQL	Tue, Dec 22, 2020	37.41	37.44	37.30	37.37
920	AMEX	FLQL	Mon, Dec 21, 2020	37.36	37.50	36.95	37.44
919	AMEX	FLQL	Fri, Dec 18, 2020	37.82	37.82	37.54	37.76
918	AMEX	FLQL	Thu, Dec 17, 2020	37.74	37.80	37.67	37.77
917	AMEX	FLQL	Wed, Dec 16, 2020	37.47	37.61	37.42	37.49
916	AMEX	FLQL	Tue, Dec 15, 2020	37.38	37.54	37.27	37.51
915	AMEX	FLQL	Mon, Dec 14, 2020	37.52	37.60	37.08	37.08
914	AMEX	FLQL	Fri, Dec 11, 2020	37.41	37.44	37.18	37.19
913	AMEX	FLQL	Thu, Dec 10, 2020	37.50	37.62	37.39	37.46
912	AMEX	FLQL	Wed, Dec 9, 2020	37.84	37.87	37.57	37.71
911	AMEX	FLQL	Tue, Dec 8, 2020	37.56	37.93	37.56	37.87
910	AMEX	FLQL	Mon, Dec 7, 2020	37.70	37.76	37.62	37.69
909	AMEX	FLQL	Fri, Dec 4, 2020	37.45	37.81	37.45	37.77
908	AMEX	FLQL	Thu, Dec 3, 2020	37.36	37.57	37.35	37.42
907	AMEX	FLQL	Wed, Dec 2, 2020	37.37	37.47	37.33	37.41
906	AMEX	FLQL	Tue, Dec 1, 2020	37.44	37.64	37.44	37.51
905	AMEX	FLQL	Mon, Nov 30, 2020	37.34	37.34	36.92	37.16
904	AMEX	FLQL	Fri, Nov 27, 2020	37.39	37.39	37.19	37.22
903	AMEX	FLQL	Wed, Nov 25, 2020	37.33	37.33	37.08	37.16
902	AMEX	FLQL	Tue, Nov 24, 2020	37.02	37.28	36.99	37.24
901	AMEX	FLQL	Mon, Nov 23, 2020	36.73	36.88	36.61	36.82
900	AMEX	FLQL	Fri, Nov 20, 2020	36.77	36.84	36.61	36.61
899	AMEX	FLQL	Thu, Nov 19, 2020	36.56	36.85	36.52	36.84
898	AMEX	FLQL	Wed, Nov 18, 2020	37.09	37.20	36.69	36.69
897	AMEX	FLQL	Tue, Nov 17, 2020	37.12	37.19	36.92	37.03
896	AMEX	FLQL	Mon, Nov 16, 2020	37.11	37.24	36.97	37.21
895	AMEX	FLQL	Fri, Nov 13, 2020	36.64	36.91	36.59	36.88
894	AMEX	FLQL	Thu, Nov 12, 2020	36.71	36.71	36.12	36.35
893	AMEX	FLQL	Wed, Nov 11, 2020	36.63	36.83	36.57	36.72
892	AMEX	FLQL	Tue, Nov 10, 2020	36.37	36.63	36.22	36.46
891	AMEX	FLQL	Mon, Nov 9, 2020	37.35	37.53	36.35	36.35
890	AMEX	FLQL	Fri, Nov 6, 2020	36.04	36.24	36.03	36.15
889	AMEX	FLQL	Thu, Nov 5, 2020	36.04	36.34	35.99	36.16
888	AMEX	FLQL	Wed, Nov 4, 2020	35.34	36.04	35.34	35.55
887	AMEX	FLQL	Tue, Nov 3, 2020	34.74	35.11	34.74	34.93
886	AMEX	FLQL	Mon, Nov 2, 2020	34.26	34.40	34.02	34.30
885	AMEX	FLQL	Fri, Oct 30, 2020	33.95	34.03	33.49	33.79
884	AMEX	FLQL	Thu, Oct 29, 2020	33.72	34.34	33.61	34.10
883	AMEX	FLQL	Wed, Oct 28, 2020	34.35	34.35	33.72	33.72
882	AMEX	FLQL	Tue, Oct 27, 2020	35.01	35.07	34.83	34.84
881	AMEX	FLQL	Mon, Oct 26, 2020	35.36	35.36	34.67	34.97
880	AMEX	FLQL	Fri, Oct 23, 2020	35.67	35.67	35.43	35.60
879	AMEX	FLQL	Thu, Oct 22, 2020	35.49	35.53	35.30	35.49
878	AMEX	FLQL	Wed, Oct 21, 2020	35.57	35.67	35.42	35.45
877	AMEX	FLQL	Tue, Oct 20, 2020	35.56	35.84	35.49	35.49
876	AMEX	FLQL	Mon, Oct 19, 2020	36.07	36.13	35.43	35.43
875	AMEX	FLQL	Fri, Oct 16, 2020	36.02	36.21	35.97	35.97
874	AMEX	FLQL	Thu, Oct 15, 2020	35.72	36.02	35.66	35.96
873	AMEX	FLQL	Wed, Oct 14, 2020	36.15	36.31	35.94	36.01
872	AMEX	FLQL	Tue, Oct 13, 2020	36.18	36.28	36.06	36.19
871	AMEX	FLQL	Mon, Oct 12, 2020	36.24	36.41	36.11	36.30
870	AMEX	FLQL	Fri, Oct 9, 2020	35.96	36.02	35.85	35.94
869	AMEX	FLQL	Thu, Oct 8, 2020	35.54	35.70	35.54	35.70
868	AMEX	FLQL	Wed, Oct 7, 2020	35.23	35.49	35.20	35.42
867	AMEX	FLQL	Tue, Oct 6, 2020	35.20	35.50	34.84	34.90
866	AMEX	FLQL	Mon, Oct 5, 2020	34.85	35.24	34.85	35.19
865	AMEX	FLQL	Fri, Oct 2, 2020	34.60	34.82	34.47	34.66
864	AMEX	FLQL	Thu, Oct 1, 2020	34.83	35.00	34.73	34.83
863	AMEX	FLQL	Wed, Sep 30, 2020	34.47	34.94	34.47	34.76
862	AMEX	FLQL	Tue, Sep 29, 2020	34.50	34.68	34.42	34.47
861	AMEX	FLQL	Mon, Sep 28, 2020	34.47	34.65	34.42	34.53
860	AMEX	FLQL	Fri, Sep 25, 2020	33.62	34.05	33.54	34.04
859	AMEX	FLQL	Thu, Sep 24, 2020	33.33	33.93	33.27	33.63
858	AMEX	FLQL	Wed, Sep 23, 2020	34.26	34.27	33.51	33.51
857	AMEX	FLQL	Tue, Sep 22, 2020	33.96	34.15	33.75	34.10
856	AMEX	FLQL	Mon, Sep 21, 2020	33.98	33.98	33.38	33.77
855	AMEX	FLQL	Fri, Sep 18, 2020	34.59	34.66	34.07	34.19
854	AMEX	FLQL	Thu, Sep 17, 2020	34.36	34.66	34.34	34.54
853	AMEX	FLQL	Wed, Sep 16, 2020	34.97	35.12	34.76	34.76
852	AMEX	FLQL	Tue, Sep 15, 2020	34.98	35.07	34.82	34.86
851	AMEX	FLQL	Mon, Sep 14, 2020	34.57	34.81	34.43	34.70
850	AMEX	FLQL	Fri, Sep 11, 2020	34.64	34.71	34.27	34.21
849	AMEX	FLQL	Thu, Sep 10, 2020	34.93	35.03	34.31	34.41
848	AMEX	FLQL	Wed, Sep 9, 2020	34.69	35.14	34.63	34.90
847	AMEX	FLQL	Tue, Sep 8, 2020	34.68	34.68	34.27	34.29
846	AMEX	FLQL	Fri, Sep 4, 2020	35.52	35.52	34.63	35.08
845	AMEX	FLQL	Thu, Sep 3, 2020	36.24	36.32	35.13	35.36
844	AMEX	FLQL	Wed, Sep 2, 2020	35.83	36.51	35.83	36.44
843	AMEX	FLQL	Tue, Sep 1, 2020	35.67	35.73	35.55	35.73
842	AMEX	FLQL	Mon, Aug 31, 2020	35.73	35.73	35.57	35.65
841	AMEX	FLQL	Fri, Aug 28, 2020	35.53	35.72	35.48	35.71
840	AMEX	FLQL	Thu, Aug 27, 2020	35.67	35.67	35.43	35.46
839	AMEX	FLQL	Wed, Aug 26, 2020	35.44	35.51	35.26	35.45
838	AMEX	FLQL	Tue, Aug 25, 2020	35.47	35.47	35.18	35.34
837	AMEX	FLQL	Mon, Aug 24, 2020	35.11	35.28	35.07	35.28
836	AMEX	FLQL	Fri, Aug 21, 2020	34.80	34.99	34.80	34.95
835	AMEX	FLQL	Thu, Aug 20, 2020	34.69	34.90	34.69	34.89
834	AMEX	FLQL	Wed, Aug 19, 2020	35.01	35.14	34.89	34.94
833	AMEX	FLQL	Tue, Aug 18, 2020	35.21	35.21	34.94	35.05
832	AMEX	FLQL	Mon, Aug 17, 2020	34.94	35.17	34.94	35.07
831	AMEX	FLQL	Fri, Aug 14, 2020	34.75	34.99	34.75	34.87
830	AMEX	FLQL	Thu, Aug 13, 2020	34.98	34.98	34.77	34.89
829	AMEX	FLQL	Wed, Aug 12, 2020	34.80	35.05	34.75	34.95
828	AMEX	FLQL	Tue, Aug 11, 2020	34.92	34.92	34.46	34.49
827	AMEX	FLQL	Mon, Aug 10, 2020	34.50	34.72	34.50	34.71
826	AMEX	FLQL	Fri, Aug 7, 2020	34.22	34.52	34.22	34.50
825	AMEX	FLQL	Thu, Aug 6, 2020	34.16	34.34	34.13	34.34
824	AMEX	FLQL	Wed, Aug 5, 2020	34.25	34.33	34.21	34.29
823	AMEX	FLQL	Tue, Aug 4, 2020	33.86	34.16	33.86	34.16
822	AMEX	FLQL	Mon, Aug 3, 2020	33.92	34.08	33.92	34.03
821	AMEX	FLQL	Fri, Jul 31, 2020	33.70	33.92	33.41	33.92
820	AMEX	FLQL	Thu, Jul 30, 2020	33.55	33.86	33.46	33.82
819	AMEX	FLQL	Wed, Jul 29, 2020	33.68	33.91	33.61	33.84
818	AMEX	FLQL	Tue, Jul 28, 2020	33.72	33.76	33.51	33.51
817	AMEX	FLQL	Mon, Jul 27, 2020	33.39	33.67	33.37	33.66
816	AMEX	FLQL	Fri, Jul 24, 2020	33.41	33.52	33.28	33.39
815	AMEX	FLQL	Thu, Jul 23, 2020	33.80	34.07	33.56	33.66
814	AMEX	FLQL	Wed, Jul 22, 2020	33.67	33.91	33.62	33.89
813	AMEX	FLQL	Tue, Jul 21, 2020	33.84	33.84	33.54	33.58
812	AMEX	FLQL	Mon, Jul 20, 2020	33.27	33.58	33.27	33.51
811	AMEX	FLQL	Fri, Jul 17, 2020	33.25	33.52	33.25	33.46
810	AMEX	FLQL	Thu, Jul 16, 2020	33.18	33.25	33.04	33.21
809	AMEX	FLQL	Wed, Jul 15, 2020	33.14	33.32	33.05	33.22
808	AMEX	FLQL	Tue, Jul 14, 2020	32.44	32.96	32.28	32.92
807	AMEX	FLQL	Mon, Jul 13, 2020	32.77	33.08	32.44	32.46
806	AMEX	FLQL	Fri, Jul 10, 2020	32.52	32.68	32.26	32.65
805	AMEX	FLQL	Thu, Jul 9, 2020	32.57	32.63	32.08	32.40
804	AMEX	FLQL	Wed, Jul 8, 2020	32.49	32.69	32.42	32.61
803	AMEX	FLQL	Tue, Jul 7, 2020	32.44	32.76	32.44	32.47
802	AMEX	FLQL	Mon, Jul 6, 2020	32.96	32.96	32.60	32.76
801	AMEX	FLQL	Thu, Jul 2, 2020	32.46	32.67	32.37	32.39
800	AMEX	FLQL	Wed, Jul 1, 2020	32.08	32.35	32.08	32.23
799	AMEX	FLQL	Tue, Jun 30, 2020	31.73	32.18	31.73	32.14
798	AMEX	FLQL	Mon, Jun 29, 2020	31.26	31.67	31.26	31.67
797	AMEX	FLQL	Fri, Jun 26, 2020	31.66	31.74	31.20	31.29
796	AMEX	FLQL	Thu, Jun 25, 2020	31.46	31.81	31.28	31.81
795	AMEX	FLQL	Wed, Jun 24, 2020	31.99	32.21	31.39	31.60
794	AMEX	FLQL	Tue, Jun 23, 2020	32.52	32.60	32.35	32.39
793	AMEX	FLQL	Mon, Jun 22, 2020	32.26	32.34	32.00	32.32
792	AMEX	FLQL	Fri, Jun 19, 2020	32.96	32.96	32.10	32.22
791	AMEX	FLQL	Thu, Jun 18, 2020	32.44	32.49	32.24	32.43
790	AMEX	FLQL	Wed, Jun 17, 2020	32.88	32.88	32.41	32.52
789	AMEX	FLQL	Tue, Jun 16, 2020	33.19	33.19	32.24	32.65
788	AMEX	FLQL	Mon, Jun 15, 2020	31.42	32.15	31.11	32.02
787	AMEX	FLQL	Fri, Jun 12, 2020	32.62	32.62	31.27	31.82
786	AMEX	FLQL	Thu, Jun 11, 2020	32.48	32.65	31.47	31.55
785	AMEX	FLQL	Wed, Jun 10, 2020	33.85	33.85	33.41	33.39
784	AMEX	FLQL	Tue, Jun 9, 2020	34.03	34.03	33.66	33.78
783	AMEX	FLQL	Mon, Jun 8, 2020	34.09	34.24	33.87	34.24
782	AMEX	FLQL	Fri, Jun 5, 2020	33.51	34.06	33.51	33.85
781	AMEX	FLQL	Thu, Jun 4, 2020	33.12	33.15	32.79	32.99
780	AMEX	FLQL	Wed, Jun 3, 2020	32.92	33.13	32.88	33.12
779	AMEX	FLQL	Tue, Jun 2, 2020	32.30	32.58	32.30	32.58
778	AMEX	FLQL	Mon, Jun 1, 2020	32.22	32.40	32.15	32.30
777	AMEX	FLQL	Fri, May 29, 2020	31.92	32.24	31.71	32.23
776	AMEX	FLQL	Thu, May 28, 2020	32.16	32.36	31.92	32.01
775	AMEX	FLQL	Wed, May 27, 2020	32.04	32.10	31.55	32.10
774	AMEX	FLQL	Tue, May 26, 2020	31.78	31.78	31.48	31.54
773	AMEX	FLQL	Fri, May 22, 2020	31.09	31.09	30.82	31.04
772	AMEX	FLQL	Thu, May 21, 2020	31.28	31.28	30.93	31.02
771	AMEX	FLQL	Wed, May 20, 2020	31.21	31.28	31.06	31.16
770	AMEX	FLQL	Tue, May 19, 2020	31.12	31.15	30.72	30.72
769	AMEX	FLQL	Mon, May 18, 2020	31.01	31.20	30.83	31.04
768	AMEX	FLQL	Fri, May 15, 2020	29.55	30.05	29.55	30.00
767	AMEX	FLQL	Thu, May 14, 2020	29.52	29.92	29.03	29.91
766	AMEX	FLQL	Wed, May 13, 2020	29.98	30.15	29.43	29.63
765	AMEX	FLQL	Tue, May 12, 2020	30.80	30.93	30.24	30.26
764	AMEX	FLQL	Mon, May 11, 2020	30.47	30.96	30.47	30.77
763	AMEX	FLQL	Fri, May 8, 2020	30.37	30.79	30.37	30.75
762	AMEX	FLQL	Thu, May 7, 2020	30.40	30.44	30.12	30.16
761	AMEX	FLQL	Wed, May 6, 2020	30.23	30.36	29.95	29.96
760	AMEX	FLQL	Tue, May 5, 2020	30.37	30.48	30.15	30.15
759	AMEX	FLQL	Mon, May 4, 2020	29.79	29.98	29.51	29.98
758	AMEX	FLQL	Fri, May 1, 2020	30.02	30.27	29.69	29.78
757	AMEX	FLQL	Thu, Apr 30, 2020	30.82	30.91	30.56	30.70
756	AMEX	FLQL	Wed, Apr 29, 2020	30.93	31.42	30.93	31.23
755	AMEX	FLQL	Tue, Apr 28, 2020	31.09	31.14	30.61	30.64
754	AMEX	FLQL	Mon, Apr 27, 2020	30.34	30.62	30.25	30.52
753	AMEX	FLQL	Fri, Apr 24, 2020	29.65	30.06	29.54	29.96
752	AMEX	FLQL	Thu, Apr 23, 2020	29.87	30.00	29.56	29.56
751	AMEX	FLQL	Wed, Apr 22, 2020	29.36	29.82	29.36	29.68
750	AMEX	FLQL	Tue, Apr 21, 2020	29.26	29.48	28.94	29.08
749	AMEX	FLQL	Mon, Apr 20, 2020	30.28	30.43	29.93	29.95
748	AMEX	FLQL	Fri, Apr 17, 2020	30.67	30.67	30.09	30.50
747	AMEX	FLQL	Thu, Apr 16, 2020	29.72	29.78	29.30	29.66
746	AMEX	FLQL	Wed, Apr 15, 2020	29.86	29.86	29.29	29.46
745	AMEX	FLQL	Tue, Apr 14, 2020	29.75	30.38	29.75	30.38
744	AMEX	FLQL	Mon, Apr 13, 2020	29.91	29.91	29.12	29.41
743	AMEX	FLQL	Thu, Apr 9, 2020	29.59	30.19	29.59	29.83
742	AMEX	FLQL	Wed, Apr 8, 2020	28.92	29.46	28.51	29.35
741	AMEX	FLQL	Tue, Apr 7, 2020	29.59	29.59	28.51	28.51
740	AMEX	FLQL	Mon, Apr 6, 2020	27.70	28.56	27.70	28.37
739	AMEX	FLQL	Fri, Apr 3, 2020	26.99	27.15	26.39	26.65
738	AMEX	FLQL	Thu, Apr 2, 2020	26.44	27.11	26.40	27.11
737	AMEX	FLQL	Wed, Apr 1, 2020	26.75	26.96	26.19	26.46
736	AMEX	FLQL	Tue, Mar 31, 2020	27.88	28.20	27.54	27.61
735	AMEX	FLQL	Mon, Mar 30, 2020	27.36	28.21	27.36	28.12
734	AMEX	FLQL	Fri, Mar 27, 2020	27.47	28.09	27.16	27.31
733	AMEX	FLQL	Thu, Mar 26, 2020	27.03	28.26	26.83	28.15
732	AMEX	FLQL	Wed, Mar 25, 2020	26.45	27.37	25.67	26.66
731	AMEX	FLQL	Tue, Mar 24, 2020	24.69	26.04	24.69	26.04
730	AMEX	FLQL	Mon, Mar 23, 2020	24.73	24.73	23.39	23.79
729	AMEX	FLQL	Fri, Mar 20, 2020	26.20	26.41	24.57	24.62
728	AMEX	FLQL	Thu, Mar 19, 2020	26.29	26.83	25.25	26.06
727	AMEX	FLQL	Wed, Mar 18, 2020	26.77	27.65	24.84	27.65
726	AMEX	FLQL	Tue, Mar 17, 2020	26.17	27.62	25.84	27.35
725	AMEX	FLQL	Mon, Mar 16, 2020	28.19	28.20	25.78	25.78
724	AMEX	FLQL	Fri, Mar 13, 2020	28.36	29.14	27.11	29.14
723	AMEX	FLQL	Thu, Mar 12, 2020	29.30	29.30	27.00	27.06
722	AMEX	FLQL	Wed, Mar 11, 2020	30.84	30.84	29.58	29.93
721	AMEX	FLQL	Tue, Mar 10, 2020	31.32	31.55	30.02	31.44
720	AMEX	FLQL	Mon, Mar 9, 2020	33.22	33.22	29.89	30.40
719	AMEX	FLQL	Fri, Mar 6, 2020	32.01	32.60	31.74	32.47
718	AMEX	FLQL	Thu, Mar 5, 2020	32.90	33.31	32.55	32.85
717	AMEX	FLQL	Wed, Mar 4, 2020	33.03	33.74	32.73	33.74
716	AMEX	FLQL	Tue, Mar 3, 2020	33.33	34.03	32.13	32.43
715	AMEX	FLQL	Mon, Mar 2, 2020	32.06	33.15	31.71	33.14
714	AMEX	FLQL	Fri, Feb 28, 2020	31.48	31.95	30.90	31.95
713	AMEX	FLQL	Thu, Feb 27, 2020	33.21	33.40	32.23	32.23
712	AMEX	FLQL	Wed, Feb 26, 2020	34.02	34.30	33.60	33.63
711	AMEX	FLQL	Tue, Feb 25, 2020	34.98	34.98	33.73	33.81
710	AMEX	FLQL	Mon, Feb 24, 2020	34.88	35.06	34.65	34.77
709	AMEX	FLQL	Fri, Feb 21, 2020	35.86	35.86	35.62	35.70
708	AMEX	FLQL	Thu, Feb 20, 2020	35.96	36.00	35.59	35.94
707	AMEX	FLQL	Wed, Feb 19, 2020	36.04	36.06	35.90	35.94
706	AMEX	FLQL	Tue, Feb 18, 2020	35.95	35.95	35.75	35.85
705	AMEX	FLQL	Fri, Feb 14, 2020	36.09	36.09	35.84	35.96
704	AMEX	FLQL	Thu, Feb 13, 2020	35.92	36.03	35.79	35.93
703	AMEX	FLQL	Wed, Feb 12, 2020	35.95	35.98	35.83	35.97
702	AMEX	FLQL	Tue, Feb 11, 2020	35.83	35.85	35.69	35.73
701	AMEX	FLQL	Mon, Feb 10, 2020	35.46	35.61	35.45	35.60
700	AMEX	FLQL	Fri, Feb 7, 2020	35.67	35.67	35.40	35.47
699	AMEX	FLQL	Thu, Feb 6, 2020	35.82	35.82	35.63	35.67
698	AMEX	FLQL	Wed, Feb 5, 2020	35.51	35.62	35.35	35.56
697	AMEX	FLQL	Tue, Feb 4, 2020	35.22	35.27	35.10	35.16
696	AMEX	FLQL	Mon, Feb 3, 2020	34.77	34.94	34.70	34.71
695	AMEX	FLQL	Fri, Jan 31, 2020	35.10	35.10	34.43	34.54
694	AMEX	FLQL	Thu, Jan 30, 2020	35.02	35.18	34.81	35.18
693	AMEX	FLQL	Wed, Jan 29, 2020	35.40	35.40	35.17	35.17
692	AMEX	FLQL	Tue, Jan 28, 2020	35.27	35.37	35.13	35.29
691	AMEX	FLQL	Mon, Jan 27, 2020	35.09	35.20	34.88	35.07
690	AMEX	FLQL	Fri, Jan 24, 2020	35.96	35.96	35.36	35.50
689	AMEX	FLQL	Thu, Jan 23, 2020	35.73	35.82	35.54	35.79
688	AMEX	FLQL	Wed, Jan 22, 2020	35.95	35.98	35.73	35.75
687	AMEX	FLQL	Tue, Jan 21, 2020	35.84	36.87	35.70	35.80
686	AMEX	FLQL	Fri, Jan 17, 2020	35.92	35.92	35.77	35.87
685	AMEX	FLQL	Thu, Jan 16, 2020	35.73	35.77	35.66	35.77
684	AMEX	FLQL	Wed, Jan 15, 2020	35.50	35.62	35.44	35.49
683	AMEX	FLQL	Tue, Jan 14, 2020	35.47	35.51	35.35	35.46
682	AMEX	FLQL	Mon, Jan 13, 2020	35.31	35.40	35.25	35.40
681	AMEX	FLQL	Fri, Jan 10, 2020	35.39	35.39	35.14	35.21
680	AMEX	FLQL	Thu, Jan 9, 2020	35.23	35.26	35.17	35.26
679	AMEX	FLQL	Wed, Jan 8, 2020	35.00	35.17	34.87	35.05
678	AMEX	FLQL	Tue, Jan 7, 2020	34.97	34.97	34.83	34.88
677	AMEX	FLQL	Mon, Jan 6, 2020	34.88	34.97	34.74	34.97
676	AMEX	FLQL	Fri, Jan 3, 2020	34.86	35.00	34.81	34.95
675	AMEX	FLQL	Thu, Jan 2, 2020	35.25	35.25	34.93	35.08
674	AMEX	FLQL	Tue, Dec 31, 2019	35.00	35.02	34.87	34.99
673	AMEX	FLQL	Mon, Dec 30, 2019	35.17	35.17	34.89	34.94
672	AMEX	FLQL	Fri, Dec 27, 2019	35.23	35.23	35.03	35.09
671	AMEX	FLQL	Thu, Dec 26, 2019	35.03	35.07	35.00	35.05
670	AMEX	FLQL	Tue, Dec 24, 2019	35.10	35.10	34.94	34.99
669	AMEX	FLQL	Mon, Dec 23, 2019	35.17	35.17	34.97	34.99
668	AMEX	FLQL	Fri, Dec 20, 2019	34.97	35.06	34.93	35.05
667	AMEX	FLQL	Thu, Dec 19, 2019	34.74	34.79	34.64	34.78
666	AMEX	FLQL	Wed, Dec 18, 2019	34.76	34.76	34.61	34.65
665	AMEX	FLQL	Tue, Dec 17, 2019	34.76	34.76	34.63	34.64
664	AMEX	FLQL	Mon, Dec 16, 2019	34.67	34.69	34.62	34.64
663	AMEX	FLQL	Fri, Dec 13, 2019	34.52	34.55	34.29	34.40
662	AMEX	FLQL	Thu, Dec 12, 2019	34.26	34.60	34.22	34.44
661	AMEX	FLQL	Wed, Dec 11, 2019	34.20	34.20	34.08	34.17
660	AMEX	FLQL	Tue, Dec 10, 2019	34.45	34.45	34.30	34.08
659	AMEX	FLQL	Mon, Dec 9, 2019	34.47	34.47	34.38	34.38
658	AMEX	FLQL	Fri, Dec 6, 2019	34.46	34.53	34.43	34.44
657	AMEX	FLQL	Thu, Dec 5, 2019	34.26	34.26	34.04	34.17
656	AMEX	FLQL	Wed, Dec 4, 2019	34.09	34.19	33.97	34.12
655	AMEX	FLQL	Tue, Dec 3, 2019	33.90	33.90	33.75	33.89
654	AMEX	FLQL	Mon, Dec 2, 2019	34.48	34.48	34.12	34.12
653	AMEX	FLQL	Fri, Nov 29, 2019	34.56	34.56	34.36	34.36
652	AMEX	FLQL	Wed, Nov 27, 2019	34.52	34.53	34.38	34.53
651	AMEX	FLQL	Tue, Nov 26, 2019	34.31	34.40	34.16	34.39
650	AMEX	FLQL	Mon, Nov 25, 2019	34.18	34.20	34.11	34.20
649	AMEX	FLQL	Fri, Nov 22, 2019	34.08	34.08	33.86	33.98
648	AMEX	FLQL	Thu, Nov 21, 2019	34.10	34.10	33.90	33.93
647	AMEX	FLQL	Wed, Nov 20, 2019	34.21	34.21	33.93	34.06
646	AMEX	FLQL	Tue, Nov 19, 2019	34.37	34.37	34.13	34.18
645	AMEX	FLQL	Mon, Nov 18, 2019	34.29	34.30	34.21	34.28
644	AMEX	FLQL	Fri, Nov 15, 2019	34.27	34.27	34.12	34.24
643	AMEX	FLQL	Thu, Nov 14, 2019	34.02	34.04	33.87	34.04
642	AMEX	FLQL	Wed, Nov 13, 2019	33.84	33.99	33.78	33.96
641	AMEX	FLQL	Tue, Nov 12, 2019	33.98	34.00	33.77	33.89
640	AMEX	FLQL	Mon, Nov 11, 2019	33.69	33.86	33.69	33.83
639	AMEX	FLQL	Fri, Nov 8, 2019	33.87	33.88	33.75	33.88
638	AMEX	FLQL	Thu, Nov 7, 2019	33.95	33.95	33.79	33.82
637	AMEX	FLQL	Wed, Nov 6, 2019	33.83	33.83	33.65	33.75
636	AMEX	FLQL	Tue, Nov 5, 2019	33.83	33.83	33.65	33.70
635	AMEX	FLQL	Mon, Nov 4, 2019	33.93	33.93	33.67	33.70
634	AMEX	FLQL	Fri, Nov 1, 2019	33.68	33.70	33.63	33.68
633	AMEX	FLQL	Thu, Oct 31, 2019	33.64	33.64	33.27	33.42
632	AMEX	FLQL	Wed, Oct 30, 2019	33.61	33.64	33.42	33.60
631	AMEX	FLQL	Tue, Oct 29, 2019	33.59	33.68	33.52	33.55
630	AMEX	FLQL	Mon, Oct 28, 2019	33.63	33.63	33.50	33.53
629	AMEX	FLQL	Fri, Oct 25, 2019	33.40	33.53	33.33	33.47
628	AMEX	FLQL	Thu, Oct 24, 2019	33.39	33.39	33.21	33.36
627	AMEX	FLQL	Wed, Oct 23, 2019	33.23	33.23	33.08	33.17
626	AMEX	FLQL	Tue, Oct 22, 2019	33.46	33.46	33.21	33.21
625	AMEX	FLQL	Mon, Oct 21, 2019	33.28	33.28	33.14	33.25
624	AMEX	FLQL	Fri, Oct 18, 2019	33.20	33.20	32.98	33.06
623	AMEX	FLQL	Thu, Oct 17, 2019	33.19	33.19	33.04	33.11
622	AMEX	FLQL	Wed, Oct 16, 2019	33.12	33.12	32.97	33.02
621	AMEX	FLQL	Tue, Oct 15, 2019	33.05	33.17	33.02	33.11
620	AMEX	FLQL	Mon, Oct 14, 2019	32.99	33.04	32.87	32.93
619	AMEX	FLQL	Fri, Oct 11, 2019	33.02	33.19	32.93	32.96
618	AMEX	FLQL	Thu, Oct 10, 2019	32.51	32.72	32.43	32.62
617	AMEX	FLQL	Wed, Oct 9, 2019	32.46	32.57	32.35	32.44
616	AMEX	FLQL	Tue, Oct 8, 2019	32.48	32.50	32.19	32.21
615	AMEX	FLQL	Mon, Oct 7, 2019	32.56	32.77	32.56	32.64
614	AMEX	FLQL	Fri, Oct 4, 2019	32.46	32.73	32.43	32.73
613	AMEX	FLQL	Thu, Oct 3, 2019	32.19	32.34	31.87	32.34
612	AMEX	FLQL	Wed, Oct 2, 2019	32.59	32.59	31.97	32.13
611	AMEX	FLQL	Tue, Oct 1, 2019	33.17	33.26	32.61	32.67
610	AMEX	FLQL	Mon, Sep 30, 2019	32.97	33.09	32.92	33.03
609	AMEX	FLQL	Fri, Sep 27, 2019	33.05	33.05	32.66	32.83
608	AMEX	FLQL	Thu, Sep 26, 2019	33.06	33.06	32.79	32.94
607	AMEX	FLQL	Wed, Sep 25, 2019	32.94	32.98	32.70	32.95
606	AMEX	FLQL	Tue, Sep 24, 2019	33.11	33.12	32.71	32.76
605	AMEX	FLQL	Mon, Sep 23, 2019	32.96	33.04	32.84	32.96
604	AMEX	FLQL	Fri, Sep 20, 2019	33.17	33.17	32.88	32.91
603	AMEX	FLQL	Thu, Sep 19, 2019	33.20	33.20	32.98	33.02
602	AMEX	FLQL	Wed, Sep 18, 2019	33.14	33.14	32.80	33.06
601	AMEX	FLQL	Tue, Sep 17, 2019	32.85	33.08	32.85	33.05
600	AMEX	FLQL	Mon, Sep 16, 2019	32.97	32.99	32.89	32.93
599	AMEX	FLQL	Fri, Sep 13, 2019	33.28	33.28	33.04	33.07
598	AMEX	FLQL	Thu, Sep 12, 2019	33.31	33.31	33.10	33.13
597	AMEX	FLQL	Wed, Sep 11, 2019	33.03	33.09	32.85	33.09
596	AMEX	FLQL	Tue, Sep 10, 2019	33.26	33.26	32.92	32.89
595	AMEX	FLQL	Mon, Sep 9, 2019	33.22	33.22	33.08	33.17
594	AMEX	FLQL	Fri, Sep 6, 2019	33.24	33.25	33.19	33.19
593	AMEX	FLQL	Thu, Sep 5, 2019	33.06	33.18	33.00	33.09
592	AMEX	FLQL	Wed, Sep 4, 2019	32.70	32.72	32.55	32.71
591	AMEX	FLQL	Tue, Sep 3, 2019	32.40	32.40	32.23	32.38
590	AMEX	FLQL	Fri, Aug 30, 2019	32.72	32.72	32.46	32.51
589	AMEX	FLQL	Thu, Aug 29, 2019	32.58	32.58	32.34	32.52
588	AMEX	FLQL	Wed, Aug 28, 2019	31.94	32.18	31.94	32.18
587	AMEX	FLQL	Tue, Aug 27, 2019	32.27	32.27	31.88	31.94
586	AMEX	FLQL	Mon, Aug 26, 2019	32.02	32.02	31.82	31.99
585	AMEX	FLQL	Fri, Aug 23, 2019	32.44	32.47	31.64	31.71
584	AMEX	FLQL	Thu, Aug 22, 2019	32.64	32.64	32.31	32.54
583	AMEX	FLQL	Wed, Aug 21, 2019	32.42	32.49	32.39	32.46
582	AMEX	FLQL	Tue, Aug 20, 2019	32.43	32.43	32.15	32.16
581	AMEX	FLQL	Mon, Aug 19, 2019	32.41	32.42	32.29	32.38
580	AMEX	FLQL	Fri, Aug 16, 2019	31.81	32.01	31.80	31.98
579	AMEX	FLQL	Thu, Aug 15, 2019	31.67	31.67	31.33	31.51
578	AMEX	FLQL	Wed, Aug 14, 2019	32.03	32.03	31.50	31.50
577	AMEX	FLQL	Tue, Aug 13, 2019	31.75	32.50	31.75	32.31
576	AMEX	FLQL	Mon, Aug 12, 2019	32.05	32.08	31.82	31.90
575	AMEX	FLQL	Fri, Aug 9, 2019	32.44	32.44	32.10	32.22
574	AMEX	FLQL	Thu, Aug 8, 2019	32.04	32.47	32.04	32.47
573	AMEX	FLQL	Wed, Aug 7, 2019	31.38	31.97	31.36	31.92
572	AMEX	FLQL	Tue, Aug 6, 2019	31.50	31.82	31.50	31.81
571	AMEX	FLQL	Mon, Aug 5, 2019	31.90	31.90	31.19	31.40
570	AMEX	FLQL	Fri, Aug 2, 2019	32.45	32.45	32.12	32.22
569	AMEX	FLQL	Thu, Aug 1, 2019	32.83	33.06	32.46	32.46
568	AMEX	FLQL	Wed, Jul 31, 2019	33.09	33.11	32.49	32.77
567	AMEX	FLQL	Tue, Jul 30, 2019	33.21	33.21	33.09	33.09
566	AMEX	FLQL	Mon, Jul 29, 2019	33.30	33.30	33.18	33.24
565	AMEX	FLQL	Fri, Jul 26, 2019	33.21	33.26	33.16	33.24
564	AMEX	FLQL	Thu, Jul 25, 2019	33.10	33.17	33.03	33.07
563	AMEX	FLQL	Wed, Jul 24, 2019	33.12	33.20	33.00	33.18
562	AMEX	FLQL	Tue, Jul 23, 2019	33.05	33.05	32.83	33.03
561	AMEX	FLQL	Mon, Jul 22, 2019	32.98	32.98	32.77	32.84
560	AMEX	FLQL	Fri, Jul 19, 2019	33.11	33.14	32.80	32.80
559	AMEX	FLQL	Thu, Jul 18, 2019	32.81	33.04	32.79	32.99
558	AMEX	FLQL	Wed, Jul 17, 2019	33.11	33.11	32.80	32.80
557	AMEX	FLQL	Tue, Jul 16, 2019	33.14	33.14	32.97	33.03
556	AMEX	FLQL	Mon, Jul 15, 2019	33.03	33.06	33.00	33.04
555	AMEX	FLQL	Fri, Jul 12, 2019	32.89	33.01	32.89	33.00
554	AMEX	FLQL	Thu, Jul 11, 2019	32.77	32.77	32.64	32.76
553	AMEX	FLQL	Wed, Jul 10, 2019	32.79	32.79	32.63	32.70
552	AMEX	FLQL	Tue, Jul 9, 2019	32.55	32.61	32.52	32.61
551	AMEX	FLQL	Mon, Jul 8, 2019	32.63	32.68	32.57	32.61
550	AMEX	FLQL	Fri, Jul 5, 2019	32.52	32.75	32.49	32.72
549	AMEX	FLQL	Wed, Jul 3, 2019	32.68	32.82	32.68	32.78
548	AMEX	FLQL	Tue, Jul 2, 2019	32.31	32.50	32.31	32.50
547	AMEX	FLQL	Mon, Jul 1, 2019	32.62	32.62	32.28	32.39
546	AMEX	FLQL	Fri, Jun 28, 2019	32.16	32.22	32.14	32.22
545	AMEX	FLQL	Thu, Jun 27, 2019	32.02	32.12	32.02	32.09
544	AMEX	FLQL	Wed, Jun 26, 2019	32.20	32.20	31.97	31.97
543	AMEX	FLQL	Tue, Jun 25, 2019	32.28	32.29	32.06	32.06
542	AMEX	FLQL	Mon, Jun 24, 2019	32.41	32.41	32.32	32.32
541	AMEX	FLQL	Fri, Jun 21, 2019	32.38	32.46	32.37	32.39
540	AMEX	FLQL	Thu, Jun 20, 2019	32.56	32.56	32.31	32.49
539	AMEX	FLQL	Wed, Jun 19, 2019	32.04	32.26	32.00	32.23
538	AMEX	FLQL	Tue, Jun 18, 2019	31.99	32.18	31.99	32.06
537	AMEX	FLQL	Mon, Jun 17, 2019	31.91	31.92	31.82	31.83
536	AMEX	FLQL	Fri, Jun 14, 2019	31.88	31.93	31.82	31.92
535	AMEX	FLQL	Thu, Jun 13, 2019	31.94	31.98	31.83	31.91
534	AMEX	FLQL	Wed, Jun 12, 2019	31.86	31.88	31.80	31.81
533	AMEX	FLQL	Tue, Jun 11, 2019	31.92	32.02	31.78	31.84
532	AMEX	FLQL	Mon, Jun 10, 2019	31.90	32.05	31.90	31.84
531	AMEX	FLQL	Fri, Jun 7, 2019	31.75	31.95	31.75	31.86
530	AMEX	FLQL	Thu, Jun 6, 2019	31.43	31.62	31.35	31.55
529	AMEX	FLQL	Wed, Jun 5, 2019	31.33	31.42	31.19	31.42
528	AMEX	FLQL	Tue, Jun 4, 2019	30.85	31.11	30.80	31.11
527	AMEX	FLQL	Mon, Jun 3, 2019	30.57	30.62	30.43	30.53
526	AMEX	FLQL	Fri, May 31, 2019	30.44	30.54	30.38	30.40
525	AMEX	FLQL	Thu, May 30, 2019	30.78	30.83	30.69	30.73
524	AMEX	FLQL	Wed, May 29, 2019	30.79	30.79	30.49	30.62
523	AMEX	FLQL	Tue, May 28, 2019	31.32	31.32	30.86	30.90
522	AMEX	FLQL	Fri, May 24, 2019	31.28	31.28	31.15	31.22
521	AMEX	FLQL	Thu, May 23, 2019	31.32	31.32	31.02	31.18
520	AMEX	FLQL	Wed, May 22, 2019	31.44	31.51	31.43	31.49
519	AMEX	FLQL	Tue, May 21, 2019	31.53	31.63	31.44	31.55
518	AMEX	FLQL	Mon, May 20, 2019	31.37	31.37	31.28	31.31
517	AMEX	FLQL	Fri, May 17, 2019	31.41	31.65	31.41	31.47
516	AMEX	FLQL	Thu, May 16, 2019	31.46	31.74	31.46	31.54
515	AMEX	FLQL	Wed, May 15, 2019	31.11	31.36	31.03	31.30
514	AMEX	FLQL	Tue, May 14, 2019	31.07	31.31	31.06	31.16
513	AMEX	FLQL	Mon, May 13, 2019	31.13	31.13	30.82	30.93
512	AMEX	FLQL	Fri, May 10, 2019	31.32	31.59	31.04	31.51
511	AMEX	FLQL	Thu, May 9, 2019	31.33	31.46	31.06	31.40
510	AMEX	FLQL	Wed, May 8, 2019	31.39	31.64	31.39	31.47
509	AMEX	FLQL	Tue, May 7, 2019	31.84	31.84	31.34	31.47
508	AMEX	FLQL	Mon, May 6, 2019	31.78	32.01	31.78	32.01
507	AMEX	FLQL	Fri, May 3, 2019	32.02	32.13	32.02	32.11
506	AMEX	FLQL	Thu, May 2, 2019	31.99	31.99	31.73	31.89
505	AMEX	FLQL	Wed, May 1, 2019	32.21	32.21	31.84	31.88
504	AMEX	FLQL	Tue, Apr 30, 2019	31.99	32.21	31.98	32.21
503	AMEX	FLQL	Mon, Apr 29, 2019	32.03	32.13	32.03	32.05
502	AMEX	FLQL	Fri, Apr 26, 2019	31.94	32.09	31.94	32.09
501	AMEX	FLQL	Thu, Apr 25, 2019	32.17	32.17	31.95	32.06
500	AMEX	FLQL	Wed, Apr 24, 2019	32.30	32.31	32.24	32.24
499	AMEX	FLQL	Tue, Apr 23, 2019	32.11	32.22	32.01	32.21
498	AMEX	FLQL	Mon, Apr 22, 2019	32.07	32.07	31.90	31.95
497	AMEX	FLQL	Thu, Apr 18, 2019	32.17	32.17	31.98	32.06
496	AMEX	FLQL	Wed, Apr 17, 2019	32.23	32.23	32.04	32.05
495	AMEX	FLQL	Tue, Apr 16, 2019	32.35	32.35	32.11	32.13
494	AMEX	FLQL	Mon, Apr 15, 2019	32.25	32.25	32.10	32.15
493	AMEX	FLQL	Fri, Apr 12, 2019	32.20	32.20	32.03	32.10
492	AMEX	FLQL	Thu, Apr 11, 2019	32.05	32.05	31.88	31.97
491	AMEX	FLQL	Wed, Apr 10, 2019	31.89	32.01	31.85	31.91
490	AMEX	FLQL	Tue, Apr 9, 2019	31.84	31.86	31.76	31.76
489	AMEX	FLQL	Mon, Apr 8, 2019	31.82	31.99	31.82	31.99
488	AMEX	FLQL	Fri, Apr 5, 2019	31.91	31.94	31.87	31.94
487	AMEX	FLQL	Thu, Apr 4, 2019	31.84	31.84	31.69	31.79
486	AMEX	FLQL	Wed, Apr 3, 2019	31.86	31.86	31.64	31.73
485	AMEX	FLQL	Tue, Apr 2, 2019	31.63	31.66	31.58	31.65
484	AMEX	FLQL	Mon, Apr 1, 2019	31.60	31.70	31.56	31.70
483	AMEX	FLQL	Fri, Mar 29, 2019	31.29	31.41	31.27	31.41
482	AMEX	FLQL	Thu, Mar 28, 2019	31.22	31.28	31.07	31.21
481	AMEX	FLQL	Wed, Mar 27, 2019	31.20	31.21	30.95	31.04
480	AMEX	FLQL	Tue, Mar 26, 2019	31.15	31.22	30.99	31.15
479	AMEX	FLQL	Mon, Mar 25, 2019	30.92	31.21	30.80	30.90
478	AMEX	FLQL	Fri, Mar 22, 2019	31.23	31.23	30.91	30.91
477	AMEX	FLQL	Thu, Mar 21, 2019	30.96	31.42	30.92	31.37
476	AMEX	FLQL	Wed, Mar 20, 2019	31.07	31.07	30.91	31.01
475	AMEX	FLQL	Tue, Mar 19, 2019	31.30	31.38	31.08	31.06
474	AMEX	FLQL	Mon, Mar 18, 2019	31.25	31.25	31.15	31.21
473	AMEX	FLQL	Fri, Mar 15, 2019	31.08	31.16	31.07	31.12
472	AMEX	FLQL	Thu, Mar 14, 2019	30.95	30.99	30.94	30.97
471	AMEX	FLQL	Wed, Mar 13, 2019	31.09	31.09	30.98	31.00
470	AMEX	FLQL	Tue, Mar 12, 2019	30.84	30.91	30.82	30.82
469	AMEX	FLQL	Mon, Mar 11, 2019	30.67	30.75	30.67	30.75
468	AMEX	FLQL	Fri, Mar 8, 2019	30.31	30.36	30.20	30.36
467	AMEX	FLQL	Thu, Mar 7, 2019	30.41	30.52	30.37	30.43
466	AMEX	FLQL	Wed, Mar 6, 2019	30.68	30.71	30.63	30.63
465	AMEX	FLQL	Tue, Mar 5, 2019	30.86	30.86	30.81	30.82
464	AMEX	FLQL	Mon, Mar 4, 2019	30.95	30.95	30.64	30.80
463	AMEX	FLQL	Fri, Mar 1, 2019	31.01	31.03	30.93	31.02
462	AMEX	FLQL	Thu, Feb 28, 2019	30.90	30.90	30.90	30.90
461	AMEX	FLQL	Wed, Feb 27, 2019	30.95	30.95	30.93	30.93
460	AMEX	FLQL	Tue, Feb 26, 2019	30.94	31.02	30.94	30.95
459	AMEX	FLQL	Mon, Feb 25, 2019	31.20	31.20	30.95	30.95
458	AMEX	FLQL	Fri, Feb 22, 2019	30.97	30.97	30.97	30.97
457	AMEX	FLQL	Thu, Feb 21, 2019	30.78	30.80	30.71	30.71
456	AMEX	FLQL	Wed, Feb 20, 2019	30.76	30.77	30.74	30.77
455	AMEX	FLQL	Tue, Feb 19, 2019	30.78	30.78	30.73	30.73
454	AMEX	FLQL	Fri, Feb 15, 2019	30.63	30.69	30.62	30.69
453	AMEX	FLQL	Thu, Feb 14, 2019	30.34	30.47	30.32	30.41
452	AMEX	FLQL	Wed, Feb 13, 2019	30.42	30.49	30.42	30.46
451	AMEX	FLQL	Tue, Feb 12, 2019	30.27	30.37	30.27	30.35
450	AMEX	FLQL	Mon, Feb 11, 2019	30.05	30.05	29.96	30.03
449	AMEX	FLQL	Fri, Feb 8, 2019	29.94	29.94	29.94	29.94
448	AMEX	FLQL	Thu, Feb 7, 2019	29.92	29.92	29.75	29.88
447	AMEX	FLQL	Wed, Feb 6, 2019	30.11	30.11	29.94	30.10
446	AMEX	FLQL	Tue, Feb 5, 2019	29.98	30.06	29.98	30.04
445	AMEX	FLQL	Mon, Feb 4, 2019	29.70	29.90	29.70	29.90
444	AMEX	FLQL	Fri, Feb 1, 2019	29.74	29.78	29.72	29.72
443	AMEX	FLQL	Thu, Jan 31, 2019	29.31	29.71	29.31	29.71
442	AMEX	FLQL	Wed, Jan 30, 2019	29.15	29.46	29.14	29.45
441	AMEX	FLQL	Tue, Jan 29, 2019	29.10	29.14	29.10	29.13
440	AMEX	FLQL	Mon, Jan 28, 2019	28.96	29.11	28.92	29.11
439	AMEX	FLQL	Fri, Jan 25, 2019	29.26	29.33	29.25	29.25
438	AMEX	FLQL	Thu, Jan 24, 2019	29.06	29.12	29.06	29.12
437	AMEX	FLQL	Wed, Jan 23, 2019	28.96	29.03	28.85	29.03
436	AMEX	FLQL	Tue, Jan 22, 2019	29.14	29.14	28.82	28.94
435	AMEX	FLQL	Fri, Jan 18, 2019	29.03	29.32	29.02	29.28
434	AMEX	FLQL	Thu, Jan 17, 2019	28.67	28.83	28.64	28.83
433	AMEX	FLQL	Wed, Jan 16, 2019	28.61	28.61	28.60	28.60
432	AMEX	FLQL	Tue, Jan 15, 2019	28.61	28.62	28.54	28.59
431	AMEX	FLQL	Mon, Jan 14, 2019	28.44	28.46	28.41	28.41
430	AMEX	FLQL	Fri, Jan 11, 2019	28.49	28.59	28.48	28.59
429	AMEX	FLQL	Thu, Jan 10, 2019	28.33	28.60	28.23	28.60
428	AMEX	FLQL	Wed, Jan 9, 2019	28.53	28.54	28.43	28.43
427	AMEX	FLQL	Tue, Jan 8, 2019	28.20	28.35	28.19	28.35
426	AMEX	FLQL	Mon, Jan 7, 2019	27.91	28.09	27.90	28.09
425	AMEX	FLQL	Fri, Jan 4, 2019	27.53	27.84	27.53	27.84
424	AMEX	FLQL	Thu, Jan 3, 2019	27.25	27.30	27.07	27.07
423	AMEX	FLQL	Wed, Jan 2, 2019	27.54	27.61	27.50	27.61
422	AMEX	FLQL	Mon, Dec 31, 2018	27.67	27.67	27.49	27.62
421	AMEX	FLQL	Fri, Dec 28, 2018	27.66	28.65	27.45	27.45
420	AMEX	FLQL	Thu, Dec 27, 2018	26.88	27.41	26.63	27.38
419	AMEX	FLQL	Wed, Dec 26, 2018	26.26	27.19	26.19	27.19
418	AMEX	FLQL	Mon, Dec 24, 2018	26.44	26.69	26.18	26.18
417	AMEX	FLQL	Fri, Dec 21, 2018	27.42	27.42	26.84	26.84
416	AMEX	FLQL	Thu, Dec 20, 2018	27.52	27.58	26.94	27.17
415	AMEX	FLQL	Wed, Dec 19, 2018	28.41	28.52	27.87	27.68
414	AMEX	FLQL	Tue, Dec 18, 2018	28.51	28.51	28.12	28.26
413	AMEX	FLQL	Mon, Dec 17, 2018	28.55	28.76	28.21	28.25
412	AMEX	FLQL	Fri, Dec 14, 2018	29.17	29.21	28.86	28.89
411	AMEX	FLQL	Thu, Dec 13, 2018	29.39	29.39	29.39	29.39
410	AMEX	FLQL	Wed, Dec 12, 2018	29.56	29.66	29.37	29.37
409	AMEX	FLQL	Tue, Dec 11, 2018	29.62	29.62	29.31	29.31
408	AMEX	FLQL	Mon, Dec 10, 2018	29.01	29.29	28.92	29.29
407	AMEX	FLQL	Fri, Dec 7, 2018	29.81	29.81	29.19	29.19
406	AMEX	FLQL	Thu, Dec 6, 2018	29.62	29.87	29.17	29.87
405	AMEX	FLQL	Tue, Dec 4, 2018	30.52	30.52	29.93	29.98
404	AMEX	FLQL	Mon, Dec 3, 2018	30.63	30.63	30.53	30.53
403	AMEX	FLQL	Fri, Nov 30, 2018	30.19	30.44	30.19	30.44
402	AMEX	FLQL	Thu, Nov 29, 2018	30.22	30.22	30.03	30.18
401	AMEX	FLQL	Wed, Nov 28, 2018	29.79	30.17	29.69	30.17
400	AMEX	FLQL	Tue, Nov 27, 2018	29.49	29.49	29.42	29.42
399	AMEX	FLQL	Mon, Nov 26, 2018	29.45	29.49	29.37	29.45
398	AMEX	FLQL	Fri, Nov 23, 2018	29.21	29.29	29.18	29.29
397	AMEX	FLQL	Wed, Nov 21, 2018	29.39	29.44	29.37	29.37
396	AMEX	FLQL	Tue, Nov 20, 2018	29.29	29.44	29.23	29.23
395	AMEX	FLQL	Mon, Nov 19, 2018	30.08	30.08	29.69	29.74
394	AMEX	FLQL	Fri, Nov 16, 2018	30.09	30.30	30.06	30.23
393	AMEX	FLQL	Thu, Nov 15, 2018	29.76	29.93	29.72	29.93
392	AMEX	FLQL	Wed, Nov 14, 2018	30.29	30.31	29.95	29.98
391	AMEX	FLQL	Tue, Nov 13, 2018	30.26	30.27	30.07	30.13
390	AMEX	FLQL	Mon, Nov 12, 2018	30.43	30.49	30.15	30.15
389	AMEX	FLQL	Fri, Nov 9, 2018	30.76	30.76	30.51	30.62
388	AMEX	FLQL	Thu, Nov 8, 2018	30.72	30.82	30.69	30.71
387	AMEX	FLQL	Wed, Nov 7, 2018	30.43	30.71	30.41	30.71
386	AMEX	FLQL	Tue, Nov 6, 2018	30.17	30.23	30.14	30.16
385	AMEX	FLQL	Mon, Nov 5, 2018	29.88	30.07	29.86	30.07
384	AMEX	FLQL	Fri, Nov 2, 2018	30.27	30.27	29.74	29.85
383	AMEX	FLQL	Thu, Nov 1, 2018	29.78	29.97	29.65	29.94
382	AMEX	FLQL	Wed, Oct 31, 2018	29.89	29.89	29.65	29.65
381	AMEX	FLQL	Tue, Oct 30, 2018	29.33	29.41	29.20	29.38
380	AMEX	FLQL	Mon, Oct 29, 2018	29.51	29.51	28.71	28.86
379	AMEX	FLQL	Fri, Oct 26, 2018	28.74	29.19	28.72	29.00
378	AMEX	FLQL	Thu, Oct 25, 2018	29.23	29.39	29.23	29.39
377	AMEX	FLQL	Wed, Oct 24, 2018	29.76	29.76	29.51	29.64
376	AMEX	FLQL	Tue, Oct 23, 2018	29.65	29.76	29.33	29.76
375	AMEX	FLQL	Mon, Oct 22, 2018	29.90	29.91	29.88	29.91
374	AMEX	FLQL	Fri, Oct 19, 2018	29.93	29.94	29.88	29.94
373	AMEX	FLQL	Thu, Oct 18, 2018	30.25	30.25	29.89	29.92
372	AMEX	FLQL	Wed, Oct 17, 2018	30.17	30.28	30.13	30.28
371	AMEX	FLQL	Tue, Oct 16, 2018	30.14	30.28	30.09	30.28
370	AMEX	FLQL	Mon, Oct 15, 2018	29.79	29.88	29.77	29.88
369	AMEX	FLQL	Fri, Oct 12, 2018	30.05	30.05	29.58	29.58
368	AMEX	FLQL	Thu, Oct 11, 2018	30.11	30.11	29.79	29.86
367	AMEX	FLQL	Wed, Oct 10, 2018	30.63	30.63	30.40	30.40
366	AMEX	FLQL	Tue, Oct 9, 2018	31.06	31.06	31.06	31.06
365	AMEX	FLQL	Mon, Oct 8, 2018	30.97	31.01	30.97	31.01
364	AMEX	FLQL	Fri, Oct 5, 2018	31.13	31.13	30.96	30.96
363	AMEX	FLQL	Thu, Oct 4, 2018	31.37	31.37	30.96	31.09
362	AMEX	FLQL	Wed, Oct 3, 2018	31.56	31.56	31.31	31.33
361	AMEX	FLQL	Tue, Oct 2, 2018	31.40	31.46	31.40	31.46
360	AMEX	FLQL	Mon, Oct 1, 2018	31.37	31.50	31.37	31.40
359	AMEX	FLQL	Fri, Sep 28, 2018	31.28	31.37	31.28	31.37
358	AMEX	FLQL	Thu, Sep 27, 2018	31.30	31.37	31.21	31.21
357	AMEX	FLQL	Wed, Sep 26, 2018	31.29	31.37	31.29	31.32
356	AMEX	FLQL	Tue, Sep 25, 2018	31.29	31.29	31.24	31.24
355	AMEX	FLQL	Mon, Sep 24, 2018	31.53	31.53	31.31	31.32
354	AMEX	FLQL	Fri, Sep 21, 2018	31.58	31.59	31.53	31.54
353	AMEX	FLQL	Thu, Sep 20, 2018	31.33	31.44	31.33	31.44
352	AMEX	FLQL	Wed, Sep 19, 2018	31.44	31.44	31.43	31.33
351	AMEX	FLQL	Tue, Sep 18, 2018	31.44	31.52	31.44	31.50
350	AMEX	FLQL	Mon, Sep 17, 2018	31.43	31.43	31.37	31.37
349	AMEX	FLQL	Fri, Sep 14, 2018	31.47	31.47	31.44	31.46
348	AMEX	FLQL	Thu, Sep 13, 2018	31.46	31.46	31.46	31.46
347	AMEX	FLQL	Wed, Sep 12, 2018	31.25	31.32	31.25	31.29
346	AMEX	FLQL	Tue, Sep 11, 2018	31.34	31.34	31.34	31.34
345	AMEX	FLQL	Mon, Sep 10, 2018	31.37	31.37	31.32	31.34
344	AMEX	FLQL	Fri, Sep 7, 2018	31.34	31.34	31.25	31.25
343	AMEX	FLQL	Thu, Sep 6, 2018	31.37	31.37	31.37	31.37
342	AMEX	FLQL	Wed, Sep 5, 2018	31.30	31.32	31.19	31.31
341	AMEX	FLQL	Tue, Sep 4, 2018	31.20	31.24	31.20	31.21
340	AMEX	FLQL	Fri, Aug 31, 2018	31.29	31.33	31.23	31.32
339	AMEX	FLQL	Thu, Aug 30, 2018	31.29	31.30	31.24	31.27
338	AMEX	FLQL	Wed, Aug 29, 2018	31.26	31.36	31.26	31.36
337	AMEX	FLQL	Tue, Aug 28, 2018	31.29	31.29	31.18	31.18
336	AMEX	FLQL	Mon, Aug 27, 2018	31.18	31.23	31.15	31.21
335	AMEX	FLQL	Fri, Aug 24, 2018	31.03	31.03	31.03	31.03
334	AMEX	FLQL	Thu, Aug 23, 2018	30.99	30.99	30.95	30.95
333	AMEX	FLQL	Wed, Aug 22, 2018	30.97	30.97	30.97	30.97
332	AMEX	FLQL	Tue, Aug 21, 2018	31.04	31.05	31.00	31.05
331	AMEX	FLQL	Mon, Aug 20, 2018	30.88	31.01	30.88	30.95
330	AMEX	FLQL	Fri, Aug 17, 2018	30.65	30.65	30.65	30.65
329	AMEX	FLQL	Thu, Aug 16, 2018	30.71	30.71	30.66	30.66
328	AMEX	FLQL	Wed, Aug 15, 2018	30.32	30.32	30.32	30.32
327	AMEX	FLQL	Tue, Aug 14, 2018	30.46	30.49	30.46	30.49
326	AMEX	FLQL	Mon, Aug 13, 2018	30.52	30.52	30.41	30.41
325	AMEX	FLQL	Fri, Aug 10, 2018	30.46	30.48	30.46	30.47
324	AMEX	FLQL	Thu, Aug 9, 2018	30.64	30.68	30.64	30.64
323	AMEX	FLQL	Wed, Aug 8, 2018	30.54	30.54	30.54	30.54
322	AMEX	FLQL	Tue, Aug 7, 2018	30.58	30.62	30.51	30.62
321	AMEX	FLQL	Mon, Aug 6, 2018	30.29	30.29	30.29	30.29
320	AMEX	FLQL	Fri, Aug 3, 2018	30.29	30.29	30.29	30.29
319	AMEX	FLQL	Thu, Aug 2, 2018	30.06	30.06	30.06	30.06
318	AMEX	FLQL	Wed, Aug 1, 2018	30.08	30.08	30.06	30.06
317	AMEX	FLQL	Tue, Jul 31, 2018	30.17	30.21	30.17	30.17
316	AMEX	FLQL	Mon, Jul 30, 2018	30.19	30.19	30.19	30.19
315	AMEX	FLQL	Fri, Jul 27, 2018	30.31	30.31	30.31	30.31
314	AMEX	FLQL	Thu, Jul 26, 2018	30.30	30.35	30.29	30.29
313	AMEX	FLQL	Wed, Jul 25, 2018	30.01	30.05	30.01	30.05
312	AMEX	FLQL	Tue, Jul 24, 2018	29.94	29.94	29.94	29.94
311	AMEX	FLQL	Mon, Jul 23, 2018	29.94	29.94	29.94	29.94
310	AMEX	FLQL	Fri, Jul 20, 2018	30.16	30.16	30.05	30.05
309	AMEX	FLQL	Thu, Jul 19, 2018	30.06	30.06	30.06	30.06
308	AMEX	FLQL	Wed, Jul 18, 2018	30.12	30.12	30.05	30.05
307	AMEX	FLQL	Tue, Jul 17, 2018	29.98	30.05	29.98	30.05
306	AMEX	FLQL	Mon, Jul 16, 2018	29.96	29.96	29.92	29.92
305	AMEX	FLQL	Fri, Jul 13, 2018	30.01	30.09	30.01	30.07
304	AMEX	FLQL	Thu, Jul 12, 2018	29.91	29.93	29.91	29.93
303	AMEX	FLQL	Wed, Jul 11, 2018	29.80	29.80	29.80	29.80
302	AMEX	FLQL	Tue, Jul 10, 2018	29.78	29.78	29.78	29.78
301	AMEX	FLQL	Mon, Jul 9, 2018	29.74	29.79	29.74	29.78
300	AMEX	FLQL	Fri, Jul 6, 2018	29.23	29.23	29.23	29.23
299	AMEX	FLQL	Thu, Jul 5, 2018	29.23	29.23	29.23	29.23
298	AMEX	FLQL	Tue, Jul 3, 2018	29.33	29.33	29.33	29.33
297	AMEX	FLQL	Mon, Jul 2, 2018	29.01	29.01	29.01	29.01
296	AMEX	FLQL	Fri, Jun 29, 2018	29.35	29.39	29.35	29.39
295	AMEX	FLQL	Thu, Jun 28, 2018	29.13	29.13	29.13	29.13
294	AMEX	FLQL	Wed, Jun 27, 2018	29.44	29.45	29.44	29.45
293	AMEX	FLQL	Tue, Jun 26, 2018	29.26	29.26	29.26	29.26
292	AMEX	FLQL	Mon, Jun 25, 2018	29.36	29.36	29.36	29.36
291	AMEX	FLQL	Fri, Jun 22, 2018	29.58	29.58	29.58	29.58
290	AMEX	FLQL	Thu, Jun 21, 2018	29.58	29.58	29.58	29.58
289	AMEX	FLQL	Wed, Jun 20, 2018	29.65	29.65	29.65	29.65
288	AMEX	FLQL	Tue, Jun 19, 2018	29.76	29.76	29.76	29.76
287	AMEX	FLQL	Mon, Jun 18, 2018	29.94	29.94	29.94	29.94
286	AMEX	FLQL	Fri, Jun 15, 2018	29.94	29.94	29.94	29.94
285	AMEX	FLQL	Thu, Jun 14, 2018	29.94	29.94	29.94	29.94
284	AMEX	FLQL	Wed, Jun 13, 2018	30.04	30.04	30.04	30.04
283	AMEX	FLQL	Tue, Jun 12, 2018	29.97	29.97	29.97	29.97
282	AMEX	FLQL	Mon, Jun 11, 2018	29.93	29.93	29.93	29.93
281	AMEX	FLQL	Fri, Jun 8, 2018	29.84	29.84	29.84	29.84
280	AMEX	FLQL	Thu, Jun 7, 2018	29.82	29.82	29.82	29.82
279	AMEX	FLQL	Wed, Jun 6, 2018	29.66	29.66	29.66	29.66
278	AMEX	FLQL	Tue, Jun 5, 2018	29.61	29.61	29.61	29.61
277	AMEX	FLQL	Mon, Jun 4, 2018	29.52	29.52	29.52	29.52
276	AMEX	FLQL	Fri, Jun 1, 2018	29.31	29.31	29.31	29.31
275	AMEX	FLQL	Thu, May 31, 2018	29.25	29.25	29.25	29.25
274	AMEX	FLQL	Wed, May 30, 2018	29.32	29.37	29.28	29.37
273	AMEX	FLQL	Tue, May 29, 2018	29.09	29.09	29.00	29.00
272	AMEX	FLQL	Fri, May 25, 2018	29.23	29.23	29.23	29.23
271	AMEX	FLQL	Thu, May 24, 2018	29.07	29.07	29.02	29.02
270	AMEX	FLQL	Wed, May 23, 2018	28.97	28.97	28.97	28.97
269	AMEX	FLQL	Tue, May 22, 2018	29.18	29.18	29.10	29.10
268	AMEX	FLQL	Mon, May 21, 2018	29.11	29.11	29.11	29.11
267	AMEX	FLQL	Fri, May 18, 2018	28.88	28.96	28.88	28.96
266	AMEX	FLQL	Thu, May 17, 2018	29.05	29.05	29.05	29.05
265	AMEX	FLQL	Wed, May 16, 2018	28.90	28.96	28.90	28.96
264	AMEX	FLQL	Tue, May 15, 2018	28.77	28.77	28.77	28.77
263	AMEX	FLQL	Mon, May 14, 2018	29.02	29.02	29.02	29.02
262	AMEX	FLQL	Fri, May 11, 2018	28.94	28.94	28.94	28.94
261	AMEX	FLQL	Thu, May 10, 2018	28.81	28.90	28.81	28.87
260	AMEX	FLQL	Wed, May 9, 2018	28.44	28.44	28.44	28.44
259	AMEX	FLQL	Tue, May 8, 2018	28.44	28.44	28.44	28.44
258	AMEX	FLQL	Mon, May 7, 2018	28.42	28.42	28.42	28.42
257	AMEX	FLQL	Fri, May 4, 2018	28.56	28.56	28.54	28.54
256	AMEX	FLQL	Thu, May 3, 2018	27.84	28.18	27.84	28.07
255	AMEX	FLQL	Wed, May 2, 2018	28.31	28.31	28.31	28.31
254	AMEX	FLQL	Tue, May 1, 2018	28.18	28.18	28.18	28.18
253	AMEX	FLQL	Mon, Apr 30, 2018	28.09	28.09	28.09	28.09
252	AMEX	FLQL	Fri, Apr 27, 2018	28.09	28.09	28.09	28.09
251	AMEX	FLQL	Thu, Apr 26, 2018	28.09	28.09	28.09	28.09
250	AMEX	FLQL	Wed, Apr 25, 2018	28.07	28.09	28.07	28.09
249	AMEX	FLQL	Tue, Apr 24, 2018	28.52	28.52	28.52	28.52
248	AMEX	FLQL	Mon, Apr 23, 2018	28.55	28.58	28.55	28.58
247	AMEX	FLQL	Fri, Apr 20, 2018	28.66	28.66	28.66	28.66
246	AMEX	FLQL	Thu, Apr 19, 2018	28.64	28.66	28.64	28.66
245	AMEX	FLQL	Wed, Apr 18, 2018	28.81	28.81	28.81	28.81
244	AMEX	FLQL	Tue, Apr 17, 2018	28.81	28.81	28.81	28.81
243	AMEX	FLQL	Mon, Apr 16, 2018	28.81	28.81	28.81	28.81
242	AMEX	FLQL	Fri, Apr 13, 2018	28.55	28.55	28.55	28.55
241	AMEX	FLQL	Thu, Apr 12, 2018	28.68	28.70	28.68	28.70
240	AMEX	FLQL	Wed, Apr 11, 2018	28.53	28.53	28.53	28.53
239	AMEX	FLQL	Tue, Apr 10, 2018	28.61	28.62	28.61	28.62
238	AMEX	FLQL	Mon, Apr 9, 2018	28.39	28.39	28.39	28.39
237	AMEX	FLQL	Fri, Apr 6, 2018	28.17	28.17	28.17	28.17
236	AMEX	FLQL	Thu, Apr 5, 2018	28.17	28.17	28.17	28.17
235	AMEX	FLQL	Wed, Apr 4, 2018	28.17	28.17	28.17	28.17
234	AMEX	FLQL	Tue, Apr 3, 2018	28.13	28.13	28.13	28.13
233	AMEX	FLQL	Mon, Apr 2, 2018	28.33	28.33	28.33	28.33
232	AMEX	FLQL	Thu, Mar 29, 2018	28.63	28.63	28.63	28.63
231	AMEX	FLQL	Wed, Mar 28, 2018	28.63	28.63	28.63	28.63
230	AMEX	FLQL	Tue, Mar 27, 2018	28.57	28.63	28.57	28.63
229	AMEX	FLQL	Mon, Mar 26, 2018	28.15	28.15	28.15	28.15
228	AMEX	FLQL	Fri, Mar 23, 2018	28.49	28.49	28.49	28.49
227	AMEX	FLQL	Thu, Mar 22, 2018	29.11	29.11	29.11	29.11
226	AMEX	FLQL	Wed, Mar 21, 2018	29.11	29.11	29.11	29.11
225	AMEX	FLQL	Tue, Mar 20, 2018	29.12	29.12	29.12	29.12
224	AMEX	FLQL	Mon, Mar 19, 2018	29.21	29.21	29.21	29.12
223	AMEX	FLQL	Fri, Mar 16, 2018	29.40	29.40	29.40	29.40
222	AMEX	FLQL	Thu, Mar 15, 2018	29.30	29.30	29.30	29.30
221	AMEX	FLQL	Wed, Mar 14, 2018	29.46	29.46	29.44	29.44
220	AMEX	FLQL	Tue, Mar 13, 2018	29.65	29.65	29.65	29.65
219	AMEX	FLQL	Mon, Mar 12, 2018	29.63	29.63	29.48	29.48
218	AMEX	FLQL	Fri, Mar 9, 2018	29.40	29.40	29.40	29.40
217	AMEX	FLQL	Thu, Mar 8, 2018	29.06	29.13	29.06	29.11
216	AMEX	FLQL	Wed, Mar 7, 2018	28.99	28.99	28.99	28.99
215	AMEX	FLQL	Tue, Mar 6, 2018	28.99	28.99	28.99	28.99
214	AMEX	FLQL	Mon, Mar 5, 2018	28.92	28.92	28.92	28.92
213	AMEX	FLQL	Fri, Mar 2, 2018	28.53	28.53	28.53	28.53
212	AMEX	FLQL	Thu, Mar 1, 2018	28.96	28.96	28.96	28.96
211	AMEX	FLQL	Wed, Feb 28, 2018	29.36	29.36	29.36	29.36
210	AMEX	FLQL	Tue, Feb 27, 2018	29.36	29.36	29.36	29.36
209	AMEX	FLQL	Mon, Feb 26, 2018	29.36	29.36	29.36	29.36
208	AMEX	FLQL	Fri, Feb 23, 2018	29.02	29.07	29.02	29.07
207	AMEX	FLQL	Thu, Feb 22, 2018	29.00	29.00	29.00	29.00
206	AMEX	FLQL	Wed, Feb 21, 2018	29.09	29.09	29.00	29.01
205	AMEX	FLQL	Tue, Feb 20, 2018	28.98	28.98	28.96	28.96
204	AMEX	FLQL	Fri, Feb 16, 2018	29.35	29.35	29.24	29.24
203	AMEX	FLQL	Thu, Feb 15, 2018	28.98	28.98	28.98	28.98
202	AMEX	FLQL	Wed, Feb 14, 2018	28.60	28.82	28.60	28.82
201	AMEX	FLQL	Tue, Feb 13, 2018	28.36	28.36	28.36	28.36
200	AMEX	FLQL	Mon, Feb 12, 2018	28.17	28.40	28.17	28.36
199	AMEX	FLQL	Fri, Feb 9, 2018	28.30	28.32	28.30	28.31
198	AMEX	FLQL	Thu, Feb 8, 2018	28.12	28.13	27.88	27.88
197	AMEX	FLQL	Wed, Feb 7, 2018	28.66	28.91	28.66	28.86
196	AMEX	FLQL	Tue, Feb 6, 2018	27.66	28.15	27.66	28.06
195	AMEX	FLQL	Mon, Feb 5, 2018	29.08	29.08	28.51	28.51
194	AMEX	FLQL	Fri, Feb 2, 2018	29.86	29.86	29.86	29.86
193	AMEX	FLQL	Thu, Feb 1, 2018	29.86	29.86	29.86	29.86
192	AMEX	FLQL	Wed, Jan 31, 2018	29.86	29.86	29.86	29.86
191	AMEX	FLQL	Tue, Jan 30, 2018	30.11	30.11	30.11	30.11
190	AMEX	FLQL	Mon, Jan 29, 2018	30.33	30.33	30.33	30.33
189	AMEX	FLQL	Fri, Jan 26, 2018	30.32	30.32	30.32	30.32
188	AMEX	FLQL	Thu, Jan 25, 2018	30.08	30.08	30.08	30.08
187	AMEX	FLQL	Wed, Jan 24, 2018	30.09	30.09	30.06	30.06
186	AMEX	FLQL	Tue, Jan 23, 2018	30.14	30.19	30.14	30.19
185	AMEX	FLQL	Mon, Jan 22, 2018	29.97	29.97	29.97	29.97
184	AMEX	FLQL	Fri, Jan 19, 2018	29.93	29.93	29.93	29.93
183	AMEX	FLQL	Thu, Jan 18, 2018	29.93	29.93	29.93	29.93
182	AMEX	FLQL	Wed, Jan 17, 2018	29.60	29.87	29.60	29.86
181	AMEX	FLQL	Tue, Jan 16, 2018	29.61	29.61	29.61	29.61
180	AMEX	FLQL	Fri, Jan 12, 2018	29.30	29.30	29.30	29.30
179	AMEX	FLQL	Thu, Jan 11, 2018	29.30	29.30	29.30	29.30
178	AMEX	FLQL	Wed, Jan 10, 2018	29.33	29.33	29.33	29.33
177	AMEX	FLQL	Tue, Jan 9, 2018	29.41	29.41	29.41	29.41
176	AMEX	FLQL	Mon, Jan 8, 2018	29.27	29.28	29.27	29.28
175	AMEX	FLQL	Fri, Jan 5, 2018	29.15	29.23	29.15	29.22
174	AMEX	FLQL	Thu, Jan 4, 2018	29.12	29.12	29.12	29.12
173	AMEX	FLQL	Wed, Jan 3, 2018	28.95	28.99	28.95	28.99
172	AMEX	FLQL	Tue, Jan 2, 2018	28.89	28.89	28.86	28.86
171	AMEX	FLQL	Fri, Dec 29, 2017	28.91	28.91	28.91	28.91
170	AMEX	FLQL	Thu, Dec 28, 2017	28.80	28.80	28.80	28.80
169	AMEX	FLQL	Wed, Dec 27, 2017	28.88	28.88	28.88	28.88
168	AMEX	FLQL	Tue, Dec 26, 2017	28.88	28.88	28.88	28.88
167	AMEX	FLQL	Fri, Dec 22, 2017	28.80	28.80	28.80	28.80
166	AMEX	FLQL	Thu, Dec 21, 2017	28.89	28.89	28.83	28.83
165	AMEX	FLQL	Wed, Dec 20, 2017	28.87	28.87	28.86	28.86
164	AMEX	FLQL	Tue, Dec 19, 2017	29.15	29.15	29.15	28.96
163	AMEX	FLQL	Mon, Dec 18, 2017	28.97	28.97	28.97	28.97
162	AMEX	FLQL	Fri, Dec 15, 2017	28.88	29.00	28.88	28.97
161	AMEX	FLQL	Thu, Dec 14, 2017	28.84	28.84	28.84	28.84
160	AMEX	FLQL	Wed, Dec 13, 2017	28.93	28.93	28.93	28.93
159	AMEX	FLQL	Tue, Dec 12, 2017	28.77	28.77	28.77	28.77
158	AMEX	FLQL	Mon, Dec 11, 2017	28.74	28.74	28.74	28.74
157	AMEX	FLQL	Fri, Dec 8, 2017	28.62	28.62	28.62	28.62
156	AMEX	FLQL	Thu, Dec 7, 2017	28.62	28.62	28.62	28.62
155	AMEX	FLQL	Wed, Dec 6, 2017	28.62	28.62	28.62	28.62
154	AMEX	FLQL	Tue, Dec 5, 2017	28.62	28.62	28.62	28.62
153	AMEX	FLQL	Mon, Dec 4, 2017	28.79	28.79	28.77	28.77
152	AMEX	FLQL	Fri, Dec 1, 2017	28.57	28.57	28.57	28.57
151	AMEX	FLQL	Thu, Nov 30, 2017	28.41	28.41	28.41	28.41
150	AMEX	FLQL	Wed, Nov 29, 2017	28.41	28.41	28.41	28.41
149	AMEX	FLQL	Tue, Nov 28, 2017	28.14	28.14	28.14	28.14
148	AMEX	FLQL	Mon, Nov 27, 2017	28.03	28.03	28.03	28.03
147	AMEX	FLQL	Fri, Nov 24, 2017	27.98	27.98	27.98	27.98
146	AMEX	FLQL	Wed, Nov 22, 2017	27.98	27.98	27.98	27.98
145	AMEX	FLQL	Tue, Nov 21, 2017	28.03	28.03	28.03	28.03
144	AMEX	FLQL	Mon, Nov 20, 2017	27.92	27.92	27.92	27.92
143	AMEX	FLQL	Fri, Nov 17, 2017	27.84	27.84	27.84	27.84
142	AMEX	FLQL	Thu, Nov 16, 2017	27.70	27.83	27.70	27.83
141	AMEX	FLQL	Wed, Nov 15, 2017	27.64	27.64	27.63	27.63
140	AMEX	FLQL	Tue, Nov 14, 2017	27.68	27.68	27.68	27.68
139	AMEX	FLQL	Mon, Nov 13, 2017	27.62	27.62	27.62	27.62
138	AMEX	FLQL	Fri, Nov 10, 2017	27.53	27.61	27.53	27.61
137	AMEX	FLQL	Thu, Nov 9, 2017	27.55	27.55	27.55	27.55
136	AMEX	FLQL	Wed, Nov 8, 2017	27.54	27.63	27.54	27.63
135	AMEX	FLQL	Tue, Nov 7, 2017	27.56	27.56	27.56	27.56
134	AMEX	FLQL	Mon, Nov 6, 2017	27.52	27.52	27.52	27.52
133	AMEX	FLQL	Fri, Nov 3, 2017	27.51	27.51	27.51	27.51
132	AMEX	FLQL	Thu, Nov 2, 2017	27.33	27.33	27.33	27.33
131	AMEX	FLQL	Wed, Nov 1, 2017	27.42	27.42	27.42	27.42
130	AMEX	FLQL	Tue, Oct 31, 2017	27.34	27.38	27.34	27.38
129	AMEX	FLQL	Mon, Oct 30, 2017	27.34	27.34	27.27	27.32
128	AMEX	FLQL	Fri, Oct 27, 2017	27.41	27.41	27.41	27.41
127	AMEX	FLQL	Thu, Oct 26, 2017	27.34	27.34	27.34	27.34
126	AMEX	FLQL	Wed, Oct 25, 2017	27.18	27.34	27.18	27.34
125	AMEX	FLQL	Tue, Oct 24, 2017	27.40	27.40	27.40	27.40
124	AMEX	FLQL	Mon, Oct 23, 2017	27.40	27.40	27.40	27.40
123	AMEX	FLQL	Fri, Oct 20, 2017	27.40	27.40	27.40	27.40
122	AMEX	FLQL	Thu, Oct 19, 2017	27.30	27.30	27.30	27.30
121	AMEX	FLQL	Wed, Oct 18, 2017	27.36	27.36	27.33	27.33
120	AMEX	FLQL	Tue, Oct 17, 2017	27.22	27.22	27.22	27.22
119	AMEX	FLQL	Mon, Oct 16, 2017	27.19	27.22	27.19	27.22
118	AMEX	FLQL	Fri, Oct 13, 2017	27.34	27.34	27.29	27.29
117	AMEX	FLQL	Thu, Oct 12, 2017	27.15	27.15	27.15	27.15
116	AMEX	FLQL	Wed, Oct 11, 2017	27.16	27.16	27.14	27.15
115	AMEX	FLQL	Tue, Oct 10, 2017	27.16	27.16	27.16	27.16
114	AMEX	FLQL	Mon, Oct 9, 2017	27.03	27.03	27.03	27.03
113	AMEX	FLQL	Fri, Oct 6, 2017	27.03	27.03	27.03	27.03
112	AMEX	FLQL	Thu, Oct 5, 2017	27.03	27.03	27.03	27.03
111	AMEX	FLQL	Wed, Oct 4, 2017	26.96	26.96	26.96	26.96
110	AMEX	FLQL	Tue, Oct 3, 2017	26.85	26.85	26.85	26.85
109	AMEX	FLQL	Mon, Oct 2, 2017	26.85	26.85	26.85	26.85
108	AMEX	FLQL	Fri, Sep 29, 2017	26.75	26.75	26.75	26.75
107	AMEX	FLQL	Thu, Sep 28, 2017	26.58	26.58	26.58	26.58
106	AMEX	FLQL	Wed, Sep 27, 2017	26.58	26.58	26.58	26.58
105	AMEX	FLQL	Tue, Sep 26, 2017	26.64	26.66	26.62	26.66
104	AMEX	FLQL	Mon, Sep 25, 2017	26.54	26.54	26.54	26.54
103	AMEX	FLQL	Fri, Sep 22, 2017	26.54	26.54	26.54	26.54
102	AMEX	FLQL	Thu, Sep 21, 2017	26.54	26.54	26.54	26.54
101	AMEX	FLQL	Wed, Sep 20, 2017	26.63	26.63	26.53	26.53
100	AMEX	FLQL	Tue, Sep 19, 2017	26.75	26.75	26.75	26.59
99	AMEX	FLQL	Mon, Sep 18, 2017	26.81	26.83	26.81	26.83
98	AMEX	FLQL	Fri, Sep 15, 2017	26.73	26.74	26.71	26.74
97	AMEX	FLQL	Thu, Sep 14, 2017	26.69	26.70	26.68	26.68
96	AMEX	FLQL	Wed, Sep 13, 2017	26.62	26.62	26.62	26.62
95	AMEX	FLQL	Tue, Sep 12, 2017	26.66	26.66	26.63	26.63
94	AMEX	FLQL	Mon, Sep 11, 2017	26.55	26.61	26.53	26.60
93	AMEX	FLQL	Fri, Sep 8, 2017	26.29	26.29	26.29	26.29
92	AMEX	FLQL	Thu, Sep 7, 2017	26.29	26.29	26.29	26.29
91	AMEX	FLQL	Wed, Sep 6, 2017	26.20	26.20	26.20	26.20
90	AMEX	FLQL	Tue, Sep 5, 2017	26.20	26.20	26.12	26.14
89	AMEX	FLQL	Fri, Sep 1, 2017	26.15	26.15	26.15	26.15
88	AMEX	FLQL	Thu, Aug 31, 2017	26.15	26.15	26.15	26.15
87	AMEX	FLQL	Wed, Aug 30, 2017	25.91	25.91	25.91	25.91
86	AMEX	FLQL	Tue, Aug 29, 2017	25.91	25.91	25.91	25.91
85	AMEX	FLQL	Mon, Aug 28, 2017	25.98	25.98	25.91	25.91
84	AMEX	FLQL	Fri, Aug 25, 2017	26.01	26.01	25.96	25.96
83	AMEX	FLQL	Thu, Aug 24, 2017	25.90	25.96	25.90	25.90
82	AMEX	FLQL	Wed, Aug 23, 2017	25.93	25.93	25.93	25.93
81	AMEX	FLQL	Tue, Aug 22, 2017	25.90	25.93	25.90	25.93
80	AMEX	FLQL	Mon, Aug 21, 2017	25.66	25.79	25.65	25.79
79	AMEX	FLQL	Fri, Aug 18, 2017	25.66	25.77	25.66	25.72
78	AMEX	FLQL	Thu, Aug 17, 2017	25.99	25.99	25.90	25.90
77	AMEX	FLQL	Wed, Aug 16, 2017	26.10	26.16	26.10	26.16
76	AMEX	FLQL	Tue, Aug 15, 2017	26.09	26.09	26.09	26.09
75	AMEX	FLQL	Mon, Aug 14, 2017	26.02	26.09	26.02	26.09
74	AMEX	FLQL	Fri, Aug 11, 2017	26.05	26.05	26.05	26.05
73	AMEX	FLQL	Thu, Aug 10, 2017	26.05	26.05	26.05	26.05
72	AMEX	FLQL	Wed, Aug 9, 2017	26.05	26.05	26.05	26.05
71	AMEX	FLQL	Tue, Aug 8, 2017	26.07	26.07	26.07	26.07
70	AMEX	FLQL	Mon, Aug 7, 2017	26.07	26.07	26.07	26.07
69	AMEX	FLQL	Fri, Aug 4, 2017	25.99	25.99	25.99	25.99
68	AMEX	FLQL	Thu, Aug 3, 2017	25.99	25.99	25.99	25.99
67	AMEX	FLQL	Wed, Aug 2, 2017	26.07	26.07	26.07	26.07
66	AMEX	FLQL	Tue, Aug 1, 2017	26.07	26.07	26.07	26.07
65	AMEX	FLQL	Mon, Jul 31, 2017	26.07	26.07	26.07	26.07
64	AMEX	FLQL	Fri, Jul 28, 2017	26.01	26.01	25.98	25.98
63	AMEX	FLQL	Thu, Jul 27, 2017	25.98	25.98	25.98	25.98
62	AMEX	FLQL	Wed, Jul 26, 2017	26.06	26.07	26.06	26.07
61	AMEX	FLQL	Tue, Jul 25, 2017	26.05	26.07	26.05	26.07
60	AMEX	FLQL	Mon, Jul 24, 2017	25.97	26.01	25.97	26.01
59	AMEX	FLQL	Fri, Jul 21, 2017	26.05	26.05	26.05	26.05
58	AMEX	FLQL	Thu, Jul 20, 2017	25.99	26.09	25.99	26.09
57	AMEX	FLQL	Wed, Jul 19, 2017	26.01	26.05	26.01	26.05
56	AMEX	FLQL	Tue, Jul 18, 2017	25.91	25.91	25.85	25.85
55	AMEX	FLQL	Mon, Jul 17, 2017	25.88	25.88	25.88	25.88
54	AMEX	FLQL	Fri, Jul 14, 2017	25.83	25.83	25.83	25.83
53	AMEX	FLQL	Thu, Jul 13, 2017	25.79	25.82	25.76	25.81
52	AMEX	FLQL	Wed, Jul 12, 2017	25.79	25.79	25.75	25.75
51	AMEX	FLQL	Tue, Jul 11, 2017	25.72	25.72	25.72	25.72
50	AMEX	FLQL	Mon, Jul 10, 2017	25.72	25.72	25.72	25.72
49	AMEX	FLQL	Fri, Jul 7, 2017	25.67	25.72	25.67	25.72
48	AMEX	FLQL	Thu, Jul 6, 2017	25.58	25.62	25.55	25.55
47	AMEX	FLQL	Wed, Jul 5, 2017	25.67	25.67	25.67	25.67
46	AMEX	FLQL	Mon, Jul 3, 2017	25.78	25.78	25.78	25.78
45	AMEX	FLQL	Fri, Jun 30, 2017	25.78	25.78	25.78	25.78
44	AMEX	FLQL	Thu, Jun 29, 2017	25.78	25.78	25.78	25.78
43	AMEX	FLQL	Wed, Jun 28, 2017	25.97	25.97	25.97	25.97
42	AMEX	FLQL	Tue, Jun 27, 2017	25.97	25.97	25.97	25.97
41	AMEX	FLQL	Mon, Jun 26, 2017	26.03	26.03	26.03	26.03
40	AMEX	FLQL	Fri, Jun 23, 2017	25.81	25.81	25.81	25.81
39	AMEX	FLQL	Thu, Jun 22, 2017	25.81	25.81	25.81	25.81
38	AMEX	FLQL	Wed, Jun 21, 2017	25.98	25.99	25.90	25.91
37	AMEX	FLQL	Tue, Jun 20, 2017	26.08	26.08	25.99	25.99
36	AMEX	FLQL	Mon, Jun 19, 2017	26.04	26.04	26.04	26.03
35	AMEX	FLQL	Fri, Jun 16, 2017	25.87	25.88	25.87	25.88
34	AMEX	FLQL	Thu, Jun 15, 2017	25.80	25.81	25.80	25.81
33	AMEX	FLQL	Wed, Jun 14, 2017	26.03	26.03	26.01	26.01
32	AMEX	FLQL	Tue, Jun 13, 2017	25.89	25.90	25.89	25.89
31	AMEX	FLQL	Mon, Jun 12, 2017	25.82	25.86	25.82	25.86
30	AMEX	FLQL	Fri, Jun 9, 2017	26.00	26.00	26.00	26.00
29	AMEX	FLQL	Thu, Jun 8, 2017	25.87	25.92	25.87	25.92
28	AMEX	FLQL	Wed, Jun 7, 2017	25.97	25.97	25.91	25.91
27	AMEX	FLQL	Tue, Jun 6, 2017	26.01	26.01	25.98	25.98
26	AMEX	FLQL	Mon, Jun 5, 2017	26.00	26.00	25.99	25.99
25	AMEX	FLQL	Fri, Jun 2, 2017	26.11	26.11	26.11	26.11
24	AMEX	FLQL	Thu, Jun 1, 2017	25.87	25.87	25.87	25.87
23	AMEX	FLQL	Wed, May 31, 2017	25.86	25.86	25.72	25.72
22	AMEX	FLQL	Tue, May 30, 2017	25.74	25.74	25.74	25.74
21	AMEX	FLQL	Fri, May 26, 2017	25.72	25.72	25.72	25.72
20	AMEX	FLQL	Thu, May 25, 2017	25.71	25.71	25.71	25.71
19	AMEX	FLQL	Wed, May 24, 2017	25.46	25.46	25.46	25.46
18	AMEX	FLQL	Tue, May 23, 2017	25.31	25.31	25.31	25.31
17	AMEX	FLQL	Mon, May 22, 2017	25.31	25.31	25.31	25.31
16	AMEX	FLQL	Fri, May 19, 2017	25.31	25.31	25.31	25.31
15	AMEX	FLQL	Thu, May 18, 2017	25.48	25.48	25.48	25.48
14	AMEX	FLQL	Wed, May 17, 2017	25.48	25.48	25.48	25.48
13	AMEX	FLQL	Tue, May 16, 2017	25.48	25.48	25.48	25.48
12	AMEX	FLQL	Mon, May 15, 2017	25.48	25.48	25.48	25.48
11	AMEX	FLQL	Fri, May 12, 2017	25.48	25.48	25.48	25.48
10	AMEX	FLQL	Thu, May 11, 2017	25.48	25.48	25.48	25.48
9	AMEX	FLQL	Wed, May 10, 2017	25.48	25.48	25.48	25.48
8	AMEX	FLQL	Tue, May 9, 2017	25.48	25.48	25.48	25.48
7	AMEX	FLQL	Mon, May 8, 2017	25.40	25.40	25.40	25.40
6	AMEX	FLQL	Fri, May 5, 2017	25.40	25.40	25.40	25.40
5	AMEX	FLQL	Thu, May 4, 2017	25.40	25.40	25.40	25.40
4	AMEX	FLQL	Wed, May 3, 2017	25.40	25.40	25.40	25.40
3	AMEX	FLQL	Tue, May 2, 2017	25.40	25.40	25.40	25.40
2	AMEX	FLQL	Mon, May 1, 2017	25.45	25.45	25.45	25.45
1	AMEX	FLQL	Fri, Apr 28, 2017	25.45	25.45	25.45	25.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin U.S. Large Cap Multifactor Index ETF AMEX:FLQL 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