Pacer Funds Pacer Pacific Asset Floating Rate High Income ETF AMEX:FLRT Historical Prices

Below are the 2026 trading days of historical prices for FLRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2026	AMEX	FLRT	Wed, Mar 20, 2024	48.04	48.04	47.69	47.42
2025	AMEX	FLRT	Tue, Mar 19, 2024	47.72	47.73	47.67	47.72
2024	AMEX	FLRT	Mon, Mar 18, 2024	47.67	47.70	47.65	47.69
2023	AMEX	FLRT	Fri, Mar 15, 2024	47.62	47.65	47.61	47.61
2022	AMEX	FLRT	Thu, Mar 14, 2024	47.60	47.64	47.57	47.64
2021	AMEX	FLRT	Wed, Mar 13, 2024	47.63	47.65	47.60	47.63
2020	AMEX	FLRT	Tue, Mar 12, 2024	47.59	47.62	47.58	47.62
2019	AMEX	FLRT	Mon, Mar 11, 2024	47.55	47.55	47.50	47.54
2018	AMEX	FLRT	Fri, Mar 8, 2024	47.53	47.53	47.48	47.52
2017	AMEX	FLRT	Thu, Mar 7, 2024	47.50	47.69	47.44	47.52
2016	AMEX	FLRT	Wed, Mar 6, 2024	47.41	47.46	47.38	47.46
2015	AMEX	FLRT	Tue, Mar 5, 2024	47.38	47.40	47.36	47.39
2014	AMEX	FLRT	Mon, Mar 4, 2024	47.35	47.38	47.33	47.36
2013	AMEX	FLRT	Fri, Mar 1, 2024	47.33	47.34	47.27	47.34
2012	AMEX	FLRT	Thu, Feb 29, 2024	47.26	47.29	47.24	47.29
2011	AMEX	FLRT	Wed, Feb 28, 2024	47.24	47.25	47.22	47.25
2010	AMEX	FLRT	Tue, Feb 27, 2024	47.18	47.20	47.18	47.20
2009	AMEX	FLRT	Mon, Feb 26, 2024	47.31	47.31	47.18	47.19
2008	AMEX	FLRT	Fri, Feb 23, 2024	47.18	47.19	47.16	47.19
2007	AMEX	FLRT	Thu, Feb 22, 2024	47.11	47.19	47.11	47.17
2006	AMEX	FLRT	Wed, Feb 21, 2024	47.51	47.51	47.39	47.13
2005	AMEX	FLRT	Tue, Feb 20, 2024	47.42	47.44	47.39	47.44
2004	AMEX	FLRT	Fri, Feb 16, 2024	47.40	47.40	47.34	47.38
2003	AMEX	FLRT	Thu, Feb 15, 2024	47.39	47.41	47.36	47.38
2002	AMEX	FLRT	Wed, Feb 14, 2024	47.32	47.36	47.31	47.35
2001	AMEX	FLRT	Tue, Feb 13, 2024	47.40	47.40	47.36	47.40
2000	AMEX	FLRT	Mon, Feb 12, 2024	47.39	47.42	47.39	47.41
1999	AMEX	FLRT	Fri, Feb 9, 2024	47.36	47.39	47.36	47.39
1998	AMEX	FLRT	Thu, Feb 8, 2024	47.44	47.44	47.34	47.38
1997	AMEX	FLRT	Wed, Feb 7, 2024	47.30	47.41	47.30	47.40
1996	AMEX	FLRT	Tue, Feb 6, 2024	47.34	47.34	47.29	47.33
1995	AMEX	FLRT	Mon, Feb 5, 2024	47.31	47.31	47.28	47.28
1994	AMEX	FLRT	Fri, Feb 2, 2024	47.31	47.33	47.28	47.31
1993	AMEX	FLRT	Thu, Feb 1, 2024	47.33	47.52	47.30	47.36
1992	AMEX	FLRT	Wed, Jan 31, 2024	47.33	47.34	47.30	47.33
1991	AMEX	FLRT	Tue, Jan 30, 2024	47.32	47.36	47.27	47.33
1990	AMEX	FLRT	Mon, Jan 29, 2024	47.42	47.42	47.27	47.30
1989	AMEX	FLRT	Fri, Jan 26, 2024	47.43	47.43	47.26	47.31
1988	AMEX	FLRT	Thu, Jan 25, 2024	47.29	47.29	47.22	47.29
1987	AMEX	FLRT	Wed, Jan 24, 2024	47.56	47.56	47.49	47.28
1986	AMEX	FLRT	Tue, Jan 23, 2024	47.46	47.55	47.46	47.55
1985	AMEX	FLRT	Mon, Jan 22, 2024	47.52	47.55	47.48	47.50
1984	AMEX	FLRT	Fri, Jan 19, 2024	47.46	47.48	47.43	47.48
1983	AMEX	FLRT	Thu, Jan 18, 2024	47.51	47.51	47.40	47.46
1982	AMEX	FLRT	Wed, Jan 17, 2024	47.56	47.56	47.36	47.40
1981	AMEX	FLRT	Tue, Jan 16, 2024	47.39	47.45	47.39	47.45
1980	AMEX	FLRT	Fri, Jan 12, 2024	47.41	47.44	47.38	47.43
1979	AMEX	FLRT	Thu, Jan 11, 2024	47.44	47.44	47.33	47.40
1978	AMEX	FLRT	Wed, Jan 10, 2024	47.35	47.35	47.28	47.34
1977	AMEX	FLRT	Tue, Jan 9, 2024	47.30	47.33	47.27	47.27
1976	AMEX	FLRT	Mon, Jan 8, 2024	47.23	47.28	47.23	47.28
1975	AMEX	FLRT	Fri, Jan 5, 2024	47.19	47.28	47.19	47.28
1974	AMEX	FLRT	Thu, Jan 4, 2024	47.23	47.23	47.17	47.19
1973	AMEX	FLRT	Wed, Jan 3, 2024	47.16	47.17	47.15	47.15
1972	AMEX	FLRT	Tue, Jan 2, 2024	47.14	47.17	47.12	47.12
1971	AMEX	FLRT	Fri, Dec 29, 2023	47.17	47.19	47.13	47.13
1970	AMEX	FLRT	Thu, Dec 28, 2023	47.14	47.15	47.10	47.12
1969	AMEX	FLRT	Wed, Dec 27, 2023	47.11	47.16	47.06	47.09
1968	AMEX	FLRT	Tue, Dec 26, 2023	47.56	47.57	47.54	47.08
1967	AMEX	FLRT	Fri, Dec 22, 2023	47.49	47.53	47.49	47.52
1966	AMEX	FLRT	Thu, Dec 21, 2023	47.49	47.50	47.46	47.48
1965	AMEX	FLRT	Wed, Dec 20, 2023	47.41	47.45	47.41	47.41
1964	AMEX	FLRT	Tue, Dec 19, 2023	47.54	47.54	47.40	47.43
1963	AMEX	FLRT	Mon, Dec 18, 2023	47.50	47.50	47.35	47.39
1962	AMEX	FLRT	Fri, Dec 15, 2023	47.29	47.36	47.29	47.32
1961	AMEX	FLRT	Thu, Dec 14, 2023	47.25	47.25	47.20	47.25
1960	AMEX	FLRT	Wed, Dec 13, 2023	47.05	47.07	47.02	47.07
1959	AMEX	FLRT	Tue, Dec 12, 2023	47.04	47.04	46.98	47.01
1958	AMEX	FLRT	Mon, Dec 11, 2023	47.01	47.03	46.98	46.98
1957	AMEX	FLRT	Fri, Dec 8, 2023	47.00	47.00	46.91	46.93
1956	AMEX	FLRT	Thu, Dec 7, 2023	46.91	46.94	46.90	46.90
1955	AMEX	FLRT	Wed, Dec 6, 2023	46.92	46.92	46.82	46.85
1954	AMEX	FLRT	Tue, Dec 5, 2023	46.86	46.86	46.69	46.84
1953	AMEX	FLRT	Mon, Dec 4, 2023	46.86	46.86	46.79	46.82
1952	AMEX	FLRT	Fri, Dec 1, 2023	46.82	46.89	46.72	46.81
1951	AMEX	FLRT	Thu, Nov 30, 2023	46.79	46.79	46.72	46.76
1950	AMEX	FLRT	Wed, Nov 29, 2023	46.71	46.73	46.66	46.67
1949	AMEX	FLRT	Tue, Nov 28, 2023	46.64	46.94	46.62	46.68
1948	AMEX	FLRT	Mon, Nov 27, 2023	46.60	46.68	46.59	46.67
1947	AMEX	FLRT	Fri, Nov 24, 2023	46.80	46.80	46.60	46.61
1946	AMEX	FLRT	Wed, Nov 22, 2023	46.55	46.68	46.52	46.56
1945	AMEX	FLRT	Tue, Nov 21, 2023	46.95	46.95	46.82	46.51
1944	AMEX	FLRT	Mon, Nov 20, 2023	46.87	46.87	46.79	46.83
1943	AMEX	FLRT	Fri, Nov 17, 2023	46.75	46.89	46.73	46.76
1942	AMEX	FLRT	Thu, Nov 16, 2023	46.74	46.79	46.66	46.68
1941	AMEX	FLRT	Wed, Nov 15, 2023	46.64	46.67	46.63	46.65
1940	AMEX	FLRT	Tue, Nov 14, 2023	46.58	46.70	46.55	46.64
1939	AMEX	FLRT	Mon, Nov 13, 2023	46.61	46.61	46.50	46.54
1938	AMEX	FLRT	Fri, Nov 10, 2023	46.62	46.62	46.47	46.51
1937	AMEX	FLRT	Thu, Nov 9, 2023	46.36	46.47	46.36	46.46
1936	AMEX	FLRT	Wed, Nov 8, 2023	46.47	46.58	46.42	46.47
1935	AMEX	FLRT	Tue, Nov 7, 2023	46.56	46.56	46.36	46.42
1934	AMEX	FLRT	Mon, Nov 6, 2023	46.35	46.42	46.35	46.38
1933	AMEX	FLRT	Fri, Nov 3, 2023	46.41	46.46	46.29	46.37
1932	AMEX	FLRT	Thu, Nov 2, 2023	46.24	46.30	46.22	46.28
1931	AMEX	FLRT	Wed, Nov 1, 2023	46.19	46.21	46.13	46.18
1930	AMEX	FLRT	Tue, Oct 31, 2023	46.11	46.19	46.10	46.18
1929	AMEX	FLRT	Mon, Oct 30, 2023	46.12	46.25	46.12	46.17
1928	AMEX	FLRT	Fri, Oct 27, 2023	46.13	46.14	46.09	46.12
1927	AMEX	FLRT	Thu, Oct 26, 2023	46.10	46.15	46.08	46.15
1926	AMEX	FLRT	Wed, Oct 25, 2023	46.51	46.51	46.50	46.10
1925	AMEX	FLRT	Tue, Oct 24, 2023	46.51	46.53	46.47	46.51
1924	AMEX	FLRT	Mon, Oct 23, 2023	46.60	46.60	46.48	46.51
1923	AMEX	FLRT	Fri, Oct 20, 2023	46.54	46.54	46.46	46.48
1922	AMEX	FLRT	Thu, Oct 19, 2023	46.56	46.67	46.50	46.53
1921	AMEX	FLRT	Wed, Oct 18, 2023	46.51	46.57	46.50	46.54
1920	AMEX	FLRT	Tue, Oct 17, 2023	46.51	46.77	46.51	46.56
1919	AMEX	FLRT	Mon, Oct 16, 2023	46.60	46.60	46.53	46.55
1918	AMEX	FLRT	Fri, Oct 13, 2023	46.58	46.58	46.52	46.54
1917	AMEX	FLRT	Thu, Oct 12, 2023	46.57	46.58	46.56	46.57
1916	AMEX	FLRT	Wed, Oct 11, 2023	46.53	46.71	46.50	46.69
1915	AMEX	FLRT	Tue, Oct 10, 2023	46.49	46.74	46.48	46.50
1914	AMEX	FLRT	Mon, Oct 9, 2023	46.46	46.47	46.45	46.46
1913	AMEX	FLRT	Fri, Oct 6, 2023	46.47	46.47	46.41	46.43
1912	AMEX	FLRT	Thu, Oct 5, 2023	46.48	46.49	46.45	46.47
1911	AMEX	FLRT	Wed, Oct 4, 2023	46.65	46.65	46.47	46.49
1910	AMEX	FLRT	Tue, Oct 3, 2023	46.65	46.65	46.51	46.56
1909	AMEX	FLRT	Mon, Oct 2, 2023	46.68	46.68	46.60	46.64
1908	AMEX	FLRT	Fri, Sep 29, 2023	46.69	46.76	46.68	46.69
1907	AMEX	FLRT	Thu, Sep 28, 2023	46.79	46.79	46.68	46.70
1906	AMEX	FLRT	Wed, Sep 27, 2023	46.74	46.74	46.70	46.71
1905	AMEX	FLRT	Tue, Sep 26, 2023	46.83	46.83	46.72	46.74
1904	AMEX	FLRT	Mon, Sep 25, 2023	46.75	46.75	46.73	46.75
1903	AMEX	FLRT	Fri, Sep 22, 2023	46.73	46.74	46.70	46.71
1902	AMEX	FLRT	Thu, Sep 21, 2023	46.86	46.86	46.73	46.74
1901	AMEX	FLRT	Wed, Sep 20, 2023	47.03	47.05	47.03	46.74
1900	AMEX	FLRT	Tue, Sep 19, 2023	47.14	47.14	47.02	47.04
1899	AMEX	FLRT	Mon, Sep 18, 2023	47.04	47.04	47.00	47.01
1898	AMEX	FLRT	Fri, Sep 15, 2023	46.95	46.97	46.94	46.95
1897	AMEX	FLRT	Thu, Sep 14, 2023	46.96	46.97	46.94	46.96
1896	AMEX	FLRT	Wed, Sep 13, 2023	46.87	46.90	46.86	46.90
1895	AMEX	FLRT	Tue, Sep 12, 2023	46.87	46.88	46.85	46.87
1894	AMEX	FLRT	Mon, Sep 11, 2023	46.85	46.87	46.84	46.85
1893	AMEX	FLRT	Fri, Sep 8, 2023	46.80	46.80	46.79	46.80
1892	AMEX	FLRT	Thu, Sep 7, 2023	46.80	46.80	46.75	46.77
1891	AMEX	FLRT	Wed, Sep 6, 2023	46.73	46.74	46.73	46.73
1890	AMEX	FLRT	Tue, Sep 5, 2023	46.81	46.81	46.71	46.72
1889	AMEX	FLRT	Fri, Sep 1, 2023	46.69	46.70	46.69	46.70
1888	AMEX	FLRT	Thu, Aug 31, 2023	46.63	46.68	46.63	46.67
1887	AMEX	FLRT	Wed, Aug 30, 2023	46.60	46.63	46.60	46.63
1886	AMEX	FLRT	Tue, Aug 29, 2023	46.59	46.63	46.58	46.61
1885	AMEX	FLRT	Mon, Aug 28, 2023	46.57	46.59	46.57	46.59
1884	AMEX	FLRT	Fri, Aug 25, 2023	46.64	46.64	46.50	46.53
1883	AMEX	FLRT	Thu, Aug 24, 2023	46.70	46.70	46.52	46.52
1882	AMEX	FLRT	Wed, Aug 23, 2023	46.85	46.85	46.81	46.52
1881	AMEX	FLRT	Tue, Aug 22, 2023	46.79	46.79	46.76	46.78
1880	AMEX	FLRT	Mon, Aug 21, 2023	46.82	46.82	46.68	46.70
1879	AMEX	FLRT	Fri, Aug 18, 2023	46.70	46.70	46.67	46.68
1878	AMEX	FLRT	Thu, Aug 17, 2023	46.63	46.68	46.63	46.66
1877	AMEX	FLRT	Wed, Aug 16, 2023	46.62	46.62	46.60	46.62
1876	AMEX	FLRT	Tue, Aug 15, 2023	46.63	46.63	46.59	46.60
1875	AMEX	FLRT	Mon, Aug 14, 2023	46.60	46.62	46.58	46.61
1874	AMEX	FLRT	Fri, Aug 11, 2023	46.55	46.56	46.52	46.56
1873	AMEX	FLRT	Thu, Aug 10, 2023	46.58	46.58	46.54	46.54
1872	AMEX	FLRT	Wed, Aug 9, 2023	46.47	46.50	46.47	46.50
1871	AMEX	FLRT	Tue, Aug 8, 2023	46.51	46.51	46.42	46.45
1870	AMEX	FLRT	Mon, Aug 7, 2023	46.50	46.50	46.42	46.44
1869	AMEX	FLRT	Fri, Aug 4, 2023	46.39	46.39	46.34	46.37
1868	AMEX	FLRT	Thu, Aug 3, 2023	46.33	46.33	46.30	46.33
1867	AMEX	FLRT	Wed, Aug 2, 2023	46.43	46.43	46.32	46.34
1866	AMEX	FLRT	Tue, Aug 1, 2023	46.38	46.45	46.33	46.38
1865	AMEX	FLRT	Mon, Jul 31, 2023	46.43	46.43	46.34	46.36
1864	AMEX	FLRT	Fri, Jul 28, 2023	46.32	46.32	46.27	46.32
1863	AMEX	FLRT	Thu, Jul 27, 2023	46.29	46.29	46.23	46.23
1862	AMEX	FLRT	Wed, Jul 26, 2023	46.63	46.65	46.58	46.28
1861	AMEX	FLRT	Tue, Jul 25, 2023	46.59	46.64	46.59	46.62
1860	AMEX	FLRT	Mon, Jul 24, 2023	46.75	46.75	46.59	46.63
1859	AMEX	FLRT	Fri, Jul 21, 2023	46.51	46.54	46.48	46.51
1858	AMEX	FLRT	Thu, Jul 20, 2023	46.46	46.50	46.45	46.47
1857	AMEX	FLRT	Wed, Jul 19, 2023	46.46	46.50	46.44	46.45
1856	AMEX	FLRT	Tue, Jul 18, 2023	46.42	46.45	46.40	46.45
1855	AMEX	FLRT	Mon, Jul 17, 2023	46.39	46.41	46.37	46.41
1854	AMEX	FLRT	Fri, Jul 14, 2023	46.36	46.46	46.31	46.32
1853	AMEX	FLRT	Thu, Jul 13, 2023	46.32	46.34	46.29	46.32
1852	AMEX	FLRT	Wed, Jul 12, 2023	46.31	46.31	46.22	46.26
1851	AMEX	FLRT	Tue, Jul 11, 2023	46.17	46.20	46.15	46.19
1850	AMEX	FLRT	Mon, Jul 10, 2023	46.08	46.11	46.06	46.11
1849	AMEX	FLRT	Fri, Jul 7, 2023	46.06	46.06	46.00	46.05
1848	AMEX	FLRT	Thu, Jul 6, 2023	46.04	46.04	45.96	46.02
1847	AMEX	FLRT	Wed, Jul 5, 2023	45.97	46.08	45.97	46.04
1846	AMEX	FLRT	Mon, Jul 3, 2023	45.99	45.99	45.99	45.99
1845	AMEX	FLRT	Fri, Jun 30, 2023	45.97	46.01	45.93	45.98
1844	AMEX	FLRT	Thu, Jun 29, 2023	45.83	45.90	45.79	45.81
1843	AMEX	FLRT	Wed, Jun 28, 2023	45.86	45.86	45.71	45.75
1842	AMEX	FLRT	Tue, Jun 27, 2023	45.76	45.77	45.72	45.76
1841	AMEX	FLRT	Mon, Jun 26, 2023	45.64	45.71	45.64	45.68
1840	AMEX	FLRT	Fri, Jun 23, 2023	45.66	45.66	45.64	45.64
1839	AMEX	FLRT	Thu, Jun 22, 2023	45.65	45.65	45.63	45.63
1838	AMEX	FLRT	Wed, Jun 21, 2023	45.88	46.04	45.88	45.63
1837	AMEX	FLRT	Tue, Jun 20, 2023	45.98	45.98	45.89	45.91
1836	AMEX	FLRT	Fri, Jun 16, 2023	45.88	45.88	45.83	45.86
1835	AMEX	FLRT	Thu, Jun 15, 2023	45.83	45.83	45.79	45.83
1834	AMEX	FLRT	Wed, Jun 14, 2023	45.78	45.84	45.76	45.83
1833	AMEX	FLRT	Tue, Jun 13, 2023	45.78	45.78	45.77	45.77
1832	AMEX	FLRT	Mon, Jun 12, 2023	45.81	45.81	45.70	45.72
1831	AMEX	FLRT	Fri, Jun 9, 2023	45.66	45.71	45.66	45.69
1830	AMEX	FLRT	Thu, Jun 8, 2023	45.64	45.65	45.60	45.63
1829	AMEX	FLRT	Wed, Jun 7, 2023	45.66	45.67	45.59	45.62
1828	AMEX	FLRT	Tue, Jun 6, 2023	45.57	45.59	45.55	45.58
1827	AMEX	FLRT	Mon, Jun 5, 2023	45.54	45.57	45.54	45.51
1826	AMEX	FLRT	Fri, Jun 2, 2023	45.57	45.57	45.49	45.51
1825	AMEX	FLRT	Thu, Jun 1, 2023	45.51	45.51	45.42	45.45
1824	AMEX	FLRT	Wed, May 31, 2023	45.41	45.45	44.63	45.43
1823	AMEX	FLRT	Tue, May 30, 2023	45.43	45.47	45.43	45.45
1822	AMEX	FLRT	Fri, May 26, 2023	45.37	45.42	45.37	45.40
1821	AMEX	FLRT	Thu, May 25, 2023	45.39	45.39	45.35	45.37
1820	AMEX	FLRT	Wed, May 24, 2023	45.66	45.69	45.60	45.39
1819	AMEX	FLRT	Tue, May 23, 2023	45.75	45.75	45.67	45.70
1818	AMEX	FLRT	Mon, May 22, 2023	45.67	45.72	45.67	45.68
1817	AMEX	FLRT	Fri, May 19, 2023	45.72	45.72	45.66	45.68
1816	AMEX	FLRT	Thu, May 18, 2023	45.68	45.68	45.63	45.66
1815	AMEX	FLRT	Wed, May 17, 2023	45.69	45.71	45.67	45.69
1814	AMEX	FLRT	Tue, May 16, 2023	45.68	45.70	45.66	45.66
1813	AMEX	FLRT	Mon, May 15, 2023	45.69	45.75	45.69	45.73
1812	AMEX	FLRT	Fri, May 12, 2023	45.74	45.75	45.73	45.74
1811	AMEX	FLRT	Thu, May 11, 2023	45.77	45.77	45.69	45.70
1810	AMEX	FLRT	Wed, May 10, 2023	45.70	45.74	45.70	45.73
1809	AMEX	FLRT	Tue, May 9, 2023	45.70	45.70	45.68	45.68
1808	AMEX	FLRT	Mon, May 8, 2023	45.79	45.79	45.68	45.70
1807	AMEX	FLRT	Fri, May 5, 2023	45.71	45.72	45.68	45.70
1806	AMEX	FLRT	Thu, May 4, 2023	45.66	45.67	45.64	45.67
1805	AMEX	FLRT	Wed, May 3, 2023	45.70	45.72	45.67	45.70
1804	AMEX	FLRT	Tue, May 2, 2023	45.66	45.71	45.66	45.70
1803	AMEX	FLRT	Mon, May 1, 2023	45.71	45.73	45.66	45.69
1802	AMEX	FLRT	Fri, Apr 28, 2023	45.76	45.76	45.64	45.66
1801	AMEX	FLRT	Thu, Apr 27, 2023	45.62	46.09	45.58	45.66
1800	AMEX	FLRT	Wed, Apr 26, 2023	46.00	46.00	45.94	45.59
1799	AMEX	FLRT	Tue, Apr 25, 2023	46.00	46.00	45.92	45.94
1798	AMEX	FLRT	Mon, Apr 24, 2023	45.91	45.98	45.91	45.96
1797	AMEX	FLRT	Fri, Apr 21, 2023	45.95	45.96	45.92	45.93
1796	AMEX	FLRT	Thu, Apr 20, 2023	45.88	45.91	45.88	45.88
1795	AMEX	FLRT	Wed, Apr 19, 2023	45.88	45.88	45.84	45.88
1794	AMEX	FLRT	Tue, Apr 18, 2023	45.90	45.90	45.84	45.88
1793	AMEX	FLRT	Mon, Apr 17, 2023	45.87	45.87	45.81	45.84
1792	AMEX	FLRT	Fri, Apr 14, 2023	45.78	45.84	45.78	45.81
1791	AMEX	FLRT	Thu, Apr 13, 2023	45.76	45.83	45.76	45.83
1790	AMEX	FLRT	Wed, Apr 12, 2023	45.76	45.78	45.72	45.76
1789	AMEX	FLRT	Tue, Apr 11, 2023	45.74	45.74	45.71	45.73
1788	AMEX	FLRT	Mon, Apr 10, 2023	45.62	45.74	45.62	45.71
1787	AMEX	FLRT	Thu, Apr 6, 2023	45.58	45.71	45.58	45.63
1786	AMEX	FLRT	Wed, Apr 5, 2023	45.63	45.64	45.55	45.59
1785	AMEX	FLRT	Tue, Apr 4, 2023	45.53	45.60	45.53	45.56
1784	AMEX	FLRT	Mon, Apr 3, 2023	45.52	45.52	45.45	45.50
1783	AMEX	FLRT	Fri, Mar 31, 2023	45.35	45.35	45.30	45.31
1782	AMEX	FLRT	Thu, Mar 30, 2023	45.14	45.20	45.13	45.17
1781	AMEX	FLRT	Wed, Mar 29, 2023	45.06	45.09	45.03	45.08
1780	AMEX	FLRT	Tue, Mar 28, 2023	45.00	45.00	44.97	44.97
1779	AMEX	FLRT	Mon, Mar 27, 2023	44.96	44.98	44.89	44.93
1778	AMEX	FLRT	Fri, Mar 24, 2023	44.87	44.97	44.85	44.92
1777	AMEX	FLRT	Thu, Mar 23, 2023	44.86	44.96	44.82	44.91
1776	AMEX	FLRT	Wed, Mar 22, 2023	45.18	45.30	45.08	44.86
1775	AMEX	FLRT	Tue, Mar 21, 2023	45.01	45.12	45.01	45.06
1774	AMEX	FLRT	Mon, Mar 20, 2023	44.99	45.16	44.98	45.08
1773	AMEX	FLRT	Fri, Mar 17, 2023	45.17	45.20	45.08	45.10
1772	AMEX	FLRT	Thu, Mar 16, 2023	45.29	45.31	45.23	45.23
1771	AMEX	FLRT	Wed, Mar 15, 2023	45.33	45.81	45.32	45.43
1770	AMEX	FLRT	Tue, Mar 14, 2023	45.43	45.48	45.31	45.40
1769	AMEX	FLRT	Mon, Mar 13, 2023	45.51	45.72	45.51	45.64
1768	AMEX	FLRT	Fri, Mar 10, 2023	45.73	45.78	45.61	45.68
1767	AMEX	FLRT	Thu, Mar 9, 2023	45.70	45.73	45.66	45.69
1766	AMEX	FLRT	Wed, Mar 8, 2023	45.76	45.76	45.67	45.71
1765	AMEX	FLRT	Tue, Mar 7, 2023	45.76	45.76	45.71	45.74
1764	AMEX	FLRT	Mon, Mar 6, 2023	45.76	45.76	45.69	45.72
1763	AMEX	FLRT	Fri, Mar 3, 2023	45.68	45.72	45.64	45.69
1762	AMEX	FLRT	Thu, Mar 2, 2023	45.66	45.68	45.59	45.64
1761	AMEX	FLRT	Wed, Mar 1, 2023	45.65	45.70	45.64	45.67
1760	AMEX	FLRT	Tue, Feb 28, 2023	45.64	45.69	45.62	45.68
1759	AMEX	FLRT	Mon, Feb 27, 2023	45.76	45.76	45.68	45.72
1758	AMEX	FLRT	Fri, Feb 24, 2023	45.68	45.73	45.65	45.69
1757	AMEX	FLRT	Thu, Feb 23, 2023	45.65	45.73	45.65	45.70
1756	AMEX	FLRT	Wed, Feb 22, 2023	45.92	45.98	45.89	45.66
1755	AMEX	FLRT	Tue, Feb 21, 2023	46.00	46.00	45.97	46.00
1754	AMEX	FLRT	Fri, Feb 17, 2023	46.06	46.09	46.03	46.05
1753	AMEX	FLRT	Thu, Feb 16, 2023	46.08	46.08	46.03	46.06
1752	AMEX	FLRT	Wed, Feb 15, 2023	46.10	46.10	46.02	46.05
1751	AMEX	FLRT	Tue, Feb 14, 2023	46.02	46.10	46.02	46.06
1750	AMEX	FLRT	Mon, Feb 13, 2023	46.06	46.06	46.02	46.02
1749	AMEX	FLRT	Fri, Feb 10, 2023	46.06	46.09	46.05	46.06
1748	AMEX	FLRT	Thu, Feb 9, 2023	46.11	46.12	46.07	46.07
1747	AMEX	FLRT	Wed, Feb 8, 2023	46.02	46.11	46.02	46.02
1746	AMEX	FLRT	Tue, Feb 7, 2023	46.03	46.14	46.03	46.05
1745	AMEX	FLRT	Mon, Feb 6, 2023	46.05	46.05	46.01	46.01
1744	AMEX	FLRT	Fri, Feb 3, 2023	45.99	46.05	45.99	46.03
1743	AMEX	FLRT	Thu, Feb 2, 2023	46.06	46.08	46.04	46.04
1742	AMEX	FLRT	Wed, Feb 1, 2023	46.12	46.12	45.96	46.02
1741	AMEX	FLRT	Tue, Jan 31, 2023	45.96	45.97	45.91	45.97
1740	AMEX	FLRT	Mon, Jan 30, 2023	45.89	45.92	45.84	45.87
1739	AMEX	FLRT	Fri, Jan 27, 2023	45.84	45.84	45.76	45.80
1738	AMEX	FLRT	Thu, Jan 26, 2023	45.79	45.80	45.72	45.76
1737	AMEX	FLRT	Wed, Jan 25, 2023	45.95	46.02	45.95	45.74
1736	AMEX	FLRT	Tue, Jan 24, 2023	45.96	45.96	45.89	45.89
1735	AMEX	FLRT	Mon, Jan 23, 2023	45.82	45.83	45.79	45.80
1734	AMEX	FLRT	Fri, Jan 20, 2023	45.80	45.82	45.80	45.81
1733	AMEX	FLRT	Thu, Jan 19, 2023	45.75	45.78	45.65	45.77
1732	AMEX	FLRT	Wed, Jan 18, 2023	45.70	45.75	45.70	45.72
1731	AMEX	FLRT	Tue, Jan 17, 2023	45.61	45.74	45.61	45.62
1730	AMEX	FLRT	Fri, Jan 13, 2023	45.48	45.55	45.48	45.54
1729	AMEX	FLRT	Thu, Jan 12, 2023	45.44	45.47	45.37	45.45
1728	AMEX	FLRT	Wed, Jan 11, 2023	45.37	45.40	45.34	45.36
1727	AMEX	FLRT	Tue, Jan 10, 2023	45.26	45.30	45.21	45.26
1726	AMEX	FLRT	Mon, Jan 9, 2023	45.24	45.27	45.18	45.27
1725	AMEX	FLRT	Fri, Jan 6, 2023	45.07	45.11	45.05	45.05
1724	AMEX	FLRT	Thu, Jan 5, 2023	44.83	44.98	44.83	44.94
1723	AMEX	FLRT	Wed, Jan 4, 2023	44.86	44.95	44.86	44.92
1722	AMEX	FLRT	Tue, Jan 3, 2023	44.86	44.87	44.82	44.86
1721	AMEX	FLRT	Fri, Dec 30, 2022	44.84	44.84	44.76	44.80
1720	AMEX	FLRT	Thu, Dec 29, 2022	44.77	44.81	44.71	44.78
1719	AMEX	FLRT	Wed, Dec 28, 2022	44.81	44.81	44.76	44.76
1718	AMEX	FLRT	Tue, Dec 27, 2022	44.86	44.87	44.82	44.82
1717	AMEX	FLRT	Fri, Dec 23, 2022	44.77	44.92	44.77	44.80
1716	AMEX	FLRT	Thu, Dec 22, 2022	44.79	44.79	44.70	44.78
1715	AMEX	FLRT	Wed, Dec 21, 2022	45.20	45.21	45.17	44.80
1714	AMEX	FLRT	Tue, Dec 20, 2022	45.09	45.17	45.09	45.16
1713	AMEX	FLRT	Mon, Dec 19, 2022	45.12	45.18	45.09	45.15
1712	AMEX	FLRT	Fri, Dec 16, 2022	45.19	45.20	45.13	45.16
1711	AMEX	FLRT	Thu, Dec 15, 2022	45.18	45.26	45.17	45.24
1710	AMEX	FLRT	Wed, Dec 14, 2022	45.18	45.23	45.16	45.20
1709	AMEX	FLRT	Tue, Dec 13, 2022	45.21	45.28	45.15	45.17
1708	AMEX	FLRT	Mon, Dec 12, 2022	45.10	45.15	45.10	45.12
1707	AMEX	FLRT	Fri, Dec 9, 2022	45.15	45.15	45.02	45.05
1706	AMEX	FLRT	Thu, Dec 8, 2022	45.13	45.17	45.10	45.13
1705	AMEX	FLRT	Wed, Dec 7, 2022	45.09	45.14	45.09	45.12
1704	AMEX	FLRT	Tue, Dec 6, 2022	45.13	45.13	45.05	45.13
1703	AMEX	FLRT	Mon, Dec 5, 2022	45.06	45.15	45.04	45.10
1702	AMEX	FLRT	Fri, Dec 2, 2022	45.07	45.15	45.07	45.15
1701	AMEX	FLRT	Thu, Dec 1, 2022	45.07	45.11	45.03	45.08
1700	AMEX	FLRT	Wed, Nov 30, 2022	44.90	45.06	44.90	45.05
1699	AMEX	FLRT	Tue, Nov 29, 2022	44.98	44.98	44.92	44.92
1698	AMEX	FLRT	Mon, Nov 28, 2022	45.07	45.07	44.93	44.97
1697	AMEX	FLRT	Fri, Nov 25, 2022	44.98	44.98	44.92	44.92
1696	AMEX	FLRT	Wed, Nov 23, 2022	45.15	45.19	45.07	44.85
1695	AMEX	FLRT	Tue, Nov 22, 2022	45.08	45.10	45.06	45.07
1694	AMEX	FLRT	Mon, Nov 21, 2022	45.11	45.15	45.03	45.05
1693	AMEX	FLRT	Fri, Nov 18, 2022	44.92	44.93	44.89	44.91
1692	AMEX	FLRT	Thu, Nov 17, 2022	44.92	44.92	44.86	44.88
1691	AMEX	FLRT	Wed, Nov 16, 2022	44.87	44.90	44.87	44.88
1690	AMEX	FLRT	Tue, Nov 15, 2022	44.77	44.84	44.77	44.80
1689	AMEX	FLRT	Mon, Nov 14, 2022	44.68	44.76	44.68	44.70
1688	AMEX	FLRT	Fri, Nov 11, 2022	44.60	44.68	44.60	44.68
1687	AMEX	FLRT	Thu, Nov 10, 2022	44.48	44.54	44.48	44.53
1686	AMEX	FLRT	Wed, Nov 9, 2022	44.34	44.35	44.32	44.33
1685	AMEX	FLRT	Tue, Nov 8, 2022	44.30	44.31	44.29	44.29
1684	AMEX	FLRT	Mon, Nov 7, 2022	44.26	44.27	44.25	44.26
1683	AMEX	FLRT	Fri, Nov 4, 2022	44.16	44.19	44.16	44.18
1682	AMEX	FLRT	Thu, Nov 3, 2022	44.19	44.19	44.11	44.13
1681	AMEX	FLRT	Wed, Nov 2, 2022	44.19	44.19	44.12	44.12
1680	AMEX	FLRT	Tue, Nov 1, 2022	44.07	44.09	44.07	44.07
1679	AMEX	FLRT	Mon, Oct 31, 2022	44.07	44.13	44.07	44.11
1678	AMEX	FLRT	Fri, Oct 28, 2022	44.02	44.07	44.02	44.06
1677	AMEX	FLRT	Thu, Oct 27, 2022	44.03	44.05	44.02	44.04
1676	AMEX	FLRT	Wed, Oct 26, 2022	44.50	44.50	44.32	44.03
1675	AMEX	FLRT	Tue, Oct 25, 2022	44.32	44.33	44.31	44.33
1674	AMEX	FLRT	Mon, Oct 24, 2022	44.33	44.34	44.28	44.28
1673	AMEX	FLRT	Fri, Oct 21, 2022	44.22	44.23	44.20	44.20
1672	AMEX	FLRT	Thu, Oct 20, 2022	44.19	44.21	44.18	44.18
1671	AMEX	FLRT	Wed, Oct 19, 2022	44.18	44.18	44.15	44.16
1670	AMEX	FLRT	Tue, Oct 18, 2022	44.14	44.16	44.14	44.16
1669	AMEX	FLRT	Mon, Oct 17, 2022	44.10	44.11	44.00	44.10
1668	AMEX	FLRT	Fri, Oct 14, 2022	44.05	44.05	44.01	44.03
1667	AMEX	FLRT	Thu, Oct 13, 2022	44.01	44.05	43.98	44.00
1666	AMEX	FLRT	Wed, Oct 12, 2022	44.14	44.14	44.07	44.07
1665	AMEX	FLRT	Tue, Oct 11, 2022	44.14	44.15	44.13	44.13
1664	AMEX	FLRT	Mon, Oct 10, 2022	44.23	44.23	44.11	44.15
1663	AMEX	FLRT	Fri, Oct 7, 2022	44.20	44.20	43.91	44.18
1662	AMEX	FLRT	Thu, Oct 6, 2022	44.20	44.21	44.20	44.20
1661	AMEX	FLRT	Wed, Oct 5, 2022	44.21	44.21	44.15	44.21
1660	AMEX	FLRT	Tue, Oct 4, 2022	44.05	44.10	44.05	44.07
1659	AMEX	FLRT	Mon, Oct 3, 2022	44.03	44.05	44.01	44.05
1658	AMEX	FLRT	Fri, Sep 30, 2022	44.05	44.07	44.03	44.06
1657	AMEX	FLRT	Thu, Sep 29, 2022	44.15	44.21	44.14	44.17
1656	AMEX	FLRT	Wed, Sep 28, 2022	44.39	44.62	44.39	44.47
1655	AMEX	FLRT	Tue, Sep 27, 2022	44.46	44.51	44.44	44.46
1654	AMEX	FLRT	Mon, Sep 26, 2022	44.74	44.76	44.65	44.66
1653	AMEX	FLRT	Fri, Sep 23, 2022	45.02	45.02	44.86	44.97
1652	AMEX	FLRT	Thu, Sep 22, 2022	45.17	45.17	45.06	45.09
1651	AMEX	FLRT	Wed, Sep 21, 2022	45.44	45.48	45.36	45.21
1650	AMEX	FLRT	Tue, Sep 20, 2022	45.51	45.51	45.46	45.48
1649	AMEX	FLRT	Mon, Sep 19, 2022	45.56	45.57	45.50	45.54
1648	AMEX	FLRT	Fri, Sep 16, 2022	45.58	45.58	45.55	45.57
1647	AMEX	FLRT	Thu, Sep 15, 2022	45.65	45.65	45.59	45.60
1646	AMEX	FLRT	Wed, Sep 14, 2022	45.68	45.69	45.67	45.68
1645	AMEX	FLRT	Tue, Sep 13, 2022	45.80	45.81	45.74	45.74
1644	AMEX	FLRT	Mon, Sep 12, 2022	45.83	45.83	45.81	45.82
1643	AMEX	FLRT	Fri, Sep 9, 2022	45.79	45.83	45.78	45.82
1642	AMEX	FLRT	Thu, Sep 8, 2022	45.73	45.74	45.71	45.72
1641	AMEX	FLRT	Wed, Sep 7, 2022	45.75	45.76	45.74	45.74
1640	AMEX	FLRT	Tue, Sep 6, 2022	45.77	45.81	45.75	45.79
1639	AMEX	FLRT	Fri, Sep 2, 2022	45.80	45.83	45.76	45.79
1638	AMEX	FLRT	Thu, Sep 1, 2022	45.76	45.77	45.74	45.76
1637	AMEX	FLRT	Wed, Aug 31, 2022	45.89	45.89	45.84	45.84
1636	AMEX	FLRT	Tue, Aug 30, 2022	45.96	45.96	45.85	45.89
1635	AMEX	FLRT	Mon, Aug 29, 2022	46.01	46.04	45.97	45.99
1634	AMEX	FLRT	Fri, Aug 26, 2022	46.08	46.08	45.99	45.99
1633	AMEX	FLRT	Thu, Aug 25, 2022	46.03	46.06	46.03	46.05
1632	AMEX	FLRT	Wed, Aug 24, 2022	46.30	46.34	46.30	46.06
1631	AMEX	FLRT	Tue, Aug 23, 2022	46.35	46.36	46.29	46.30
1630	AMEX	FLRT	Mon, Aug 22, 2022	46.41	46.41	46.35	46.40
1629	AMEX	FLRT	Fri, Aug 19, 2022	46.31	46.37	46.28	46.29
1628	AMEX	FLRT	Thu, Aug 18, 2022	46.39	46.40	46.31	46.31
1627	AMEX	FLRT	Wed, Aug 17, 2022	46.31	46.31	46.23	46.24
1626	AMEX	FLRT	Tue, Aug 16, 2022	46.25	46.31	46.24	46.28
1625	AMEX	FLRT	Mon, Aug 15, 2022	46.21	46.35	46.21	46.29
1624	AMEX	FLRT	Fri, Aug 12, 2022	46.14	46.15	46.04	46.11
1623	AMEX	FLRT	Thu, Aug 11, 2022	46.04	46.04	45.98	46.00
1622	AMEX	FLRT	Wed, Aug 10, 2022	45.83	45.90	45.79	45.90
1621	AMEX	FLRT	Tue, Aug 9, 2022	45.75	45.80	45.70	45.74
1620	AMEX	FLRT	Mon, Aug 8, 2022	45.68	45.77	45.68	45.68
1619	AMEX	FLRT	Fri, Aug 5, 2022	45.59	45.60	45.49	45.55
1618	AMEX	FLRT	Thu, Aug 4, 2022	45.53	45.53	45.44	45.49
1617	AMEX	FLRT	Wed, Aug 3, 2022	45.44	45.48	45.37	45.44
1616	AMEX	FLRT	Tue, Aug 2, 2022	45.44	45.45	45.35	45.40
1615	AMEX	FLRT	Mon, Aug 1, 2022	45.37	45.41	45.30	45.36
1614	AMEX	FLRT	Fri, Jul 29, 2022	45.27	45.27	45.23	45.27
1613	AMEX	FLRT	Thu, Jul 28, 2022	45.05	45.15	45.05	45.10
1612	AMEX	FLRT	Wed, Jul 27, 2022	45.04	45.08	44.96	45.02
1611	AMEX	FLRT	Tue, Jul 26, 2022	44.98	44.98	44.90	44.91
1610	AMEX	FLRT	Mon, Jul 25, 2022	44.95	44.95	44.91	44.92
1609	AMEX	FLRT	Fri, Jul 22, 2022	44.84	44.91	44.83	44.87
1608	AMEX	FLRT	Thu, Jul 21, 2022	44.79	44.79	44.77	44.77
1607	AMEX	FLRT	Wed, Jul 20, 2022	44.93	44.99	44.93	44.71
1606	AMEX	FLRT	Tue, Jul 19, 2022	44.75	44.88	44.70	44.87
1605	AMEX	FLRT	Mon, Jul 18, 2022	44.54	44.60	44.54	44.59
1604	AMEX	FLRT	Fri, Jul 15, 2022	44.53	44.53	44.49	44.49
1603	AMEX	FLRT	Thu, Jul 14, 2022	44.44	44.49	44.42	44.45
1602	AMEX	FLRT	Wed, Jul 13, 2022	44.57	44.62	44.53	44.58
1601	AMEX	FLRT	Tue, Jul 12, 2022	44.52	44.52	44.48	44.52
1600	AMEX	FLRT	Mon, Jul 11, 2022	44.48	44.53	44.44	44.50
1599	AMEX	FLRT	Fri, Jul 8, 2022	44.56	44.63	44.53	44.58
1598	AMEX	FLRT	Thu, Jul 7, 2022	44.47	44.54	44.45	44.54
1597	AMEX	FLRT	Wed, Jul 6, 2022	44.49	44.55	44.49	44.55
1596	AMEX	FLRT	Tue, Jul 5, 2022	44.53	44.71	44.53	44.60
1595	AMEX	FLRT	Fri, Jul 1, 2022	44.60	44.65	44.55	44.60
1594	AMEX	FLRT	Thu, Jun 30, 2022	44.95	44.95	44.72	44.77
1593	AMEX	FLRT	Wed, Jun 29, 2022	45.05	45.05	44.95	44.99
1592	AMEX	FLRT	Tue, Jun 28, 2022	45.10	45.11	45.04	45.04
1591	AMEX	FLRT	Mon, Jun 27, 2022	45.19	45.23	45.12	45.18
1590	AMEX	FLRT	Fri, Jun 24, 2022	45.18	45.22	45.14	45.19
1589	AMEX	FLRT	Thu, Jun 23, 2022	45.41	45.42	45.37	45.40
1588	AMEX	FLRT	Wed, Jun 22, 2022	45.63	45.86	45.60	45.46
1587	AMEX	FLRT	Tue, Jun 21, 2022	45.43	45.82	45.40	45.64
1586	AMEX	FLRT	Fri, Jun 17, 2022	45.37	45.56	45.37	45.49
1585	AMEX	FLRT	Thu, Jun 16, 2022	45.39	45.49	45.38	45.49
1584	AMEX	FLRT	Wed, Jun 15, 2022	45.55	45.82	45.46	45.55
1583	AMEX	FLRT	Tue, Jun 14, 2022	45.71	45.87	45.65	45.77
1582	AMEX	FLRT	Mon, Jun 13, 2022	46.25	46.25	45.77	45.78
1581	AMEX	FLRT	Fri, Jun 10, 2022	46.38	46.38	46.19	46.19
1580	AMEX	FLRT	Thu, Jun 9, 2022	46.40	46.42	46.34	46.34
1579	AMEX	FLRT	Wed, Jun 8, 2022	46.43	46.44	46.38	46.38
1578	AMEX	FLRT	Tue, Jun 7, 2022	46.42	46.46	46.39	46.41
1577	AMEX	FLRT	Mon, Jun 6, 2022	46.44	46.44	46.34	46.36
1576	AMEX	FLRT	Fri, Jun 3, 2022	46.16	46.20	46.13	46.18
1575	AMEX	FLRT	Thu, Jun 2, 2022	45.90	46.09	45.90	46.08
1574	AMEX	FLRT	Wed, Jun 1, 2022	45.81	45.91	45.81	45.85
1573	AMEX	FLRT	Tue, May 31, 2022	45.76	45.80	45.71	45.74
1572	AMEX	FLRT	Fri, May 27, 2022	45.65	45.81	45.65	45.75
1571	AMEX	FLRT	Thu, May 26, 2022	45.48	45.59	45.46	45.57
1570	AMEX	FLRT	Wed, May 25, 2022	45.66	45.67	45.61	45.47
1569	AMEX	FLRT	Tue, May 24, 2022	45.83	45.86	45.77	45.79
1568	AMEX	FLRT	Mon, May 23, 2022	45.87	45.96	45.87	45.91
1567	AMEX	FLRT	Fri, May 20, 2022	45.95	45.95	45.81	45.86
1566	AMEX	FLRT	Thu, May 19, 2022	46.17	46.23	46.07	46.09
1565	AMEX	FLRT	Wed, May 18, 2022	46.23	46.29	46.14	46.16
1564	AMEX	FLRT	Tue, May 17, 2022	46.27	46.27	46.15	46.23
1563	AMEX	FLRT	Mon, May 16, 2022	46.39	46.51	46.39	46.45
1562	AMEX	FLRT	Fri, May 13, 2022	46.56	46.70	46.55	46.68
1561	AMEX	FLRT	Thu, May 12, 2022	46.98	46.99	46.90	46.93
1560	AMEX	FLRT	Wed, May 11, 2022	47.13	47.16	47.05	47.08
1559	AMEX	FLRT	Tue, May 10, 2022	47.36	47.36	47.15	47.16
1558	AMEX	FLRT	Mon, May 9, 2022	47.26	47.54	47.22	47.28
1557	AMEX	FLRT	Fri, May 6, 2022	47.65	47.65	47.49	47.54
1556	AMEX	FLRT	Thu, May 5, 2022	47.72	47.76	47.72	47.72
1555	AMEX	FLRT	Wed, May 4, 2022	47.81	47.85	47.72	47.82
1554	AMEX	FLRT	Tue, May 3, 2022	47.72	47.76	47.72	47.74
1553	AMEX	FLRT	Mon, May 2, 2022	47.79	47.82	47.79	47.80
1552	AMEX	FLRT	Fri, Apr 29, 2022	47.92	47.92	47.84	47.84
1551	AMEX	FLRT	Thu, Apr 28, 2022	47.93	48.05	47.93	47.99
1550	AMEX	FLRT	Wed, Apr 27, 2022	48.06	48.08	48.02	48.02
1549	AMEX	FLRT	Tue, Apr 26, 2022	48.11	48.11	48.05	48.05
1548	AMEX	FLRT	Mon, Apr 25, 2022	48.14	48.18	48.08	48.17
1547	AMEX	FLRT	Fri, Apr 22, 2022	48.18	48.27	48.12	48.21
1546	AMEX	FLRT	Thu, Apr 21, 2022	48.26	48.26	48.11	48.12
1545	AMEX	FLRT	Wed, Apr 20, 2022	48.33	48.33	48.26	48.13
1544	AMEX	FLRT	Tue, Apr 19, 2022	48.26	48.32	48.24	48.29
1543	AMEX	FLRT	Mon, Apr 18, 2022	48.32	48.32	48.21	48.21
1542	AMEX	FLRT	Thu, Apr 14, 2022	48.24	48.30	48.24	48.27
1541	AMEX	FLRT	Wed, Apr 13, 2022	48.20	48.23	48.18	48.21
1540	AMEX	FLRT	Tue, Apr 12, 2022	48.25	48.25	48.17	48.21
1539	AMEX	FLRT	Mon, Apr 11, 2022	48.22	48.23	48.18	48.22
1538	AMEX	FLRT	Fri, Apr 8, 2022	48.23	48.28	48.18	48.23
1537	AMEX	FLRT	Thu, Apr 7, 2022	48.19	48.24	48.18	48.19
1536	AMEX	FLRT	Wed, Apr 6, 2022	48.20	48.20	48.15	48.16
1535	AMEX	FLRT	Tue, Apr 5, 2022	48.10	48.19	48.10	48.15
1534	AMEX	FLRT	Mon, Apr 4, 2022	48.13	48.13	48.07	48.11
1533	AMEX	FLRT	Fri, Apr 1, 2022	48.09	48.12	48.06	48.07
1532	AMEX	FLRT	Thu, Mar 31, 2022	48.00	48.00	47.92	47.95
1531	AMEX	FLRT	Wed, Mar 30, 2022	47.87	47.97	47.87	47.91
1530	AMEX	FLRT	Tue, Mar 29, 2022	47.80	47.83	47.78	47.78
1529	AMEX	FLRT	Mon, Mar 28, 2022	47.78	47.78	47.74	47.74
1528	AMEX	FLRT	Fri, Mar 25, 2022	47.66	47.73	47.66	47.72
1527	AMEX	FLRT	Thu, Mar 24, 2022	47.78	47.83	47.78	47.80
1526	AMEX	FLRT	Wed, Mar 23, 2022	48.10	48.10	47.93	47.78
1525	AMEX	FLRT	Tue, Mar 22, 2022	47.94	47.98	47.94	47.94
1524	AMEX	FLRT	Mon, Mar 21, 2022	47.88	47.88	47.88	47.88
1523	AMEX	FLRT	Fri, Mar 18, 2022	47.80	47.82	47.76	47.80
1522	AMEX	FLRT	Thu, Mar 17, 2022	47.72	47.72	47.65	47.71
1521	AMEX	FLRT	Wed, Mar 16, 2022	47.68	47.68	47.62	47.64
1520	AMEX	FLRT	Tue, Mar 15, 2022	47.72	47.74	47.68	47.72
1519	AMEX	FLRT	Mon, Mar 14, 2022	47.82	47.86	47.82	47.86
1518	AMEX	FLRT	Fri, Mar 11, 2022	47.93	47.93	47.88	47.90
1517	AMEX	FLRT	Thu, Mar 10, 2022	48.03	48.03	47.95	48.00
1516	AMEX	FLRT	Wed, Mar 9, 2022	48.04	48.04	48.00	48.00
1515	AMEX	FLRT	Tue, Mar 8, 2022	48.11	48.13	48.05	48.09
1514	AMEX	FLRT	Mon, Mar 7, 2022	48.22	48.25	48.18	48.22
1513	AMEX	FLRT	Fri, Mar 4, 2022	48.34	48.34	48.29	48.31
1512	AMEX	FLRT	Thu, Mar 3, 2022	48.36	48.37	48.31	48.35
1511	AMEX	FLRT	Wed, Mar 2, 2022	48.33	48.36	48.33	48.33
1510	AMEX	FLRT	Tue, Mar 1, 2022	48.36	48.36	48.32	48.36
1509	AMEX	FLRT	Mon, Feb 28, 2022	48.47	48.50	48.44	48.44
1508	AMEX	FLRT	Fri, Feb 25, 2022	48.34	48.35	48.29	48.33
1507	AMEX	FLRT	Thu, Feb 24, 2022	48.38	48.42	48.31	48.39
1506	AMEX	FLRT	Wed, Feb 23, 2022	48.53	48.54	48.51	48.40
1505	AMEX	FLRT	Tue, Feb 22, 2022	48.54	48.56	48.54	48.54
1504	AMEX	FLRT	Fri, Feb 18, 2022	48.61	48.61	48.54	48.57
1503	AMEX	FLRT	Thu, Feb 17, 2022	48.61	48.62	48.59	48.59
1502	AMEX	FLRT	Wed, Feb 16, 2022	48.63	48.63	48.61	48.61
1501	AMEX	FLRT	Tue, Feb 15, 2022	48.58	48.61	48.58	48.58
1500	AMEX	FLRT	Mon, Feb 14, 2022	48.67	48.67	48.64	48.66
1499	AMEX	FLRT	Fri, Feb 11, 2022	48.69	48.69	48.68	48.68
1498	AMEX	FLRT	Thu, Feb 10, 2022	48.73	48.75	48.71	48.72
1497	AMEX	FLRT	Wed, Feb 9, 2022	48.79	48.79	48.77	48.77
1496	AMEX	FLRT	Tue, Feb 8, 2022	48.78	48.78	48.75	48.76
1495	AMEX	FLRT	Mon, Feb 7, 2022	48.74	48.78	48.74	48.78
1494	AMEX	FLRT	Fri, Feb 4, 2022	48.76	48.76	48.73	48.75
1493	AMEX	FLRT	Thu, Feb 3, 2022	48.77	48.79	48.76	48.76
1492	AMEX	FLRT	Wed, Feb 2, 2022	48.95	48.95	48.75	48.76
1491	AMEX	FLRT	Tue, Feb 1, 2022	48.73	48.75	48.72	48.75
1490	AMEX	FLRT	Mon, Jan 31, 2022	48.75	48.76	48.75	48.75
1489	AMEX	FLRT	Fri, Jan 28, 2022	48.80	48.80	48.77	48.78
1488	AMEX	FLRT	Thu, Jan 27, 2022	48.89	48.89	48.86	48.79
1487	AMEX	FLRT	Wed, Jan 26, 2022	48.91	48.91	48.88	48.88
1486	AMEX	FLRT	Tue, Jan 25, 2022	48.93	48.93	48.90	48.90
1485	AMEX	FLRT	Mon, Jan 24, 2022	48.91	48.92	48.89	48.92
1484	AMEX	FLRT	Fri, Jan 21, 2022	48.96	48.96	48.95	48.95
1483	AMEX	FLRT	Thu, Jan 20, 2022	48.97	48.98	48.96	48.96
1482	AMEX	FLRT	Wed, Jan 19, 2022	48.95	48.96	48.94	48.95
1481	AMEX	FLRT	Tue, Jan 18, 2022	48.94	48.95	48.94	48.94
1480	AMEX	FLRT	Fri, Jan 14, 2022	48.92	48.92	48.92	48.92
1479	AMEX	FLRT	Thu, Jan 13, 2022	48.90	48.91	48.89	48.90
1478	AMEX	FLRT	Wed, Jan 12, 2022	48.89	48.90	48.89	48.89
1477	AMEX	FLRT	Tue, Jan 11, 2022	48.86	48.88	48.86	48.88
1476	AMEX	FLRT	Mon, Jan 10, 2022	48.86	48.87	48.84	48.86
1475	AMEX	FLRT	Fri, Jan 7, 2022	48.84	48.84	48.84	48.84
1474	AMEX	FLRT	Thu, Jan 6, 2022	48.84	48.85	48.84	48.84
1473	AMEX	FLRT	Wed, Jan 5, 2022	48.84	48.84	48.82	48.82
1472	AMEX	FLRT	Tue, Jan 4, 2022	48.80	48.80	48.79	48.80
1471	AMEX	FLRT	Mon, Jan 3, 2022	48.75	48.77	48.75	48.77
1470	AMEX	FLRT	Fri, Dec 31, 2021	48.70	48.77	48.70	48.76
1469	AMEX	FLRT	Thu, Dec 30, 2021	48.76	48.76	48.75	48.75
1468	AMEX	FLRT	Wed, Dec 29, 2021	48.74	48.75	48.73	48.75
1467	AMEX	FLRT	Tue, Dec 28, 2021	48.74	48.74	48.72	48.73
1466	AMEX	FLRT	Mon, Dec 27, 2021	48.68	48.70	48.68	48.70
1465	AMEX	FLRT	Thu, Dec 23, 2021	48.70	48.70	48.69	48.70
1464	AMEX	FLRT	Wed, Dec 22, 2021	49.10	49.10	49.10	48.67
1463	AMEX	FLRT	Tue, Dec 21, 2021	49.08	49.09	49.06	49.07
1462	AMEX	FLRT	Mon, Dec 20, 2021	49.08	49.09	49.08	49.09
1461	AMEX	FLRT	Fri, Dec 17, 2021	49.07	49.08	49.07	49.08
1460	AMEX	FLRT	Thu, Dec 16, 2021	49.08	49.08	49.08	49.08
1459	AMEX	FLRT	Wed, Dec 15, 2021	49.06	49.07	49.06	49.07
1458	AMEX	FLRT	Tue, Dec 14, 2021	49.08	49.08	49.08	49.08
1457	AMEX	FLRT	Mon, Dec 13, 2021	49.08	49.08	49.08	49.08
1456	AMEX	FLRT	Fri, Dec 10, 2021	49.37	49.37	49.07	49.07
1455	AMEX	FLRT	Thu, Dec 9, 2021	49.07	49.07	49.06	49.06
1454	AMEX	FLRT	Wed, Dec 8, 2021	49.04	49.04	49.04	49.04
1453	AMEX	FLRT	Tue, Dec 7, 2021	48.99	48.99	48.99	48.99
1452	AMEX	FLRT	Mon, Dec 6, 2021	48.95	48.96	48.95	48.96
1451	AMEX	FLRT	Fri, Dec 3, 2021	48.92	48.94	48.91	48.91
1450	AMEX	FLRT	Thu, Dec 2, 2021	48.93	48.93	48.92	48.93
1449	AMEX	FLRT	Wed, Dec 1, 2021	48.90	48.90	48.90	48.90
1448	AMEX	FLRT	Tue, Nov 30, 2021	48.97	48.97	48.97	48.97
1447	AMEX	FLRT	Mon, Nov 29, 2021	48.98	48.99	48.98	48.99
1446	AMEX	FLRT	Fri, Nov 26, 2021	49.02	49.02	49.01	49.01
1445	AMEX	FLRT	Wed, Nov 24, 2021	49.04	49.04	49.03	49.03
1444	AMEX	FLRT	Tue, Nov 23, 2021	49.06	49.06	49.06	49.06
1443	AMEX	FLRT	Mon, Nov 22, 2021	49.08	49.08	49.08	49.08
1442	AMEX	FLRT	Fri, Nov 19, 2021	49.08	49.08	49.08	49.08
1441	AMEX	FLRT	Thu, Nov 18, 2021	49.08	49.09	49.08	49.09
1440	AMEX	FLRT	Wed, Nov 17, 2021	49.09	49.09	49.08	49.08
1439	AMEX	FLRT	Tue, Nov 16, 2021	49.09	49.09	49.09	49.09
1438	AMEX	FLRT	Mon, Nov 15, 2021	49.09	49.09	49.09	49.09
1437	AMEX	FLRT	Fri, Nov 12, 2021	49.08	49.08	49.07	49.08
1436	AMEX	FLRT	Thu, Nov 11, 2021	49.09	49.09	49.08	49.09
1435	AMEX	FLRT	Wed, Nov 10, 2021	49.08	49.08	49.08	49.08
1434	AMEX	FLRT	Tue, Nov 9, 2021	49.07	49.07	49.07	49.07
1433	AMEX	FLRT	Mon, Nov 8, 2021	49.07	49.07	49.07	49.07
1432	AMEX	FLRT	Fri, Nov 5, 2021	49.03	49.04	49.03	49.04
1431	AMEX	FLRT	Thu, Nov 4, 2021	49.01	49.02	49.01	49.02
1430	AMEX	FLRT	Wed, Nov 3, 2021	49.00	49.01	49.00	49.01
1429	AMEX	FLRT	Tue, Nov 2, 2021	48.99	49.00	48.99	49.00
1428	AMEX	FLRT	Mon, Nov 1, 2021	49.01	49.01	48.82	48.99
1427	AMEX	FLRT	Fri, Oct 29, 2021	49.01	49.01	49.01	49.01
1426	AMEX	FLRT	Thu, Oct 28, 2021	49.00	49.00	49.00	49.00
1425	AMEX	FLRT	Wed, Oct 27, 2021	49.00	49.00	48.99	48.99
1424	AMEX	FLRT	Tue, Oct 26, 2021	49.00	49.00	49.00	49.00
1423	AMEX	FLRT	Mon, Oct 25, 2021	49.00	49.00	48.99	49.00
1422	AMEX	FLRT	Fri, Oct 22, 2021	48.98	49.00	48.98	49.00
1421	AMEX	FLRT	Thu, Oct 21, 2021	48.98	48.99	48.98	48.99
1420	AMEX	FLRT	Wed, Oct 20, 2021	49.03	49.03	49.02	49.02
1419	AMEX	FLRT	Tue, Oct 19, 2021	49.02	49.03	49.01	49.02
1418	AMEX	FLRT	Mon, Oct 18, 2021	49.00	49.00	49.00	49.00
1417	AMEX	FLRT	Fri, Oct 15, 2021	49.00	49.01	48.98	48.99
1416	AMEX	FLRT	Thu, Oct 14, 2021	48.99	49.00	48.99	48.99
1415	AMEX	FLRT	Wed, Oct 13, 2021	48.98	48.98	48.98	48.98
1414	AMEX	FLRT	Tue, Oct 12, 2021	48.98	48.98	48.98	48.98
1413	AMEX	FLRT	Mon, Oct 11, 2021	48.98	49.00	48.98	48.98
1412	AMEX	FLRT	Fri, Oct 8, 2021	48.97	48.97	48.97	48.97
1411	AMEX	FLRT	Thu, Oct 7, 2021	49.01	49.03	48.97	48.97
1410	AMEX	FLRT	Wed, Oct 6, 2021	49.01	49.02	49.01	49.02
1409	AMEX	FLRT	Tue, Oct 5, 2021	49.07	49.07	49.00	49.00
1408	AMEX	FLRT	Mon, Oct 4, 2021	49.03	49.43	49.00	49.06
1407	AMEX	FLRT	Fri, Oct 1, 2021	48.91	49.17	48.91	49.08
1406	AMEX	FLRT	Thu, Sep 30, 2021	48.88	48.88	48.88	48.88
1405	AMEX	FLRT	Wed, Sep 29, 2021	48.88	48.88	48.87	48.87
1404	AMEX	FLRT	Tue, Sep 28, 2021	48.87	48.87	48.87	48.87
1403	AMEX	FLRT	Mon, Sep 27, 2021	49.02	49.02	49.02	48.88
1402	AMEX	FLRT	Fri, Sep 24, 2021	49.01	49.01	49.01	49.01
1401	AMEX	FLRT	Thu, Sep 23, 2021	49.02	49.02	49.02	49.02
1400	AMEX	FLRT	Wed, Sep 22, 2021	49.01	49.01	49.00	49.00
1399	AMEX	FLRT	Tue, Sep 21, 2021	48.96	48.98	48.96	48.98
1398	AMEX	FLRT	Mon, Sep 20, 2021	49.01	49.01	48.98	48.98
1397	AMEX	FLRT	Fri, Sep 17, 2021	49.03	49.03	49.03	49.03
1396	AMEX	FLRT	Thu, Sep 16, 2021	49.02	49.02	49.02	49.02
1395	AMEX	FLRT	Wed, Sep 15, 2021	49.02	49.02	49.02	49.02
1394	AMEX	FLRT	Tue, Sep 14, 2021	49.01	49.01	49.01	49.01
1393	AMEX	FLRT	Mon, Sep 13, 2021	48.98	48.98	48.98	48.98
1392	AMEX	FLRT	Fri, Sep 10, 2021	48.96	48.96	48.96	48.96
1391	AMEX	FLRT	Thu, Sep 9, 2021	48.93	48.94	48.93	48.94
1390	AMEX	FLRT	Wed, Sep 8, 2021	48.91	48.91	48.91	48.91
1389	AMEX	FLRT	Tue, Sep 7, 2021	48.90	48.91	48.90	48.91
1388	AMEX	FLRT	Fri, Sep 3, 2021	48.86	48.90	48.86	48.89
1387	AMEX	FLRT	Thu, Sep 2, 2021	48.87	48.87	48.87	48.87
1386	AMEX	FLRT	Wed, Sep 1, 2021	48.82	48.85	48.82	48.85
1385	AMEX	FLRT	Tue, Aug 31, 2021	48.85	48.85	48.85	48.85
1384	AMEX	FLRT	Mon, Aug 30, 2021	48.84	48.84	48.84	48.84
1383	AMEX	FLRT	Fri, Aug 27, 2021	48.79	48.79	48.79	48.79
1382	AMEX	FLRT	Thu, Aug 26, 2021	48.89	48.89	48.89	48.77
1381	AMEX	FLRT	Wed, Aug 25, 2021	48.87	48.87	48.87	48.87
1380	AMEX	FLRT	Tue, Aug 24, 2021	48.83	48.86	48.83	48.86
1379	AMEX	FLRT	Mon, Aug 23, 2021	48.83	48.83	48.83	48.83
1378	AMEX	FLRT	Fri, Aug 20, 2021	48.80	48.80	48.80	48.80
1377	AMEX	FLRT	Thu, Aug 19, 2021	48.80	48.80	48.80	48.80
1376	AMEX	FLRT	Wed, Aug 18, 2021	48.79	48.79	48.79	48.79
1375	AMEX	FLRT	Tue, Aug 17, 2021	48.80	48.80	48.77	48.79
1374	AMEX	FLRT	Mon, Aug 16, 2021	48.77	48.80	48.77	48.80
1373	AMEX	FLRT	Fri, Aug 13, 2021	48.78	48.78	48.78	48.78
1372	AMEX	FLRT	Thu, Aug 12, 2021	48.77	48.77	48.77	48.77
1371	AMEX	FLRT	Wed, Aug 11, 2021	48.77	48.77	48.77	48.77
1370	AMEX	FLRT	Tue, Aug 10, 2021	48.77	48.77	48.77	48.77
1369	AMEX	FLRT	Mon, Aug 9, 2021	48.76	48.76	48.76	48.76
1368	AMEX	FLRT	Fri, Aug 6, 2021	48.76	48.76	48.76	48.76
1367	AMEX	FLRT	Thu, Aug 5, 2021	48.76	48.76	48.76	48.76
1366	AMEX	FLRT	Wed, Aug 4, 2021	48.76	48.76	48.76	48.76
1365	AMEX	FLRT	Tue, Aug 3, 2021	48.77	48.77	48.77	48.77
1364	AMEX	FLRT	Mon, Aug 2, 2021	48.75	48.75	48.75	48.75
1363	AMEX	FLRT	Fri, Jul 30, 2021	48.75	48.75	48.75	48.75
1362	AMEX	FLRT	Thu, Jul 29, 2021	48.76	48.76	48.76	48.76
1361	AMEX	FLRT	Wed, Jul 28, 2021	48.80	48.82	48.80	48.80
1360	AMEX	FLRT	Tue, Jul 27, 2021	48.96	48.98	48.94	48.82
1359	AMEX	FLRT	Mon, Jul 26, 2021	48.95	48.95	48.95	48.95
1358	AMEX	FLRT	Fri, Jul 23, 2021	48.95	48.95	48.95	48.95
1357	AMEX	FLRT	Thu, Jul 22, 2021	48.93	48.93	48.93	48.93
1356	AMEX	FLRT	Wed, Jul 21, 2021	48.92	48.92	48.92	48.92
1355	AMEX	FLRT	Tue, Jul 20, 2021	48.92	48.92	48.92	48.92
1354	AMEX	FLRT	Mon, Jul 19, 2021	48.95	48.95	48.95	48.95
1353	AMEX	FLRT	Fri, Jul 16, 2021	48.98	48.98	48.98	48.98
1352	AMEX	FLRT	Thu, Jul 15, 2021	48.98	48.98	48.98	48.98
1351	AMEX	FLRT	Wed, Jul 14, 2021	48.97	48.99	48.97	48.99
1350	AMEX	FLRT	Tue, Jul 13, 2021	48.98	48.98	48.98	48.98
1349	AMEX	FLRT	Mon, Jul 12, 2021	49.00	49.00	49.00	49.00
1348	AMEX	FLRT	Fri, Jul 9, 2021	48.98	48.98	48.98	48.98
1347	AMEX	FLRT	Thu, Jul 8, 2021	48.99	48.99	48.99	48.99
1346	AMEX	FLRT	Wed, Jul 7, 2021	49.01	49.01	49.00	49.00
1345	AMEX	FLRT	Tue, Jul 6, 2021	48.99	48.99	48.99	48.99
1344	AMEX	FLRT	Fri, Jul 2, 2021	48.99	48.99	48.96	48.96
1343	AMEX	FLRT	Thu, Jul 1, 2021	48.94	48.94	48.94	48.94
1342	AMEX	FLRT	Wed, Jun 30, 2021	48.93	48.93	48.93	48.93
1341	AMEX	FLRT	Tue, Jun 29, 2021	48.90	48.93	48.90	48.93
1340	AMEX	FLRT	Mon, Jun 28, 2021	49.06	49.06	49.06	49.06
1339	AMEX	FLRT	Fri, Jun 25, 2021	49.05	49.05	49.05	48.92
1338	AMEX	FLRT	Thu, Jun 24, 2021	49.04	49.06	49.04	49.04
1337	AMEX	FLRT	Wed, Jun 23, 2021	49.03	49.03	49.03	49.03
1336	AMEX	FLRT	Tue, Jun 22, 2021	49.02	49.02	49.02	49.02
1335	AMEX	FLRT	Mon, Jun 21, 2021	49.02	49.02	49.02	49.02
1334	AMEX	FLRT	Fri, Jun 18, 2021	49.07	49.07	49.02	49.02
1333	AMEX	FLRT	Thu, Jun 17, 2021	49.05	49.05	49.05	49.05
1332	AMEX	FLRT	Wed, Jun 16, 2021	49.08	49.08	49.05	49.05
1331	AMEX	FLRT	Tue, Jun 15, 2021	49.05	49.05	49.05	49.05
1330	AMEX	FLRT	Mon, Jun 14, 2021	49.00	49.02	49.00	49.02
1329	AMEX	FLRT	Fri, Jun 11, 2021	49.01	49.01	49.01	49.01
1328	AMEX	FLRT	Thu, Jun 10, 2021	49.03	49.06	49.02	49.02
1327	AMEX	FLRT	Wed, Jun 9, 2021	49.01	49.01	49.01	49.01
1326	AMEX	FLRT	Tue, Jun 8, 2021	49.00	49.01	48.99	48.99
1325	AMEX	FLRT	Mon, Jun 7, 2021	48.96	48.96	48.96	48.96
1324	AMEX	FLRT	Fri, Jun 4, 2021	48.99	48.99	48.99	48.99
1323	AMEX	FLRT	Thu, Jun 3, 2021	48.96	48.96	48.92	48.92
1322	AMEX	FLRT	Wed, Jun 2, 2021	48.91	48.92	48.91	48.91
1321	AMEX	FLRT	Tue, Jun 1, 2021	48.94	48.95	48.90	48.90
1320	AMEX	FLRT	Fri, May 28, 2021	48.83	48.89	48.83	48.87
1319	AMEX	FLRT	Thu, May 27, 2021	48.86	48.86	48.86	48.86
1318	AMEX	FLRT	Wed, May 26, 2021	48.92	48.96	48.92	48.96
1317	AMEX	FLRT	Tue, May 25, 2021	48.93	48.93	48.93	48.81
1316	AMEX	FLRT	Mon, May 24, 2021	48.93	48.93	48.93	48.93
1315	AMEX	FLRT	Fri, May 21, 2021	48.94	48.95	48.94	48.95
1314	AMEX	FLRT	Thu, May 20, 2021	48.92	48.92	48.92	48.92
1313	AMEX	FLRT	Wed, May 19, 2021	48.87	48.87	48.87	48.87
1312	AMEX	FLRT	Tue, May 18, 2021	48.93	48.93	48.88	48.88
1311	AMEX	FLRT	Mon, May 17, 2021	48.89	48.92	48.89	48.90
1310	AMEX	FLRT	Fri, May 14, 2021	48.80	48.90	48.80	48.90
1309	AMEX	FLRT	Thu, May 13, 2021	48.89	48.90	48.84	48.84
1308	AMEX	FLRT	Wed, May 12, 2021	48.83	48.83	48.83	48.83
1307	AMEX	FLRT	Tue, May 11, 2021	48.86	48.86	48.86	48.86
1306	AMEX	FLRT	Mon, May 10, 2021	48.87	48.87	48.85	48.85
1305	AMEX	FLRT	Fri, May 7, 2021	48.83	48.83	48.83	48.83
1304	AMEX	FLRT	Thu, May 6, 2021	48.82	48.82	48.81	48.81
1303	AMEX	FLRT	Wed, May 5, 2021	48.83	48.83	48.83	48.83
1302	AMEX	FLRT	Tue, May 4, 2021	48.87	48.87	48.83	48.83
1301	AMEX	FLRT	Mon, May 3, 2021	48.87	48.93	48.65	48.83
1300	AMEX	FLRT	Fri, Apr 30, 2021	48.92	48.92	48.92	48.92
1299	AMEX	FLRT	Thu, Apr 29, 2021	48.94	48.94	48.92	48.92
1298	AMEX	FLRT	Wed, Apr 28, 2021	48.98	49.01	48.98	49.00
1297	AMEX	FLRT	Tue, Apr 27, 2021	48.99	48.99	48.94	48.86
1296	AMEX	FLRT	Mon, Apr 26, 2021	48.99	48.99	48.99	48.99
1295	AMEX	FLRT	Fri, Apr 23, 2021	49.06	49.06	49.06	49.06
1294	AMEX	FLRT	Thu, Apr 22, 2021	49.13	49.14	49.02	49.02
1293	AMEX	FLRT	Wed, Apr 21, 2021	49.09	49.09	49.06	49.08
1292	AMEX	FLRT	Tue, Apr 20, 2021	49.06	49.09	49.03	49.07
1291	AMEX	FLRT	Mon, Apr 19, 2021	49.00	49.16	48.97	49.16
1290	AMEX	FLRT	Fri, Apr 16, 2021	49.09	49.09	49.09	49.09
1289	AMEX	FLRT	Thu, Apr 15, 2021	49.25	49.25	49.12	49.14
1288	AMEX	FLRT	Wed, Apr 14, 2021	48.99	49.22	48.99	49.20
1287	AMEX	FLRT	Tue, Apr 13, 2021	49.12	49.12	49.11	49.11
1286	AMEX	FLRT	Mon, Apr 12, 2021	48.98	49.23	48.98	48.98
1285	AMEX	FLRT	Fri, Apr 9, 2021	49.11	49.11	49.11	49.11
1284	AMEX	FLRT	Thu, Apr 8, 2021	49.12	49.12	49.12	49.12
1283	AMEX	FLRT	Wed, Apr 7, 2021	49.05	49.14	49.05	49.05
1282	AMEX	FLRT	Tue, Apr 6, 2021	48.90	49.12	48.90	48.99
1281	AMEX	FLRT	Mon, Apr 5, 2021	49.01	49.01	48.77	48.90
1280	AMEX	FLRT	Thu, Apr 1, 2021	48.89	48.89	48.87	48.87
1279	AMEX	FLRT	Wed, Mar 31, 2021	48.86	48.86	48.86	48.86
1278	AMEX	FLRT	Tue, Mar 30, 2021	48.96	48.96	48.85	48.85
1277	AMEX	FLRT	Mon, Mar 29, 2021	48.98	48.98	48.98	48.98
1276	AMEX	FLRT	Fri, Mar 26, 2021	49.08	49.08	48.97	48.84
1275	AMEX	FLRT	Thu, Mar 25, 2021	48.95	48.98	48.95	48.98
1274	AMEX	FLRT	Wed, Mar 24, 2021	48.98	48.98	48.98	48.98
1273	AMEX	FLRT	Tue, Mar 23, 2021	48.87	48.98	48.87	48.98
1272	AMEX	FLRT	Mon, Mar 22, 2021	48.98	48.98	48.98	48.98
1271	AMEX	FLRT	Fri, Mar 19, 2021	49.08	49.08	48.96	48.96
1270	AMEX	FLRT	Thu, Mar 18, 2021	49.11	49.11	48.98	48.98
1269	AMEX	FLRT	Wed, Mar 17, 2021	49.13	49.15	48.90	49.03
1268	AMEX	FLRT	Tue, Mar 16, 2021	49.03	49.03	49.03	49.03
1267	AMEX	FLRT	Mon, Mar 15, 2021	49.02	49.02	49.02	49.02
1266	AMEX	FLRT	Fri, Mar 12, 2021	49.02	49.02	49.02	49.02
1265	AMEX	FLRT	Thu, Mar 11, 2021	49.03	49.14	49.03	49.03
1264	AMEX	FLRT	Wed, Mar 10, 2021	49.09	49.09	49.01	49.01
1263	AMEX	FLRT	Tue, Mar 9, 2021	49.00	49.00	49.00	49.00
1262	AMEX	FLRT	Mon, Mar 8, 2021	49.01	49.01	49.01	49.01
1261	AMEX	FLRT	Fri, Mar 5, 2021	48.87	49.11	48.87	49.00
1260	AMEX	FLRT	Thu, Mar 4, 2021	49.15	49.16	49.04	49.04
1259	AMEX	FLRT	Wed, Mar 3, 2021	49.05	49.05	49.05	49.05
1258	AMEX	FLRT	Tue, Mar 2, 2021	49.05	49.05	49.05	49.05
1257	AMEX	FLRT	Mon, Mar 1, 2021	49.11	49.11	49.11	49.11
1256	AMEX	FLRT	Fri, Feb 26, 2021	49.04	49.04	49.04	49.04
1255	AMEX	FLRT	Thu, Feb 25, 2021	49.04	49.04	49.04	49.04
1254	AMEX	FLRT	Wed, Feb 24, 2021	49.08	49.17	49.08	49.17
1253	AMEX	FLRT	Tue, Feb 23, 2021	49.08	49.19	49.08	49.07
1252	AMEX	FLRT	Mon, Feb 22, 2021	49.13	49.13	49.11	49.11
1251	AMEX	FLRT	Fri, Feb 19, 2021	49.15	49.15	49.15	49.15
1250	AMEX	FLRT	Thu, Feb 18, 2021	49.15	49.15	49.15	49.15
1249	AMEX	FLRT	Wed, Feb 17, 2021	49.15	49.15	49.15	49.15
1248	AMEX	FLRT	Tue, Feb 16, 2021	49.13	49.13	49.13	49.13
1247	AMEX	FLRT	Fri, Feb 12, 2021	49.13	49.13	49.13	49.13
1246	AMEX	FLRT	Thu, Feb 11, 2021	49.11	49.11	49.11	49.11
1245	AMEX	FLRT	Wed, Feb 10, 2021	49.21	49.21	49.09	49.09
1244	AMEX	FLRT	Tue, Feb 9, 2021	49.09	49.09	49.09	49.09
1243	AMEX	FLRT	Mon, Feb 8, 2021	49.18	49.18	49.07	49.07
1242	AMEX	FLRT	Fri, Feb 5, 2021	48.92	49.08	48.92	49.08
1241	AMEX	FLRT	Thu, Feb 4, 2021	49.01	49.01	49.01	49.01
1240	AMEX	FLRT	Wed, Feb 3, 2021	48.91	49.00	48.91	49.00
1239	AMEX	FLRT	Tue, Feb 2, 2021	48.92	48.92	48.92	48.92
1238	AMEX	FLRT	Mon, Feb 1, 2021	48.99	48.99	48.99	48.99
1237	AMEX	FLRT	Fri, Jan 29, 2021	49.06	49.06	49.06	49.06
1236	AMEX	FLRT	Thu, Jan 28, 2021	49.09	49.09	49.09	49.09
1235	AMEX	FLRT	Wed, Jan 27, 2021	49.17	49.17	49.17	49.17
1234	AMEX	FLRT	Tue, Jan 26, 2021	49.26	49.26	49.26	49.16
1233	AMEX	FLRT	Mon, Jan 25, 2021	49.18	49.18	49.18	49.18
1232	AMEX	FLRT	Fri, Jan 22, 2021	49.20	49.20	49.20	49.20
1231	AMEX	FLRT	Thu, Jan 21, 2021	49.27	49.27	49.27	49.27
1230	AMEX	FLRT	Wed, Jan 20, 2021	49.27	49.27	49.27	49.27
1229	AMEX	FLRT	Tue, Jan 19, 2021	49.30	49.30	49.30	49.30
1228	AMEX	FLRT	Fri, Jan 15, 2021	49.30	49.30	49.23	49.23
1227	AMEX	FLRT	Thu, Jan 14, 2021	49.20	49.20	49.20	49.20
1226	AMEX	FLRT	Wed, Jan 13, 2021	49.14	49.25	49.14	49.14
1225	AMEX	FLRT	Tue, Jan 12, 2021	49.12	49.12	49.12	49.12
1224	AMEX	FLRT	Mon, Jan 11, 2021	49.21	49.21	49.09	49.09
1223	AMEX	FLRT	Fri, Jan 8, 2021	48.91	49.02	48.91	49.02
1222	AMEX	FLRT	Thu, Jan 7, 2021	49.05	49.05	48.91	48.94
1221	AMEX	FLRT	Wed, Jan 6, 2021	48.88	48.88	48.88	48.88
1220	AMEX	FLRT	Tue, Jan 5, 2021	48.83	48.83	48.83	48.83
1219	AMEX	FLRT	Mon, Jan 4, 2021	48.77	48.77	48.77	48.77
1218	AMEX	FLRT	Thu, Dec 31, 2020	48.77	48.77	48.77	48.77
1217	AMEX	FLRT	Wed, Dec 30, 2020	48.76	48.76	48.76	48.76
1216	AMEX	FLRT	Tue, Dec 29, 2020	48.85	48.85	48.85	48.85
1215	AMEX	FLRT	Mon, Dec 28, 2020	48.87	48.87	48.87	48.75
1214	AMEX	FLRT	Thu, Dec 24, 2020	48.81	48.81	48.81	48.81
1213	AMEX	FLRT	Wed, Dec 23, 2020	48.79	48.90	48.79	48.79
1212	AMEX	FLRT	Tue, Dec 22, 2020	48.77	48.77	48.77	48.77
1211	AMEX	FLRT	Mon, Dec 21, 2020	48.80	48.80	48.80	48.80
1210	AMEX	FLRT	Fri, Dec 18, 2020	48.78	48.78	48.78	48.78
1209	AMEX	FLRT	Thu, Dec 17, 2020	48.76	48.76	48.76	48.76
1208	AMEX	FLRT	Wed, Dec 16, 2020	48.83	48.83	48.83	48.83
1207	AMEX	FLRT	Tue, Dec 15, 2020	48.76	48.76	48.76	48.76
1206	AMEX	FLRT	Mon, Dec 14, 2020	48.79	48.79	48.71	48.71
1205	AMEX	FLRT	Fri, Dec 11, 2020	48.69	48.69	48.69	48.69
1204	AMEX	FLRT	Thu, Dec 10, 2020	48.66	48.66	48.66	48.66
1203	AMEX	FLRT	Wed, Dec 9, 2020	48.63	48.63	48.63	48.63
1202	AMEX	FLRT	Tue, Dec 8, 2020	48.62	48.62	48.62	48.62
1201	AMEX	FLRT	Mon, Dec 7, 2020	48.61	48.61	48.61	48.61
1200	AMEX	FLRT	Fri, Dec 4, 2020	48.55	48.55	48.55	48.55
1199	AMEX	FLRT	Thu, Dec 3, 2020	48.49	48.49	48.49	48.49
1198	AMEX	FLRT	Wed, Dec 2, 2020	48.42	48.42	48.42	48.42
1197	AMEX	FLRT	Tue, Dec 1, 2020	48.36	48.36	48.36	48.36
1196	AMEX	FLRT	Mon, Nov 30, 2020	48.34	48.34	48.34	48.34
1195	AMEX	FLRT	Fri, Nov 27, 2020	48.33	48.33	48.33	48.33
1194	AMEX	FLRT	Wed, Nov 25, 2020	48.32	48.44	48.32	48.44
1193	AMEX	FLRT	Tue, Nov 24, 2020	48.39	48.43	48.39	48.30
1192	AMEX	FLRT	Mon, Nov 23, 2020	48.37	48.37	48.37	48.37
1191	AMEX	FLRT	Fri, Nov 20, 2020	48.36	48.36	48.33	48.33
1190	AMEX	FLRT	Thu, Nov 19, 2020	48.34	48.42	48.34	48.34
1189	AMEX	FLRT	Wed, Nov 18, 2020	48.26	48.26	48.26	48.26
1188	AMEX	FLRT	Tue, Nov 17, 2020	48.29	48.29	48.29	48.29
1187	AMEX	FLRT	Mon, Nov 16, 2020	48.26	48.26	48.26	48.26
1186	AMEX	FLRT	Fri, Nov 13, 2020	48.26	48.26	48.26	48.26
1185	AMEX	FLRT	Thu, Nov 12, 2020	48.31	48.31	48.31	48.31
1184	AMEX	FLRT	Wed, Nov 11, 2020	48.36	48.36	48.34	48.34
1183	AMEX	FLRT	Tue, Nov 10, 2020	48.27	48.36	48.27	48.36
1182	AMEX	FLRT	Mon, Nov 9, 2020	47.96	47.96	47.96	47.96
1181	AMEX	FLRT	Fri, Nov 6, 2020	47.89	47.89	47.89	47.89
1180	AMEX	FLRT	Thu, Nov 5, 2020	47.76	47.76	47.76	47.76
1179	AMEX	FLRT	Wed, Nov 4, 2020	47.64	47.64	47.64	47.64
1178	AMEX	FLRT	Tue, Nov 3, 2020	47.59	47.59	47.59	47.59
1177	AMEX	FLRT	Mon, Nov 2, 2020	47.56	47.56	47.56	47.56
1176	AMEX	FLRT	Fri, Oct 30, 2020	47.59	47.59	47.59	47.59
1175	AMEX	FLRT	Thu, Oct 29, 2020	47.58	47.58	47.58	47.58
1174	AMEX	FLRT	Wed, Oct 28, 2020	47.83	47.83	47.83	47.83
1173	AMEX	FLRT	Tue, Oct 27, 2020	47.89	47.89	47.89	47.75
1172	AMEX	FLRT	Mon, Oct 26, 2020	48.06	48.06	47.96	47.96
1171	AMEX	FLRT	Fri, Oct 23, 2020	47.97	47.97	47.97	47.97
1170	AMEX	FLRT	Thu, Oct 22, 2020	47.97	47.97	47.97	47.97
1169	AMEX	FLRT	Wed, Oct 21, 2020	48.01	48.01	48.01	48.01
1168	AMEX	FLRT	Tue, Oct 20, 2020	47.94	47.94	47.94	47.94
1167	AMEX	FLRT	Mon, Oct 19, 2020	47.90	47.90	47.90	47.90
1166	AMEX	FLRT	Fri, Oct 16, 2020	47.89	47.89	47.89	47.89
1165	AMEX	FLRT	Thu, Oct 15, 2020	47.94	47.94	47.94	47.94
1164	AMEX	FLRT	Wed, Oct 14, 2020	47.93	47.93	47.93	47.93
1163	AMEX	FLRT	Tue, Oct 13, 2020	47.77	47.91	47.77	47.91
1162	AMEX	FLRT	Mon, Oct 12, 2020	47.88	47.88	47.88	47.88
1161	AMEX	FLRT	Fri, Oct 9, 2020	47.70	47.86	47.70	47.86
1160	AMEX	FLRT	Thu, Oct 8, 2020	47.81	47.81	47.81	47.81
1159	AMEX	FLRT	Wed, Oct 7, 2020	47.75	47.75	47.75	47.75
1158	AMEX	FLRT	Tue, Oct 6, 2020	47.68	47.68	47.68	47.68
1157	AMEX	FLRT	Mon, Oct 5, 2020	47.65	47.65	47.65	47.65
1156	AMEX	FLRT	Fri, Oct 2, 2020	47.63	47.63	47.63	47.63
1155	AMEX	FLRT	Thu, Oct 1, 2020	47.71	47.71	47.71	47.71
1154	AMEX	FLRT	Wed, Sep 30, 2020	47.50	47.64	47.50	47.64
1153	AMEX	FLRT	Tue, Sep 29, 2020	47.78	47.78	47.78	47.78
1152	AMEX	FLRT	Mon, Sep 28, 2020	47.91	47.91	47.91	47.91
1151	AMEX	FLRT	Fri, Sep 25, 2020	47.86	48.01	47.86	47.76
1150	AMEX	FLRT	Thu, Sep 24, 2020	48.04	48.04	48.04	48.04
1149	AMEX	FLRT	Wed, Sep 23, 2020	48.06	48.06	48.06	48.06
1148	AMEX	FLRT	Tue, Sep 22, 2020	48.14	48.14	48.14	48.14
1147	AMEX	FLRT	Mon, Sep 21, 2020	48.16	48.16	48.16	48.16
1146	AMEX	FLRT	Fri, Sep 18, 2020	48.22	48.22	48.22	48.22
1145	AMEX	FLRT	Thu, Sep 17, 2020	48.26	48.26	48.21	48.21
1144	AMEX	FLRT	Wed, Sep 16, 2020	48.19	48.19	48.19	48.19
1143	AMEX	FLRT	Tue, Sep 15, 2020	48.31	48.31	48.12	48.17
1142	AMEX	FLRT	Mon, Sep 14, 2020	48.12	48.12	48.12	48.12
1141	AMEX	FLRT	Fri, Sep 11, 2020	48.09	48.09	48.09	48.09
1140	AMEX	FLRT	Thu, Sep 10, 2020	48.07	48.07	48.07	48.07
1139	AMEX	FLRT	Wed, Sep 9, 2020	48.05	48.05	48.05	48.05
1138	AMEX	FLRT	Tue, Sep 8, 2020	47.94	47.94	47.94	47.94
1137	AMEX	FLRT	Fri, Sep 4, 2020	47.81	47.86	47.81	47.86
1136	AMEX	FLRT	Thu, Sep 3, 2020	47.86	47.86	47.86	47.86
1135	AMEX	FLRT	Wed, Sep 2, 2020	47.79	47.79	47.79	47.79
1134	AMEX	FLRT	Tue, Sep 1, 2020	47.70	47.77	47.70	47.77
1133	AMEX	FLRT	Mon, Aug 31, 2020	47.69	47.69	47.69	47.69
1132	AMEX	FLRT	Fri, Aug 28, 2020	47.66	47.80	47.66	47.80
1131	AMEX	FLRT	Thu, Aug 27, 2020	47.63	47.77	47.63	47.77
1130	AMEX	FLRT	Wed, Aug 26, 2020	47.67	47.80	47.60	47.63
1129	AMEX	FLRT	Tue, Aug 25, 2020	47.71	47.71	47.71	47.71
1128	AMEX	FLRT	Mon, Aug 24, 2020	47.74	47.74	47.74	47.74
1127	AMEX	FLRT	Fri, Aug 21, 2020	47.72	47.72	47.72	47.72
1126	AMEX	FLRT	Thu, Aug 20, 2020	47.70	47.71	47.55	47.71
1125	AMEX	FLRT	Wed, Aug 19, 2020	47.72	47.72	47.72	47.72
1124	AMEX	FLRT	Tue, Aug 18, 2020	47.56	47.71	47.56	47.71
1123	AMEX	FLRT	Mon, Aug 17, 2020	47.66	47.66	47.66	47.66
1122	AMEX	FLRT	Fri, Aug 14, 2020	47.68	47.68	47.68	47.68
1121	AMEX	FLRT	Thu, Aug 13, 2020	47.67	47.67	47.67	47.67
1120	AMEX	FLRT	Wed, Aug 12, 2020	47.57	47.57	47.57	47.57
1119	AMEX	FLRT	Tue, Aug 11, 2020	47.51	47.51	47.51	47.51
1118	AMEX	FLRT	Mon, Aug 10, 2020	47.51	47.51	47.51	47.51
1117	AMEX	FLRT	Fri, Aug 7, 2020	47.60	47.60	47.46	47.46
1116	AMEX	FLRT	Thu, Aug 6, 2020	47.46	47.46	47.46	47.46
1115	AMEX	FLRT	Wed, Aug 5, 2020	47.35	47.35	47.35	47.35
1114	AMEX	FLRT	Tue, Aug 4, 2020	47.33	47.33	47.33	47.33
1113	AMEX	FLRT	Mon, Aug 3, 2020	47.45	47.45	47.34	47.34
1112	AMEX	FLRT	Fri, Jul 31, 2020	47.36	47.36	47.36	47.36
1111	AMEX	FLRT	Thu, Jul 30, 2020	47.44	47.44	47.44	47.44
1110	AMEX	FLRT	Wed, Jul 29, 2020	47.48	47.48	47.48	47.48
1109	AMEX	FLRT	Tue, Jul 28, 2020	47.32	47.46	47.32	47.35
1108	AMEX	FLRT	Mon, Jul 27, 2020	47.45	47.49	47.45	47.49
1107	AMEX	FLRT	Fri, Jul 24, 2020	47.47	47.47	47.47	47.47
1106	AMEX	FLRT	Thu, Jul 23, 2020	47.34	47.34	47.34	47.34
1105	AMEX	FLRT	Wed, Jul 22, 2020	47.24	47.24	47.24	47.24
1104	AMEX	FLRT	Tue, Jul 21, 2020	47.21	47.21	47.21	47.21
1103	AMEX	FLRT	Mon, Jul 20, 2020	47.06	47.06	47.06	47.06
1102	AMEX	FLRT	Fri, Jul 17, 2020	47.01	47.04	47.01	47.04
1101	AMEX	FLRT	Thu, Jul 16, 2020	46.99	46.99	46.99	46.99
1100	AMEX	FLRT	Wed, Jul 15, 2020	46.90	46.90	46.90	46.90
1099	AMEX	FLRT	Tue, Jul 14, 2020	46.89	46.89	46.89	46.89
1098	AMEX	FLRT	Mon, Jul 13, 2020	46.85	46.85	46.85	46.85
1097	AMEX	FLRT	Fri, Jul 10, 2020	46.85	46.85	46.85	46.85
1096	AMEX	FLRT	Thu, Jul 9, 2020	46.87	46.87	46.87	46.87
1095	AMEX	FLRT	Wed, Jul 8, 2020	46.87	46.87	46.87	46.87
1094	AMEX	FLRT	Tue, Jul 7, 2020	46.70	46.86	46.70	46.86
1093	AMEX	FLRT	Mon, Jul 6, 2020	46.70	46.70	46.70	46.70
1092	AMEX	FLRT	Thu, Jul 2, 2020	46.50	46.63	46.49	46.63
1091	AMEX	FLRT	Wed, Jul 1, 2020	46.41	46.56	46.40	46.56
1090	AMEX	FLRT	Tue, Jun 30, 2020	46.58	46.58	46.58	46.58
1089	AMEX	FLRT	Mon, Jun 29, 2020	46.60	46.74	46.59	46.74
1088	AMEX	FLRT	Fri, Jun 26, 2020	47.10	47.10	46.96	46.96
1087	AMEX	FLRT	Thu, Jun 25, 2020	47.15	47.18	47.01	47.05
1086	AMEX	FLRT	Wed, Jun 24, 2020	47.27	47.27	47.27	47.27
1085	AMEX	FLRT	Tue, Jun 23, 2020	47.33	47.33	47.33	47.33
1084	AMEX	FLRT	Mon, Jun 22, 2020	47.40	47.40	47.39	47.39
1083	AMEX	FLRT	Fri, Jun 19, 2020	47.33	47.33	47.33	47.33
1082	AMEX	FLRT	Thu, Jun 18, 2020	47.33	47.33	47.33	47.33
1081	AMEX	FLRT	Wed, Jun 17, 2020	47.30	47.30	47.30	47.30
1080	AMEX	FLRT	Tue, Jun 16, 2020	47.18	47.20	47.18	47.20
1079	AMEX	FLRT	Mon, Jun 15, 2020	47.35	47.35	47.35	47.35
1078	AMEX	FLRT	Fri, Jun 12, 2020	47.29	47.29	47.29	47.29
1077	AMEX	FLRT	Thu, Jun 11, 2020	47.60	47.60	47.54	47.54
1076	AMEX	FLRT	Wed, Jun 10, 2020	47.75	47.80	47.75	47.80
1075	AMEX	FLRT	Tue, Jun 9, 2020	47.62	47.83	47.62	47.70
1074	AMEX	FLRT	Mon, Jun 8, 2020	47.58	47.58	47.58	47.58
1073	AMEX	FLRT	Fri, Jun 5, 2020	47.45	47.46	47.32	47.32
1072	AMEX	FLRT	Thu, Jun 4, 2020	47.17	47.17	47.17	47.17
1071	AMEX	FLRT	Wed, Jun 3, 2020	46.98	46.99	46.98	46.99
1070	AMEX	FLRT	Tue, Jun 2, 2020	46.83	46.83	46.83	46.83
1069	AMEX	FLRT	Mon, Jun 1, 2020	46.77	46.77	46.77	46.77
1068	AMEX	FLRT	Fri, May 29, 2020	46.79	46.79	46.68	46.68
1067	AMEX	FLRT	Thu, May 28, 2020	46.32	46.45	46.32	46.45
1066	AMEX	FLRT	Wed, May 27, 2020	46.23	46.23	46.23	46.23
1065	AMEX	FLRT	Tue, May 26, 2020	45.96	46.00	45.92	45.84
1064	AMEX	FLRT	Fri, May 22, 2020	45.92	45.92	45.92	45.92
1063	AMEX	FLRT	Thu, May 21, 2020	45.83	46.02	45.83	45.86
1062	AMEX	FLRT	Wed, May 20, 2020	45.77	45.77	45.64	45.64
1061	AMEX	FLRT	Tue, May 19, 2020	45.62	45.62	45.62	45.62
1060	AMEX	FLRT	Mon, May 18, 2020	45.68	45.68	45.53	45.53
1059	AMEX	FLRT	Fri, May 15, 2020	45.49	45.49	45.49	45.49
1058	AMEX	FLRT	Thu, May 14, 2020	45.73	45.73	45.62	45.62
1057	AMEX	FLRT	Wed, May 13, 2020	45.54	45.61	45.54	45.61
1056	AMEX	FLRT	Tue, May 12, 2020	45.74	45.74	45.53	45.53
1055	AMEX	FLRT	Mon, May 11, 2020	45.38	45.65	45.38	45.52
1054	AMEX	FLRT	Fri, May 8, 2020	45.06	45.43	45.04	45.43
1053	AMEX	FLRT	Thu, May 7, 2020	44.85	44.85	44.85	44.85
1052	AMEX	FLRT	Wed, May 6, 2020	44.83	44.83	44.83	44.83
1051	AMEX	FLRT	Tue, May 5, 2020	44.80	44.81	44.80	44.81
1050	AMEX	FLRT	Mon, May 4, 2020	44.75	44.86	44.75	44.86
1049	AMEX	FLRT	Fri, May 1, 2020	44.84	44.90	44.84	44.90
1048	AMEX	FLRT	Thu, Apr 30, 2020	44.81	44.81	44.81	44.81
1047	AMEX	FLRT	Wed, Apr 29, 2020	44.77	44.77	44.77	44.77
1046	AMEX	FLRT	Tue, Apr 28, 2020	44.75	44.95	44.75	44.94
1045	AMEX	FLRT	Mon, Apr 27, 2020	45.06	45.06	45.06	44.90
1044	AMEX	FLRT	Fri, Apr 24, 2020	45.10	45.10	45.10	45.10
1043	AMEX	FLRT	Thu, Apr 23, 2020	45.29	45.29	45.29	45.29
1042	AMEX	FLRT	Wed, Apr 22, 2020	45.32	45.32	45.32	45.32
1041	AMEX	FLRT	Tue, Apr 21, 2020	45.42	45.42	45.42	45.42
1040	AMEX	FLRT	Mon, Apr 20, 2020	45.36	45.57	45.36	45.57
1039	AMEX	FLRT	Fri, Apr 17, 2020	45.41	45.41	45.41	45.41
1038	AMEX	FLRT	Thu, Apr 16, 2020	45.36	45.36	45.36	45.36
1037	AMEX	FLRT	Wed, Apr 15, 2020	45.42	45.42	45.42	45.42
1036	AMEX	FLRT	Tue, Apr 14, 2020	45.36	45.39	45.36	45.39
1035	AMEX	FLRT	Mon, Apr 13, 2020	45.18	45.20	45.18	45.20
1034	AMEX	FLRT	Thu, Apr 9, 2020	44.51	44.51	44.51	44.51
1033	AMEX	FLRT	Wed, Apr 8, 2020	44.24	44.24	44.24	44.24
1032	AMEX	FLRT	Tue, Apr 7, 2020	43.80	43.80	43.80	43.80
1031	AMEX	FLRT	Mon, Apr 6, 2020	43.52	43.52	43.52	43.52
1030	AMEX	FLRT	Fri, Apr 3, 2020	43.49	43.49	43.49	43.49
1029	AMEX	FLRT	Thu, Apr 2, 2020	43.44	43.44	43.44	43.44
1028	AMEX	FLRT	Wed, Apr 1, 2020	43.66	43.66	43.66	43.66
1027	AMEX	FLRT	Tue, Mar 31, 2020	42.87	42.87	42.87	42.87
1026	AMEX	FLRT	Mon, Mar 30, 2020	42.23	42.23	42.23	42.23
1025	AMEX	FLRT	Fri, Mar 27, 2020	42.55	42.59	42.55	42.59
1024	AMEX	FLRT	Thu, Mar 26, 2020	40.97	41.13	40.97	40.97
1023	AMEX	FLRT	Wed, Mar 25, 2020	39.05	39.05	39.05	39.05
1022	AMEX	FLRT	Tue, Mar 24, 2020	38.88	38.88	38.88	38.88
1021	AMEX	FLRT	Mon, Mar 23, 2020	39.99	39.99	39.67	39.67
1020	AMEX	FLRT	Fri, Mar 20, 2020	40.66	40.66	40.66	40.66
1019	AMEX	FLRT	Thu, Mar 19, 2020	40.77	40.77	40.77	40.77
1018	AMEX	FLRT	Wed, Mar 18, 2020	42.60	42.60	41.96	42.30
1017	AMEX	FLRT	Tue, Mar 17, 2020	42.76	42.76	42.76	42.76
1016	AMEX	FLRT	Mon, Mar 16, 2020	45.43	45.43	44.08	44.14
1015	AMEX	FLRT	Fri, Mar 13, 2020	45.48	45.48	45.48	45.48
1014	AMEX	FLRT	Thu, Mar 12, 2020	46.65	46.65	46.48	46.50
1013	AMEX	FLRT	Wed, Mar 11, 2020	47.12	47.12	47.12	47.12
1012	AMEX	FLRT	Tue, Mar 10, 2020	46.99	47.07	46.99	47.07
1011	AMEX	FLRT	Mon, Mar 9, 2020	47.75	47.75	47.75	47.75
1010	AMEX	FLRT	Fri, Mar 6, 2020	48.17	48.24	48.17	48.24
1009	AMEX	FLRT	Thu, Mar 5, 2020	48.51	48.51	48.50	48.51
1008	AMEX	FLRT	Wed, Mar 4, 2020	48.51	48.63	48.46	48.57
1007	AMEX	FLRT	Tue, Mar 3, 2020	48.34	48.34	48.34	48.34
1006	AMEX	FLRT	Mon, Mar 2, 2020	48.18	48.26	48.18	48.26
1005	AMEX	FLRT	Fri, Feb 28, 2020	48.47	48.51	48.47	48.51
1004	AMEX	FLRT	Thu, Feb 27, 2020	48.83	48.83	48.70	48.70
1003	AMEX	FLRT	Wed, Feb 26, 2020	48.94	48.94	48.90	48.90
1002	AMEX	FLRT	Tue, Feb 25, 2020	49.09	49.09	49.09	48.93
1001	AMEX	FLRT	Mon, Feb 24, 2020	49.11	49.18	49.11	49.18
1000	AMEX	FLRT	Fri, Feb 21, 2020	49.22	49.22	49.22	49.22
999	AMEX	FLRT	Thu, Feb 20, 2020	49.21	49.22	49.21	49.22
998	AMEX	FLRT	Wed, Feb 19, 2020	49.22	49.22	49.22	49.22
997	AMEX	FLRT	Tue, Feb 18, 2020	49.23	49.23	49.23	49.23
996	AMEX	FLRT	Fri, Feb 14, 2020	49.19	49.19	49.19	49.23
995	AMEX	FLRT	Thu, Feb 13, 2020	49.19	49.23	49.19	49.23
994	AMEX	FLRT	Wed, Feb 12, 2020	49.21	49.21	49.21	49.21
993	AMEX	FLRT	Tue, Feb 11, 2020	49.18	49.18	49.18	49.18
992	AMEX	FLRT	Mon, Feb 10, 2020	49.09	49.16	49.09	49.16
991	AMEX	FLRT	Fri, Feb 7, 2020	49.21	49.21	49.12	49.12
990	AMEX	FLRT	Thu, Feb 6, 2020	49.22	49.26	49.22	49.22
989	AMEX	FLRT	Wed, Feb 5, 2020	49.20	49.20	49.20	49.20
988	AMEX	FLRT	Tue, Feb 4, 2020	49.24	49.24	49.24	49.24
987	AMEX	FLRT	Mon, Feb 3, 2020	49.21	49.23	49.21	49.23
986	AMEX	FLRT	Fri, Jan 31, 2020	49.20	49.20	49.20	49.20
985	AMEX	FLRT	Thu, Jan 30, 2020	49.21	49.21	49.21	49.21
984	AMEX	FLRT	Wed, Jan 29, 2020	49.23	49.23	49.23	49.23
983	AMEX	FLRT	Tue, Jan 28, 2020	49.31	49.31	49.31	49.15
982	AMEX	FLRT	Mon, Jan 27, 2020	49.42	49.42	49.38	49.38
981	AMEX	FLRT	Fri, Jan 24, 2020	49.47	49.47	49.47	49.48
980	AMEX	FLRT	Thu, Jan 23, 2020	49.48	49.48	49.48	49.48
979	AMEX	FLRT	Wed, Jan 22, 2020	49.50	49.50	49.50	49.50
978	AMEX	FLRT	Tue, Jan 21, 2020	49.50	49.50	49.50	49.50
977	AMEX	FLRT	Fri, Jan 17, 2020	49.49	49.49	49.49	49.47
976	AMEX	FLRT	Thu, Jan 16, 2020	49.47	49.47	49.47	49.47
975	AMEX	FLRT	Wed, Jan 15, 2020	49.46	49.46	49.46	49.46
974	AMEX	FLRT	Tue, Jan 14, 2020	49.49	49.49	49.49	49.49
973	AMEX	FLRT	Mon, Jan 13, 2020	49.36	49.44	49.36	49.44
972	AMEX	FLRT	Fri, Jan 10, 2020	49.38	49.38	49.38	49.37
971	AMEX	FLRT	Thu, Jan 9, 2020	49.37	49.37	49.37	49.37
970	AMEX	FLRT	Wed, Jan 8, 2020	49.34	49.34	49.34	49.34
969	AMEX	FLRT	Tue, Jan 7, 2020	49.33	49.33	49.33	49.33
968	AMEX	FLRT	Mon, Jan 6, 2020	49.26	49.26	49.26	49.26
967	AMEX	FLRT	Fri, Jan 3, 2020	49.24	49.24	49.24	49.30
966	AMEX	FLRT	Thu, Jan 2, 2020	49.24	49.30	49.24	49.30
965	AMEX	FLRT	Tue, Dec 31, 2019	49.22	49.22	49.22	49.22
964	AMEX	FLRT	Mon, Dec 30, 2019	49.18	49.18	49.18	49.18
963	AMEX	FLRT	Fri, Dec 27, 2019	49.12	49.24	49.12	49.23
962	AMEX	FLRT	Thu, Dec 26, 2019	49.11	49.19	49.11	49.14
961	AMEX	FLRT	Tue, Dec 24, 2019	49.19	49.19	49.19	49.19
960	AMEX	FLRT	Mon, Dec 23, 2019	49.17	49.17	49.17	49.17
959	AMEX	FLRT	Fri, Dec 20, 2019	49.16	49.16	49.15	49.15
958	AMEX	FLRT	Thu, Dec 19, 2019	49.10	49.10	49.10	49.10
957	AMEX	FLRT	Wed, Dec 18, 2019	49.28	49.28	49.28	49.10
956	AMEX	FLRT	Tue, Dec 17, 2019	49.30	49.30	49.28	49.28
955	AMEX	FLRT	Mon, Dec 16, 2019	49.21	49.22	49.21	49.22
954	AMEX	FLRT	Fri, Dec 13, 2019	49.09	49.09	49.09	49.10
953	AMEX	FLRT	Thu, Dec 12, 2019	49.07	49.10	49.07	49.10
952	AMEX	FLRT	Wed, Dec 11, 2019	49.07	49.07	49.03	49.03
951	AMEX	FLRT	Tue, Dec 10, 2019	49.08	49.08	49.08	49.08
950	AMEX	FLRT	Mon, Dec 9, 2019	48.96	49.06	48.96	49.06
949	AMEX	FLRT	Fri, Dec 6, 2019	48.94	48.94	48.94	48.94
948	AMEX	FLRT	Thu, Dec 5, 2019	48.94	48.94	48.94	48.94
947	AMEX	FLRT	Wed, Dec 4, 2019	48.88	48.88	48.88	48.88
946	AMEX	FLRT	Tue, Dec 3, 2019	48.88	48.88	48.88	48.88
945	AMEX	FLRT	Mon, Dec 2, 2019	48.77	48.78	48.77	48.78
944	AMEX	FLRT	Fri, Nov 29, 2019	50.41	50.41	48.81	48.81
943	AMEX	FLRT	Wed, Nov 27, 2019	48.77	48.77	48.77	48.77
942	AMEX	FLRT	Tue, Nov 26, 2019	48.71	48.74	48.71	48.74
941	AMEX	FLRT	Mon, Nov 25, 2019	48.87	48.87	48.87	48.72
940	AMEX	FLRT	Fri, Nov 22, 2019	48.83	48.83	48.83	48.83
939	AMEX	FLRT	Thu, Nov 21, 2019	48.82	48.82	48.82	48.82
938	AMEX	FLRT	Wed, Nov 20, 2019	48.85	48.85	48.85	48.85
937	AMEX	FLRT	Tue, Nov 19, 2019	48.84	48.84	48.84	48.84
936	AMEX	FLRT	Mon, Nov 18, 2019	48.82	48.82	48.82	48.82
935	AMEX	FLRT	Fri, Nov 15, 2019	48.83	48.83	48.83	48.83
934	AMEX	FLRT	Thu, Nov 14, 2019	48.75	48.81	48.75	48.81
933	AMEX	FLRT	Wed, Nov 13, 2019	48.76	48.76	48.76	48.76
932	AMEX	FLRT	Tue, Nov 12, 2019	48.75	48.75	48.75	48.75
931	AMEX	FLRT	Mon, Nov 11, 2019	48.75	48.75	48.75	48.75
930	AMEX	FLRT	Fri, Nov 8, 2019	48.71	48.71	48.71	48.71
929	AMEX	FLRT	Thu, Nov 7, 2019	48.66	48.67	48.66	48.67
928	AMEX	FLRT	Wed, Nov 6, 2019	48.67	48.69	48.67	48.69
927	AMEX	FLRT	Tue, Nov 5, 2019	48.73	48.73	48.67	48.67
926	AMEX	FLRT	Mon, Nov 4, 2019	48.71	48.71	48.65	48.66
925	AMEX	FLRT	Fri, Nov 1, 2019	48.63	48.63	48.63	48.63
924	AMEX	FLRT	Thu, Oct 31, 2019	48.67	48.67	48.67	48.67
923	AMEX	FLRT	Wed, Oct 30, 2019	48.66	48.69	48.65	48.69
922	AMEX	FLRT	Tue, Oct 29, 2019	48.67	48.67	48.67	48.67
921	AMEX	FLRT	Mon, Oct 28, 2019	48.68	48.68	48.68	48.68
920	AMEX	FLRT	Fri, Oct 25, 2019	48.84	48.84	48.84	48.83
919	AMEX	FLRT	Thu, Oct 24, 2019	48.83	48.83	48.83	48.83
918	AMEX	FLRT	Wed, Oct 23, 2019	48.80	48.80	48.80	48.80
917	AMEX	FLRT	Tue, Oct 22, 2019	48.80	48.80	48.80	48.80
916	AMEX	FLRT	Mon, Oct 21, 2019	48.78	48.78	48.78	48.78
915	AMEX	FLRT	Fri, Oct 18, 2019	48.74	48.74	48.74	48.71
914	AMEX	FLRT	Thu, Oct 17, 2019	48.70	48.71	48.68	48.71
913	AMEX	FLRT	Wed, Oct 16, 2019	48.67	48.70	48.67	48.70
912	AMEX	FLRT	Tue, Oct 15, 2019	48.65	48.66	48.65	48.66
911	AMEX	FLRT	Mon, Oct 14, 2019	48.67	48.67	48.67	48.67
910	AMEX	FLRT	Fri, Oct 11, 2019	48.65	48.65	48.65	48.70
909	AMEX	FLRT	Thu, Oct 10, 2019	48.70	48.70	48.70	48.70
908	AMEX	FLRT	Wed, Oct 9, 2019	48.74	48.74	48.74	48.74
907	AMEX	FLRT	Tue, Oct 8, 2019	48.77	48.77	48.77	48.77
906	AMEX	FLRT	Mon, Oct 7, 2019	48.78	48.78	48.78	48.78
905	AMEX	FLRT	Fri, Oct 4, 2019	48.78	48.78	48.78	48.78
904	AMEX	FLRT	Thu, Oct 3, 2019	48.82	48.82	48.82	48.82
903	AMEX	FLRT	Wed, Oct 2, 2019	48.90	48.90	48.88	48.89
902	AMEX	FLRT	Tue, Oct 1, 2019	48.86	48.89	48.86	48.89
901	AMEX	FLRT	Mon, Sep 30, 2019	50.68	50.68	48.85	48.89
900	AMEX	FLRT	Fri, Sep 27, 2019	48.85	48.85	48.85	48.85
899	AMEX	FLRT	Thu, Sep 26, 2019	48.86	48.86	48.86	48.86
898	AMEX	FLRT	Wed, Sep 25, 2019	48.87	48.87	48.87	48.87
897	AMEX	FLRT	Tue, Sep 24, 2019	49.02	49.02	49.02	48.86
896	AMEX	FLRT	Mon, Sep 23, 2019	49.00	49.11	49.00	49.02
895	AMEX	FLRT	Fri, Sep 20, 2019	48.98	49.01	48.98	49.01
894	AMEX	FLRT	Thu, Sep 19, 2019	48.95	48.95	48.95	48.95
893	AMEX	FLRT	Wed, Sep 18, 2019	48.77	49.03	48.77	49.03
892	AMEX	FLRT	Tue, Sep 17, 2019	48.75	48.96	48.75	48.96
891	AMEX	FLRT	Mon, Sep 16, 2019	48.72	49.02	48.72	49.02
890	AMEX	FLRT	Fri, Sep 13, 2019	48.98	48.98	48.98	48.93
889	AMEX	FLRT	Thu, Sep 12, 2019	48.94	48.94	48.93	48.93
888	AMEX	FLRT	Wed, Sep 11, 2019	48.90	48.90	48.90	48.90
887	AMEX	FLRT	Tue, Sep 10, 2019	48.89	48.89	48.89	48.89
886	AMEX	FLRT	Mon, Sep 9, 2019	48.88	48.88	48.88	48.88
885	AMEX	FLRT	Fri, Sep 6, 2019	48.85	48.85	48.85	48.86
884	AMEX	FLRT	Thu, Sep 5, 2019	48.55	48.86	48.55	48.86
883	AMEX	FLRT	Wed, Sep 4, 2019	48.53	48.83	48.53	48.83
882	AMEX	FLRT	Tue, Sep 3, 2019	48.53	48.72	48.53	48.72
881	AMEX	FLRT	Fri, Aug 30, 2019	48.72	48.74	48.72	48.74
880	AMEX	FLRT	Thu, Aug 29, 2019	48.75	48.75	48.75	48.75
879	AMEX	FLRT	Wed, Aug 28, 2019	48.76	48.76	48.76	48.76
878	AMEX	FLRT	Tue, Aug 27, 2019	48.73	48.73	48.73	48.73
877	AMEX	FLRT	Mon, Aug 26, 2019	48.68	48.95	48.64	48.76
876	AMEX	FLRT	Fri, Aug 23, 2019	48.83	48.83	48.81	48.81
875	AMEX	FLRT	Thu, Aug 22, 2019	48.93	48.93	48.91	48.91
874	AMEX	FLRT	Wed, Aug 21, 2019	48.88	48.88	48.88	48.88
873	AMEX	FLRT	Tue, Aug 20, 2019	48.83	48.83	48.83	48.83
872	AMEX	FLRT	Mon, Aug 19, 2019	48.85	48.85	48.85	48.85
871	AMEX	FLRT	Fri, Aug 16, 2019	48.79	48.83	48.79	48.82
870	AMEX	FLRT	Thu, Aug 15, 2019	48.83	48.83	48.77	48.77
869	AMEX	FLRT	Wed, Aug 14, 2019	48.89	48.89	48.77	48.77
868	AMEX	FLRT	Tue, Aug 13, 2019	48.84	48.88	48.84	48.88
867	AMEX	FLRT	Mon, Aug 12, 2019	48.90	48.90	48.90	48.90
866	AMEX	FLRT	Fri, Aug 9, 2019	48.93	48.93	48.84	48.87
865	AMEX	FLRT	Thu, Aug 8, 2019	48.89	48.89	48.89	48.89
864	AMEX	FLRT	Wed, Aug 7, 2019	48.88	48.88	48.88	48.88
863	AMEX	FLRT	Tue, Aug 6, 2019	48.90	48.90	48.90	48.90
862	AMEX	FLRT	Mon, Aug 5, 2019	48.83	48.83	48.83	48.83
861	AMEX	FLRT	Fri, Aug 2, 2019	48.99	48.99	48.99	48.99
860	AMEX	FLRT	Thu, Aug 1, 2019	49.14	49.14	48.99	48.99
859	AMEX	FLRT	Wed, Jul 31, 2019	48.87	48.87	48.87	48.87
858	AMEX	FLRT	Tue, Jul 30, 2019	48.88	48.88	48.88	48.88
857	AMEX	FLRT	Mon, Jul 29, 2019	48.59	48.91	48.58	48.91
856	AMEX	FLRT	Fri, Jul 26, 2019	48.90	48.90	48.82	48.82
855	AMEX	FLRT	Thu, Jul 25, 2019	49.05	49.05	48.97	48.78
854	AMEX	FLRT	Wed, Jul 24, 2019	49.02	49.02	49.02	49.02
853	AMEX	FLRT	Tue, Jul 23, 2019	49.03	49.03	49.00	49.00
852	AMEX	FLRT	Mon, Jul 22, 2019	49.02	49.02	49.02	49.02
851	AMEX	FLRT	Fri, Jul 19, 2019	48.99	48.99	48.99	48.99
850	AMEX	FLRT	Thu, Jul 18, 2019	49.03	49.03	48.99	48.99
849	AMEX	FLRT	Wed, Jul 17, 2019	48.99	48.99	48.96	48.96
848	AMEX	FLRT	Tue, Jul 16, 2019	48.93	48.93	48.93	48.93
847	AMEX	FLRT	Mon, Jul 15, 2019	48.76	48.76	48.76	48.76
846	AMEX	FLRT	Fri, Jul 12, 2019	48.76	48.76	48.76	48.76
845	AMEX	FLRT	Thu, Jul 11, 2019	48.76	48.76	48.76	48.76
844	AMEX	FLRT	Wed, Jul 10, 2019	48.76	48.76	48.76	48.76
843	AMEX	FLRT	Tue, Jul 9, 2019	48.78	48.78	48.76	48.76
842	AMEX	FLRT	Mon, Jul 8, 2019	48.73	48.73	48.73	48.73
841	AMEX	FLRT	Fri, Jul 5, 2019	48.73	48.73	48.73	48.73
840	AMEX	FLRT	Wed, Jul 3, 2019	48.73	48.73	48.73	48.73
839	AMEX	FLRT	Tue, Jul 2, 2019	48.74	48.74	48.74	48.74
838	AMEX	FLRT	Mon, Jul 1, 2019	48.73	48.73	48.73	48.73
837	AMEX	FLRT	Fri, Jun 28, 2019	48.72	48.72	48.72	48.72
836	AMEX	FLRT	Thu, Jun 27, 2019	48.72	48.72	48.72	48.72
835	AMEX	FLRT	Wed, Jun 26, 2019	48.72	48.72	48.72	48.72
834	AMEX	FLRT	Tue, Jun 25, 2019	48.61	48.61	48.61	48.61
833	AMEX	FLRT	Mon, Jun 24, 2019	48.84	48.84	48.84	48.68
832	AMEX	FLRT	Fri, Jun 21, 2019	48.80	48.80	48.80	48.80
831	AMEX	FLRT	Thu, Jun 20, 2019	48.82	48.82	48.80	48.80
830	AMEX	FLRT	Wed, Jun 19, 2019	48.78	48.79	48.78	48.79
829	AMEX	FLRT	Tue, Jun 18, 2019	48.77	48.77	48.71	48.74
828	AMEX	FLRT	Mon, Jun 17, 2019	48.71	48.71	48.71	48.71
827	AMEX	FLRT	Fri, Jun 14, 2019	48.76	48.76	48.75	48.75
826	AMEX	FLRT	Thu, Jun 13, 2019	48.79	48.79	48.75	48.75
825	AMEX	FLRT	Wed, Jun 12, 2019	48.80	48.80	48.68	48.68
824	AMEX	FLRT	Tue, Jun 11, 2019	48.78	48.78	48.77	48.77
823	AMEX	FLRT	Mon, Jun 10, 2019	48.77	48.77	48.76	48.76
822	AMEX	FLRT	Fri, Jun 7, 2019	48.71	48.71	48.71	48.71
821	AMEX	FLRT	Thu, Jun 6, 2019	48.70	48.70	48.70	48.70
820	AMEX	FLRT	Wed, Jun 5, 2019	48.69	48.69	48.69	48.69
819	AMEX	FLRT	Tue, Jun 4, 2019	48.67	48.69	48.65	48.69
818	AMEX	FLRT	Mon, Jun 3, 2019	48.70	48.70	48.58	48.58
817	AMEX	FLRT	Fri, May 31, 2019	48.75	48.75	48.67	48.67
816	AMEX	FLRT	Thu, May 30, 2019	48.77	48.77	48.74	48.74
815	AMEX	FLRT	Wed, May 29, 2019	48.56	48.78	48.56	48.78
814	AMEX	FLRT	Tue, May 28, 2019	48.84	48.84	48.83	48.83
813	AMEX	FLRT	Fri, May 24, 2019	48.97	48.97	48.97	48.76
812	AMEX	FLRT	Thu, May 23, 2019	48.98	48.98	48.98	48.98
811	AMEX	FLRT	Wed, May 22, 2019	49.07	49.07	49.07	49.07
810	AMEX	FLRT	Tue, May 21, 2019	49.06	49.06	49.06	49.06
809	AMEX	FLRT	Mon, May 20, 2019	49.03	49.03	49.03	49.03
808	AMEX	FLRT	Fri, May 17, 2019	48.99	48.99	48.99	48.99
807	AMEX	FLRT	Thu, May 16, 2019	49.03	49.03	49.03	49.03
806	AMEX	FLRT	Wed, May 15, 2019	48.97	48.97	48.97	48.97
805	AMEX	FLRT	Tue, May 14, 2019	48.96	48.98	48.96	48.98
804	AMEX	FLRT	Mon, May 13, 2019	50.52	50.52	48.98	48.98
803	AMEX	FLRT	Fri, May 10, 2019	49.04	49.04	49.04	49.04
802	AMEX	FLRT	Thu, May 9, 2019	49.05	49.05	49.05	49.05
801	AMEX	FLRT	Wed, May 8, 2019	49.08	49.08	49.08	49.08
800	AMEX	FLRT	Tue, May 7, 2019	49.05	49.05	49.05	49.05
799	AMEX	FLRT	Mon, May 6, 2019	49.15	49.15	49.15	49.15
798	AMEX	FLRT	Fri, May 3, 2019	49.16	49.16	49.16	49.16
797	AMEX	FLRT	Thu, May 2, 2019	49.21	49.21	49.21	49.21
796	AMEX	FLRT	Wed, May 1, 2019	49.06	49.06	49.02	49.02
795	AMEX	FLRT	Tue, Apr 30, 2019	49.12	49.12	49.12	49.12
794	AMEX	FLRT	Mon, Apr 29, 2019	49.07	49.07	49.07	49.07
793	AMEX	FLRT	Fri, Apr 26, 2019	49.06	49.10	49.06	49.09
792	AMEX	FLRT	Thu, Apr 25, 2019	49.06	49.06	49.05	49.05
791	AMEX	FLRT	Wed, Apr 24, 2019	49.19	49.19	49.19	49.03
790	AMEX	FLRT	Tue, Apr 23, 2019	49.20	49.20	49.19	49.19
789	AMEX	FLRT	Mon, Apr 22, 2019	49.17	49.17	49.17	49.17
788	AMEX	FLRT	Thu, Apr 18, 2019	49.12	49.12	49.12	49.12
787	AMEX	FLRT	Wed, Apr 17, 2019	49.08	49.08	49.07	49.07
786	AMEX	FLRT	Tue, Apr 16, 2019	49.07	49.07	49.06	49.06
785	AMEX	FLRT	Mon, Apr 15, 2019	49.04	49.04	49.04	49.04
784	AMEX	FLRT	Fri, Apr 12, 2019	48.95	49.01	48.95	48.99
783	AMEX	FLRT	Thu, Apr 11, 2019	48.88	48.90	48.85	48.85
782	AMEX	FLRT	Wed, Apr 10, 2019	48.89	48.89	48.89	48.89
781	AMEX	FLRT	Tue, Apr 9, 2019	48.91	48.91	48.91	48.91
780	AMEX	FLRT	Mon, Apr 8, 2019	48.88	48.88	48.84	48.84
779	AMEX	FLRT	Fri, Apr 5, 2019	48.83	48.83	48.83	48.83
778	AMEX	FLRT	Thu, Apr 4, 2019	48.65	48.65	48.50	48.50
777	AMEX	FLRT	Wed, Apr 3, 2019	48.66	48.66	48.66	48.66
776	AMEX	FLRT	Tue, Apr 2, 2019	48.61	48.63	48.61	48.63
775	AMEX	FLRT	Mon, Apr 1, 2019	48.52	48.52	48.44	48.44
774	AMEX	FLRT	Fri, Mar 29, 2019	48.47	48.47	48.47	48.47
773	AMEX	FLRT	Thu, Mar 28, 2019	48.41	48.46	48.41	48.46
772	AMEX	FLRT	Wed, Mar 27, 2019	48.47	48.47	48.47	48.47
771	AMEX	FLRT	Tue, Mar 26, 2019	48.49	48.49	48.49	48.49
770	AMEX	FLRT	Mon, Mar 25, 2019	48.70	48.70	48.70	48.53
769	AMEX	FLRT	Fri, Mar 22, 2019	48.75	48.75	48.75	48.75
768	AMEX	FLRT	Thu, Mar 21, 2019	48.86	48.86	48.83	48.83
767	AMEX	FLRT	Wed, Mar 20, 2019	48.88	48.88	48.83	48.83
766	AMEX	FLRT	Tue, Mar 19, 2019	48.87	48.87	48.83	48.83
765	AMEX	FLRT	Mon, Mar 18, 2019	48.81	48.83	48.81	48.83
764	AMEX	FLRT	Fri, Mar 15, 2019	48.73	48.77	48.73	48.74
763	AMEX	FLRT	Thu, Mar 14, 2019	48.75	48.75	48.75	48.75
762	AMEX	FLRT	Wed, Mar 13, 2019	48.76	48.76	48.76	48.76
761	AMEX	FLRT	Tue, Mar 12, 2019	48.75	48.75	48.72	48.72
760	AMEX	FLRT	Mon, Mar 11, 2019	48.70	48.71	48.70	48.71
759	AMEX	FLRT	Fri, Mar 8, 2019	48.69	48.69	48.69	48.69
758	AMEX	FLRT	Thu, Mar 7, 2019	48.76	48.76	48.76	48.76
757	AMEX	FLRT	Wed, Mar 6, 2019	48.77	48.77	48.77	48.77
756	AMEX	FLRT	Tue, Mar 5, 2019	48.83	48.83	48.83	48.83
755	AMEX	FLRT	Mon, Mar 4, 2019	48.31	48.79	48.31	48.77
754	AMEX	FLRT	Fri, Mar 1, 2019	48.21	48.72	48.21	48.72
753	AMEX	FLRT	Thu, Feb 28, 2019	48.79	48.79	48.77	48.78
752	AMEX	FLRT	Wed, Feb 27, 2019	48.69	48.69	48.69	48.69
751	AMEX	FLRT	Tue, Feb 26, 2019	48.65	48.65	48.65	48.65
750	AMEX	FLRT	Mon, Feb 25, 2019	48.76	48.76	48.76	48.58
749	AMEX	FLRT	Fri, Feb 22, 2019	48.29	48.66	48.29	48.65
748	AMEX	FLRT	Thu, Feb 21, 2019	48.29	48.29	48.28	48.29
747	AMEX	FLRT	Wed, Feb 20, 2019	48.29	48.29	48.29	48.29
746	AMEX	FLRT	Tue, Feb 19, 2019	48.29	48.29	48.29	48.29
745	AMEX	FLRT	Fri, Feb 15, 2019	48.27	48.27	48.26	48.26
744	AMEX	FLRT	Thu, Feb 14, 2019	48.31	48.31	48.27	48.27
743	AMEX	FLRT	Wed, Feb 13, 2019	48.30	48.30	48.27	48.27
742	AMEX	FLRT	Tue, Feb 12, 2019	48.29	48.29	48.28	48.28
741	AMEX	FLRT	Mon, Feb 11, 2019	48.30	48.30	48.30	48.30
740	AMEX	FLRT	Fri, Feb 8, 2019	48.29	48.29	48.29	48.29
739	AMEX	FLRT	Thu, Feb 7, 2019	48.29	48.29	48.29	48.29
738	AMEX	FLRT	Wed, Feb 6, 2019	48.30	48.32	48.30	48.32
737	AMEX	FLRT	Tue, Feb 5, 2019	48.26	48.26	48.26	48.26
736	AMEX	FLRT	Mon, Feb 4, 2019	48.33	48.33	48.33	48.33
735	AMEX	FLRT	Fri, Feb 1, 2019	48.14	48.14	48.14	48.14
734	AMEX	FLRT	Thu, Jan 31, 2019	48.12	48.12	48.12	48.12
733	AMEX	FLRT	Wed, Jan 30, 2019	48.14	48.14	48.14	48.14
732	AMEX	FLRT	Tue, Jan 29, 2019	47.57	48.05	47.57	48.05
731	AMEX	FLRT	Mon, Jan 28, 2019	48.08	48.11	48.08	48.11
730	AMEX	FLRT	Fri, Jan 25, 2019	48.30	48.30	48.30	48.30
729	AMEX	FLRT	Thu, Jan 24, 2019	48.29	48.29	48.29	48.29
728	AMEX	FLRT	Wed, Jan 23, 2019	48.32	48.32	48.32	48.32
727	AMEX	FLRT	Tue, Jan 22, 2019	48.30	48.30	48.30	48.30
726	AMEX	FLRT	Fri, Jan 18, 2019	48.25	48.25	48.25	48.21
725	AMEX	FLRT	Thu, Jan 17, 2019	48.25	48.25	48.21	48.21
724	AMEX	FLRT	Wed, Jan 16, 2019	48.16	48.17	48.04	48.07
723	AMEX	FLRT	Tue, Jan 15, 2019	48.17	48.17	48.00	48.00
722	AMEX	FLRT	Mon, Jan 14, 2019	48.19	48.19	47.94	47.94
721	AMEX	FLRT	Fri, Jan 11, 2019	48.19	48.19	48.03	48.03
720	AMEX	FLRT	Thu, Jan 10, 2019	48.40	48.40	47.90	47.90
719	AMEX	FLRT	Wed, Jan 9, 2019	48.35	48.35	47.71	47.98
718	AMEX	FLRT	Tue, Jan 8, 2019	48.12	48.12	47.78	47.85
717	AMEX	FLRT	Mon, Jan 7, 2019	47.71	47.71	47.40	47.40
716	AMEX	FLRT	Fri, Jan 4, 2019	47.12	47.12	46.95	46.95
715	AMEX	FLRT	Thu, Jan 3, 2019	46.92	46.96	46.92	46.96
714	AMEX	FLRT	Wed, Jan 2, 2019	46.49	46.94	46.49	46.94
713	AMEX	FLRT	Mon, Dec 31, 2018	46.96	46.96	46.96	46.96
712	AMEX	FLRT	Fri, Dec 28, 2018	46.83	46.83	46.79	46.79
711	AMEX	FLRT	Thu, Dec 27, 2018	46.99	46.99	46.78	46.89
710	AMEX	FLRT	Wed, Dec 26, 2018	47.20	47.20	47.20	47.03
709	AMEX	FLRT	Mon, Dec 24, 2018	47.13	47.13	47.13	47.13
708	AMEX	FLRT	Fri, Dec 21, 2018	47.24	47.25	46.81	47.03
707	AMEX	FLRT	Thu, Dec 20, 2018	47.40	47.41	47.40	47.41
706	AMEX	FLRT	Wed, Dec 19, 2018	47.44	47.44	47.44	47.44
705	AMEX	FLRT	Tue, Dec 18, 2018	47.70	47.70	47.65	47.65
704	AMEX	FLRT	Mon, Dec 17, 2018	47.71	47.71	47.71	47.71
703	AMEX	FLRT	Fri, Dec 14, 2018	47.75	47.76	47.75	47.76
702	AMEX	FLRT	Thu, Dec 13, 2018	47.84	47.84	47.84	47.84
701	AMEX	FLRT	Wed, Dec 12, 2018	47.90	47.90	47.90	47.90
700	AMEX	FLRT	Tue, Dec 11, 2018	47.91	47.91	47.91	47.91
699	AMEX	FLRT	Mon, Dec 10, 2018	48.04	48.04	48.04	48.04
698	AMEX	FLRT	Fri, Dec 7, 2018	0.00	0.00	0.00	48.27
697	AMEX	FLRT	Thu, Dec 6, 2018	48.27	48.27	48.27	48.27
696	AMEX	FLRT	Tue, Dec 4, 2018	48.38	48.38	48.38	48.38
695	AMEX	FLRT	Mon, Dec 3, 2018	0.00	0.00	0.00	48.26
694	AMEX	FLRT	Fri, Nov 30, 2018	48.26	48.26	48.26	48.26
693	AMEX	FLRT	Thu, Nov 29, 2018	48.25	48.25	48.25	48.25
692	AMEX	FLRT	Wed, Nov 28, 2018	48.30	48.30	48.29	48.29
691	AMEX	FLRT	Tue, Nov 27, 2018	0.00	0.00	0.00	48.45
690	AMEX	FLRT	Mon, Nov 26, 2018	48.63	48.63	48.62	48.45
689	AMEX	FLRT	Fri, Nov 23, 2018	48.58	48.58	48.58	48.58
688	AMEX	FLRT	Wed, Nov 21, 2018	48.57	48.63	48.57	48.63
687	AMEX	FLRT	Tue, Nov 20, 2018	48.98	48.98	48.76	48.76
686	AMEX	FLRT	Mon, Nov 19, 2018	0.00	0.00	0.00	49.00
685	AMEX	FLRT	Fri, Nov 16, 2018	49.00	49.00	49.00	49.00
684	AMEX	FLRT	Thu, Nov 15, 2018	0.00	0.00	0.00	49.02
683	AMEX	FLRT	Wed, Nov 14, 2018	49.05	49.05	49.02	49.02
682	AMEX	FLRT	Tue, Nov 13, 2018	0.00	0.00	0.00	49.05
681	AMEX	FLRT	Mon, Nov 12, 2018	49.05	49.05	49.05	49.05
680	AMEX	FLRT	Fri, Nov 9, 2018	49.05	49.05	49.05	49.05
679	AMEX	FLRT	Thu, Nov 8, 2018	49.06	49.06	49.06	49.06
678	AMEX	FLRT	Wed, Nov 7, 2018	49.06	49.11	49.06	49.11
677	AMEX	FLRT	Tue, Nov 6, 2018	49.01	49.09	49.01	49.09
676	AMEX	FLRT	Mon, Nov 5, 2018	49.11	49.12	49.11	49.12
675	AMEX	FLRT	Fri, Nov 2, 2018	49.10	49.13	49.00	49.12
674	AMEX	FLRT	Thu, Nov 1, 2018	0.00	0.00	0.00	49.10
673	AMEX	FLRT	Wed, Oct 31, 2018	49.20	49.20	49.10	49.10
672	AMEX	FLRT	Tue, Oct 30, 2018	49.34	49.49	49.34	49.49
671	AMEX	FLRT	Mon, Oct 29, 2018	49.48	49.48	49.48	49.48
670	AMEX	FLRT	Fri, Oct 26, 2018	0.00	0.00	0.00	49.23
669	AMEX	FLRT	Thu, Oct 25, 2018	49.42	49.42	49.42	49.23
668	AMEX	FLRT	Wed, Oct 24, 2018	49.47	49.50	49.36	49.50
667	AMEX	FLRT	Tue, Oct 23, 2018	0.00	0.00	0.00	49.43
666	AMEX	FLRT	Mon, Oct 22, 2018	0.00	0.00	0.00	49.43
665	AMEX	FLRT	Fri, Oct 19, 2018	0.00	0.00	0.00	49.43
664	AMEX	FLRT	Thu, Oct 18, 2018	0.00	0.00	0.00	49.43
663	AMEX	FLRT	Wed, Oct 17, 2018	0.00	0.00	0.00	49.43
662	AMEX	FLRT	Tue, Oct 16, 2018	50.03	50.64	49.43	49.43
661	AMEX	FLRT	Mon, Oct 15, 2018	49.64	49.64	49.64	49.64
660	AMEX	FLRT	Fri, Oct 12, 2018	49.50	49.50	49.50	49.50
659	AMEX	FLRT	Thu, Oct 11, 2018	0.00	0.00	0.00	49.57
658	AMEX	FLRT	Wed, Oct 10, 2018	49.57	49.57	49.57	49.57
657	AMEX	FLRT	Tue, Oct 9, 2018	49.47	49.50	49.47	49.50
656	AMEX	FLRT	Mon, Oct 8, 2018	49.37	49.37	49.37	49.37
655	AMEX	FLRT	Fri, Oct 5, 2018	49.14	49.36	49.14	49.36
654	AMEX	FLRT	Thu, Oct 4, 2018	0.00	0.00	0.00	49.18
653	AMEX	FLRT	Wed, Oct 3, 2018	49.18	49.18	49.18	49.18
652	AMEX	FLRT	Tue, Oct 2, 2018	0.00	0.00	0.00	49.34
651	AMEX	FLRT	Mon, Oct 1, 2018	0.00	0.00	0.00	49.34
650	AMEX	FLRT	Fri, Sep 28, 2018	0.00	0.00	0.00	49.34
649	AMEX	FLRT	Thu, Sep 27, 2018	0.00	0.00	0.00	49.34
648	AMEX	FLRT	Wed, Sep 26, 2018	49.34	49.34	49.34	49.34
647	AMEX	FLRT	Tue, Sep 25, 2018	49.31	49.31	49.31	49.15
646	AMEX	FLRT	Mon, Sep 24, 2018	0.00	0.00	0.00	48.77
645	AMEX	FLRT	Fri, Sep 21, 2018	48.77	48.77	48.77	48.77
644	AMEX	FLRT	Thu, Sep 20, 2018	0.00	0.00	0.00	48.77
643	AMEX	FLRT	Wed, Sep 19, 2018	48.77	48.77	48.77	48.77
642	AMEX	FLRT	Tue, Sep 18, 2018	49.40	49.45	49.40	49.45
641	AMEX	FLRT	Mon, Sep 17, 2018	0.00	0.00	0.00	49.35
640	AMEX	FLRT	Fri, Sep 14, 2018	49.35	49.35	49.35	49.35
639	AMEX	FLRT	Thu, Sep 13, 2018	0.00	0.00	0.00	49.35
638	AMEX	FLRT	Wed, Sep 12, 2018	49.10	49.40	48.77	49.35
637	AMEX	FLRT	Tue, Sep 11, 2018	0.00	0.00	0.00	49.30
636	AMEX	FLRT	Mon, Sep 10, 2018	49.30	49.30	49.26	49.30
635	AMEX	FLRT	Fri, Sep 7, 2018	0.00	0.00	0.00	49.27
634	AMEX	FLRT	Thu, Sep 6, 2018	0.00	0.00	0.00	49.27
633	AMEX	FLRT	Wed, Sep 5, 2018	0.00	0.00	0.00	49.27
632	AMEX	FLRT	Tue, Sep 4, 2018	48.70	49.27	48.70	49.27
631	AMEX	FLRT	Fri, Aug 31, 2018	0.00	0.00	0.00	49.22
630	AMEX	FLRT	Thu, Aug 30, 2018	49.22	49.22	49.22	49.22
629	AMEX	FLRT	Wed, Aug 29, 2018	0.00	0.00	0.00	49.89
628	AMEX	FLRT	Tue, Aug 28, 2018	0.00	0.00	0.00	49.89
627	AMEX	FLRT	Mon, Aug 27, 2018	49.89	49.89	49.89	49.89
626	AMEX	FLRT	Fri, Aug 24, 2018	49.32	49.34	49.31	49.31
625	AMEX	FLRT	Thu, Aug 23, 2018	48.54	49.41	48.54	49.17
624	AMEX	FLRT	Wed, Aug 22, 2018	48.52	49.28	48.52	48.74
623	AMEX	FLRT	Tue, Aug 21, 2018	50.09	50.09	48.57	48.57
622	AMEX	FLRT	Mon, Aug 20, 2018	0.00	0.00	0.00	49.32
621	AMEX	FLRT	Fri, Aug 17, 2018	49.32	49.32	49.25	49.32
620	AMEX	FLRT	Thu, Aug 16, 2018	49.27	49.27	49.27	49.27
619	AMEX	FLRT	Wed, Aug 15, 2018	49.76	49.76	49.76	49.76
618	AMEX	FLRT	Tue, Aug 14, 2018	49.21	49.21	49.21	49.21
617	AMEX	FLRT	Mon, Aug 13, 2018	49.26	49.26	49.25	49.25
616	AMEX	FLRT	Fri, Aug 10, 2018	0.00	0.00	0.00	49.18
615	AMEX	FLRT	Thu, Aug 9, 2018	49.18	49.18	49.18	49.18
614	AMEX	FLRT	Wed, Aug 8, 2018	0.00	0.00	0.00	49.13
613	AMEX	FLRT	Tue, Aug 7, 2018	49.13	49.13	49.13	49.13
612	AMEX	FLRT	Mon, Aug 6, 2018	49.19	49.19	49.19	49.19
611	AMEX	FLRT	Fri, Aug 3, 2018	0.00	0.00	0.00	49.15
610	AMEX	FLRT	Thu, Aug 2, 2018	49.15	49.15	49.15	49.15
609	AMEX	FLRT	Wed, Aug 1, 2018	0.00	0.00	0.00	49.00
608	AMEX	FLRT	Tue, Jul 31, 2018	0.00	0.00	0.00	49.00
607	AMEX	FLRT	Mon, Jul 30, 2018	0.00	0.00	0.00	49.00
606	AMEX	FLRT	Fri, Jul 27, 2018	0.00	0.00	0.00	49.00
605	AMEX	FLRT	Thu, Jul 26, 2018	0.00	0.00	0.00	49.00
604	AMEX	FLRT	Wed, Jul 25, 2018	49.16	49.16	49.16	49.00
603	AMEX	FLRT	Tue, Jul 24, 2018	49.23	49.30	49.23	49.28
602	AMEX	FLRT	Mon, Jul 23, 2018	49.21	49.30	49.21	49.30
601	AMEX	FLRT	Fri, Jul 20, 2018	0.00	0.00	0.00	49.24
600	AMEX	FLRT	Thu, Jul 19, 2018	49.23	49.24	49.23	49.24
599	AMEX	FLRT	Wed, Jul 18, 2018	49.24	49.68	49.23	49.30
598	AMEX	FLRT	Tue, Jul 17, 2018	49.08	49.08	49.08	49.08
597	AMEX	FLRT	Mon, Jul 16, 2018	0.00	0.00	0.00	49.34
596	AMEX	FLRT	Fri, Jul 13, 2018	0.00	0.00	0.00	49.34
595	AMEX	FLRT	Thu, Jul 12, 2018	49.34	49.34	49.34	49.34
594	AMEX	FLRT	Wed, Jul 11, 2018	48.95	48.95	48.95	48.95
593	AMEX	FLRT	Tue, Jul 10, 2018	48.63	48.63	48.63	48.63
592	AMEX	FLRT	Mon, Jul 9, 2018	0.00	0.00	0.00	49.01
591	AMEX	FLRT	Fri, Jul 6, 2018	49.01	49.01	49.01	49.01
590	AMEX	FLRT	Thu, Jul 5, 2018	0.00	0.00	0.00	49.14
589	AMEX	FLRT	Tue, Jul 3, 2018	0.00	0.00	0.00	49.14
588	AMEX	FLRT	Mon, Jul 2, 2018	48.52	49.14	48.52	49.14
587	AMEX	FLRT	Fri, Jun 29, 2018	0.00	0.00	0.00	49.31
586	AMEX	FLRT	Thu, Jun 28, 2018	0.00	0.00	0.00	49.31
585	AMEX	FLRT	Wed, Jun 27, 2018	0.00	0.00	0.00	49.31
584	AMEX	FLRT	Tue, Jun 26, 2018	49.31	49.31	49.31	49.31
583	AMEX	FLRT	Mon, Jun 25, 2018	0.00	0.00	0.00	48.72
582	AMEX	FLRT	Fri, Jun 22, 2018	48.85	48.85	48.85	48.85
581	AMEX	FLRT	Thu, Jun 21, 2018	0.00	0.00	0.00	49.46
580	AMEX	FLRT	Wed, Jun 20, 2018	49.46	49.46	49.46	49.46
579	AMEX	FLRT	Tue, Jun 19, 2018	0.00	0.00	0.00	48.89
578	AMEX	FLRT	Mon, Jun 18, 2018	0.00	0.00	0.00	48.89
577	AMEX	FLRT	Fri, Jun 15, 2018	49.10	49.10	48.89	48.89
576	AMEX	FLRT	Thu, Jun 14, 2018	0.00	0.00	0.00	49.52
575	AMEX	FLRT	Wed, Jun 13, 2018	49.54	49.54	49.52	49.52
574	AMEX	FLRT	Tue, Jun 12, 2018	48.99	49.25	48.99	49.25
573	AMEX	FLRT	Mon, Jun 11, 2018	0.00	0.00	0.00	49.10
572	AMEX	FLRT	Fri, Jun 8, 2018	0.00	0.00	0.00	49.10
571	AMEX	FLRT	Thu, Jun 7, 2018	49.15	49.15	49.09	49.10
570	AMEX	FLRT	Wed, Jun 6, 2018	49.46	49.46	49.46	49.46
569	AMEX	FLRT	Tue, Jun 5, 2018	49.39	50.05	49.39	49.56
568	AMEX	FLRT	Mon, Jun 4, 2018	49.21	49.21	49.21	49.21
567	AMEX	FLRT	Fri, Jun 1, 2018	0.00	0.00	0.00	49.22
566	AMEX	FLRT	Thu, May 31, 2018	49.27	49.27	49.14	49.22
565	AMEX	FLRT	Wed, May 30, 2018	0.00	0.00	0.00	49.10
564	AMEX	FLRT	Tue, May 29, 2018	49.10	49.10	49.10	49.10
563	AMEX	FLRT	Fri, May 25, 2018	49.10	49.10	48.94	48.94
562	AMEX	FLRT	Thu, May 24, 2018	49.25	49.25	49.10	48.94
561	AMEX	FLRT	Tue, May 22, 2018	49.30	49.30	49.28	49.28
560	AMEX	FLRT	Fri, May 18, 2018	49.27	49.28	49.23	49.28
559	AMEX	FLRT	Thu, May 17, 2018	49.27	49.28	49.27	49.28
558	AMEX	FLRT	Tue, May 15, 2018	49.22	49.22	49.17	49.17
557	AMEX	FLRT	Mon, May 14, 2018	49.26	49.26	49.21	49.26
556	AMEX	FLRT	Fri, May 11, 2018	49.20	49.24	49.18	49.18
555	AMEX	FLRT	Thu, May 10, 2018	49.25	49.25	49.19	49.19
554	AMEX	FLRT	Wed, May 9, 2018	49.16	49.16	49.05	49.05
553	AMEX	FLRT	Tue, May 8, 2018	49.19	49.19	49.17	49.17
552	AMEX	FLRT	Mon, May 7, 2018	49.20	49.21	49.15	49.20
551	AMEX	FLRT	Fri, May 4, 2018	49.05	49.05	49.05	49.05
550	AMEX	FLRT	Thu, May 3, 2018	49.19	49.19	49.19	49.19
549	AMEX	FLRT	Wed, May 2, 2018	49.10	49.10	49.10	49.10
548	AMEX	FLRT	Tue, May 1, 2018	49.14	49.14	49.14	49.14
547	AMEX	FLRT	Mon, Apr 30, 2018	49.20	49.20	49.20	49.20
546	AMEX	FLRT	Fri, Apr 27, 2018	49.16	49.16	49.16	49.16
545	AMEX	FLRT	Thu, Apr 26, 2018	49.11	49.11	49.11	49.11
544	AMEX	FLRT	Wed, Apr 25, 2018	49.07	49.07	49.07	49.07
543	AMEX	FLRT	Tue, Apr 24, 2018	49.42	49.42	49.20	49.04
542	AMEX	FLRT	Mon, Apr 23, 2018	49.34	49.34	49.34	49.34
541	AMEX	FLRT	Fri, Apr 20, 2018	49.29	49.37	49.29	49.37
540	AMEX	FLRT	Thu, Apr 19, 2018	49.38	49.38	49.32	49.32
539	AMEX	FLRT	Wed, Apr 18, 2018	49.38	49.38	49.33	49.33
538	AMEX	FLRT	Tue, Apr 17, 2018	49.33	49.33	49.30	49.30
537	AMEX	FLRT	Fri, Apr 13, 2018	0.00	0.00	0.00	49.12
536	AMEX	FLRT	Fri, Apr 6, 2018	0.00	0.00	0.00	49.12
535	AMEX	FLRT	Tue, Apr 3, 2018	0.00	0.00	0.00	49.12
534	AMEX	FLRT	Mon, Apr 2, 2018	49.12	49.12	49.12	49.12
533	AMEX	FLRT	Thu, Mar 29, 2018	49.12	49.12	49.12	49.12
532	AMEX	FLRT	Wed, Mar 28, 2018	49.13	49.13	49.13	49.13
531	AMEX	FLRT	Tue, Mar 27, 2018	49.17	49.17	49.17	49.17
530	AMEX	FLRT	Mon, Mar 26, 2018	0.00	0.00	0.00	49.13
529	AMEX	FLRT	Thu, Mar 22, 2018	49.39	49.39	49.24	49.24
528	AMEX	FLRT	Fri, Mar 16, 2018	49.35	49.35	49.35	49.35
527	AMEX	FLRT	Wed, Mar 14, 2018	0.00	0.00	0.00	49.31
526	AMEX	FLRT	Tue, Mar 13, 2018	49.36	49.36	49.31	49.31
525	AMEX	FLRT	Mon, Mar 12, 2018	49.35	49.35	49.35	49.35
524	AMEX	FLRT	Thu, Mar 8, 2018	0.00	0.00	0.00	49.20
523	AMEX	FLRT	Tue, Mar 6, 2018	49.20	49.20	49.20	49.20
522	AMEX	FLRT	Mon, Mar 5, 2018	0.00	0.00	0.00	49.25
521	AMEX	FLRT	Fri, Mar 2, 2018	0.00	0.00	0.00	49.25
520	AMEX	FLRT	Thu, Mar 1, 2018	49.26	49.26	49.25	49.25
519	AMEX	FLRT	Wed, Feb 28, 2018	49.22	49.22	49.22	49.22
518	AMEX	FLRT	Mon, Feb 26, 2018	49.36	49.36	49.32	49.34
517	AMEX	FLRT	Thu, Feb 22, 2018	49.67	49.92	49.67	49.92
516	AMEX	FLRT	Wed, Feb 21, 2018	0.00	0.00	0.00	49.44
515	AMEX	FLRT	Tue, Feb 20, 2018	49.30	49.44	49.30	49.44
514	AMEX	FLRT	Fri, Feb 16, 2018	49.61	49.61	49.61	49.61
513	AMEX	FLRT	Wed, Feb 14, 2018	49.24	49.24	49.24	49.24
512	AMEX	FLRT	Tue, Feb 13, 2018	0.00	0.00	0.00	49.68
511	AMEX	FLRT	Mon, Feb 12, 2018	49.13	49.68	49.13	49.68
510	AMEX	FLRT	Fri, Feb 9, 2018	0.00	0.00	0.00	49.42
509	AMEX	FLRT	Wed, Feb 7, 2018	49.32	49.82	49.32	49.42
508	AMEX	FLRT	Tue, Feb 6, 2018	49.89	50.07	49.75	49.85
507	AMEX	FLRT	Mon, Feb 5, 2018	49.58	49.58	49.40	49.40
506	AMEX	FLRT	Fri, Feb 2, 2018	49.65	49.65	49.56	49.56
505	AMEX	FLRT	Thu, Feb 1, 2018	0.00	0.00	0.00	49.56
504	AMEX	FLRT	Wed, Jan 31, 2018	49.56	49.56	49.56	49.56
503	AMEX	FLRT	Tue, Jan 30, 2018	49.49	49.49	49.48	49.48
502	AMEX	FLRT	Mon, Jan 29, 2018	0.00	0.00	0.00	49.36
501	AMEX	FLRT	Fri, Jan 26, 2018	0.00	0.00	0.00	49.36
500	AMEX	FLRT	Wed, Jan 24, 2018	49.49	49.49	49.49	49.49
499	AMEX	FLRT	Mon, Jan 22, 2018	49.59	49.59	49.53	49.53
498	AMEX	FLRT	Fri, Jan 19, 2018	49.52	49.52	49.52	49.52
497	AMEX	FLRT	Thu, Jan 18, 2018	0.00	0.00	0.00	49.40
496	AMEX	FLRT	Tue, Jan 16, 2018	49.40	49.40	49.40	49.40
495	AMEX	FLRT	Fri, Jan 12, 2018	49.44	49.44	49.38	49.44
494	AMEX	FLRT	Thu, Jan 11, 2018	0.00	0.00	0.00	49.37
493	AMEX	FLRT	Wed, Jan 10, 2018	0.00	0.00	0.00	49.37
492	AMEX	FLRT	Tue, Jan 9, 2018	49.37	49.37	49.37	49.37
491	AMEX	FLRT	Mon, Jan 8, 2018	49.38	49.39	49.35	49.35
490	AMEX	FLRT	Fri, Jan 5, 2018	49.33	49.33	49.33	49.33
489	AMEX	FLRT	Thu, Jan 4, 2018	49.28	49.28	49.28	49.28
488	AMEX	FLRT	Wed, Jan 3, 2018	0.00	0.00	0.00	49.22
487	AMEX	FLRT	Tue, Jan 2, 2018	49.22	49.22	49.22	49.22
486	AMEX	FLRT	Fri, Dec 29, 2017	0.00	0.00	0.00	49.20
485	AMEX	FLRT	Wed, Dec 27, 2017	0.00	0.00	0.00	49.20
484	AMEX	FLRT	Tue, Dec 26, 2017	49.15	49.34	49.15	49.20
483	AMEX	FLRT	Fri, Dec 22, 2017	0.00	0.00	0.00	49.27
482	AMEX	FLRT	Thu, Dec 21, 2017	0.00	0.00	0.00	49.27
481	AMEX	FLRT	Tue, Dec 19, 2017	49.27	49.27	49.27	49.27
480	AMEX	FLRT	Mon, Dec 18, 2017	49.28	49.28	49.21	49.21
479	AMEX	FLRT	Fri, Dec 15, 2017	49.05	49.07	49.05	49.07
478	AMEX	FLRT	Thu, Dec 14, 2017	0.00	0.00	0.00	49.23
477	AMEX	FLRT	Wed, Dec 13, 2017	0.00	0.00	0.00	49.23
476	AMEX	FLRT	Tue, Dec 12, 2017	0.00	0.00	0.00	49.23
475	AMEX	FLRT	Mon, Dec 11, 2017	0.00	0.00	0.00	49.23
474	AMEX	FLRT	Fri, Dec 8, 2017	49.34	49.34	49.23	49.23
473	AMEX	FLRT	Wed, Dec 6, 2017	49.37	49.37	49.16	49.16
472	AMEX	FLRT	Tue, Dec 5, 2017	49.35	49.35	49.26	49.26
471	AMEX	FLRT	Mon, Dec 4, 2017	0.00	0.00	0.00	49.01
470	AMEX	FLRT	Fri, Dec 1, 2017	49.25	49.25	49.01	49.01
469	AMEX	FLRT	Thu, Nov 30, 2017	0.00	0.00	0.00	48.78
468	AMEX	FLRT	Wed, Nov 29, 2017	48.78	48.78	48.78	48.78
467	AMEX	FLRT	Tue, Nov 28, 2017	0.00	0.00	0.00	48.97
466	AMEX	FLRT	Mon, Nov 27, 2017	49.11	49.11	49.11	48.97
465	AMEX	FLRT	Wed, Nov 22, 2017	49.12	49.36	49.12	49.36
464	AMEX	FLRT	Tue, Nov 21, 2017	49.12	49.12	49.07	49.07
463	AMEX	FLRT	Mon, Nov 20, 2017	49.46	49.46	49.46	49.46
462	AMEX	FLRT	Thu, Nov 16, 2017	49.28	49.28	49.24	49.24
461	AMEX	FLRT	Wed, Nov 15, 2017	49.23	49.44	49.23	49.44
460	AMEX	FLRT	Mon, Nov 13, 2017	0.00	0.00	0.00	49.12
459	AMEX	FLRT	Fri, Nov 10, 2017	0.00	0.00	0.00	49.12
458	AMEX	FLRT	Thu, Nov 9, 2017	0.00	0.00	0.00	49.12
457	AMEX	FLRT	Wed, Nov 8, 2017	49.12	49.12	49.12	49.12
456	AMEX	FLRT	Tue, Nov 7, 2017	49.28	49.28	49.17	49.24
455	AMEX	FLRT	Mon, Nov 6, 2017	0.00	0.00	0.00	49.44
454	AMEX	FLRT	Fri, Nov 3, 2017	0.00	0.00	0.00	49.44
453	AMEX	FLRT	Thu, Nov 2, 2017	49.53	49.53	49.44	49.44
452	AMEX	FLRT	Wed, Nov 1, 2017	0.00	0.00	0.00	49.52
451	AMEX	FLRT	Tue, Oct 31, 2017	49.46	49.52	49.46	49.52
450	AMEX	FLRT	Mon, Oct 30, 2017	0.00	0.00	0.00	49.26
449	AMEX	FLRT	Thu, Oct 26, 2017	0.00	0.00	0.00	49.26
448	AMEX	FLRT	Wed, Oct 25, 2017	0.00	0.00	0.00	49.39
447	AMEX	FLRT	Tue, Oct 24, 2017	49.39	49.39	49.39	49.39
446	AMEX	FLRT	Mon, Oct 23, 2017	49.39	49.39	49.39	49.39
445	AMEX	FLRT	Mon, Oct 16, 2017	0.00	0.00	0.00	49.31
444	AMEX	FLRT	Tue, Oct 10, 2017	0.00	0.00	0.00	49.31
443	AMEX	FLRT	Mon, Oct 2, 2017	0.00	0.00	0.00	49.31
442	AMEX	FLRT	Fri, Sep 29, 2017	0.00	0.00	0.00	49.31
441	AMEX	FLRT	Thu, Sep 28, 2017	49.31	49.36	49.31	49.31
440	AMEX	FLRT	Tue, Sep 26, 2017	49.54	49.54	49.54	49.54
439	AMEX	FLRT	Mon, Sep 25, 2017	49.21	49.21	49.21	49.10
438	AMEX	FLRT	Fri, Sep 22, 2017	49.25	49.25	49.25	49.25
437	AMEX	FLRT	Thu, Sep 21, 2017	0.00	0.00	0.00	49.27
436	AMEX	FLRT	Wed, Sep 20, 2017	49.27	49.27	49.27	49.27
435	AMEX	FLRT	Tue, Sep 19, 2017	0.00	0.00	0.00	49.39
434	AMEX	FLRT	Mon, Sep 18, 2017	0.00	0.00	0.00	49.39
433	AMEX	FLRT	Thu, Sep 14, 2017	49.39	49.39	49.39	49.39
432	AMEX	FLRT	Tue, Sep 12, 2017	49.36	49.36	49.36	49.36
431	AMEX	FLRT	Mon, Sep 11, 2017	0.00	0.00	0.00	49.17
430	AMEX	FLRT	Fri, Sep 8, 2017	0.00	0.00	0.00	49.17
429	AMEX	FLRT	Thu, Sep 7, 2017	49.17	49.17	49.17	49.17
428	AMEX	FLRT	Wed, Sep 6, 2017	49.17	49.17	49.17	49.17
427	AMEX	FLRT	Tue, Sep 5, 2017	0.00	0.00	0.00	49.40
426	AMEX	FLRT	Fri, Sep 1, 2017	49.40	49.40	49.40	49.40
425	AMEX	FLRT	Thu, Aug 31, 2017	0.00	0.00	0.00	49.36
424	AMEX	FLRT	Wed, Aug 30, 2017	0.00	0.00	0.00	49.36
423	AMEX	FLRT	Fri, Aug 25, 2017	0.00	0.00	0.00	49.36
422	AMEX	FLRT	Thu, Aug 24, 2017	49.48	49.49	49.43	49.36
421	AMEX	FLRT	Wed, Aug 23, 2017	49.48	49.48	49.48	49.48
420	AMEX	FLRT	Tue, Aug 22, 2017	49.51	49.53	49.51	49.53
419	AMEX	FLRT	Fri, Aug 18, 2017	49.48	49.48	49.48	49.48
418	AMEX	FLRT	Thu, Aug 17, 2017	49.47	49.47	49.47	49.47
417	AMEX	FLRT	Wed, Aug 16, 2017	49.55	49.55	49.50	49.54
416	AMEX	FLRT	Tue, Aug 15, 2017	49.49	49.56	49.49	49.55
415	AMEX	FLRT	Mon, Aug 14, 2017	49.59	49.59	49.59	49.59
414	AMEX	FLRT	Fri, Aug 11, 2017	49.63	49.63	49.62	49.62
413	AMEX	FLRT	Wed, Aug 9, 2017	0.00	0.00	0.00	49.66
412	AMEX	FLRT	Tue, Aug 8, 2017	49.66	49.66	49.66	49.66
411	AMEX	FLRT	Mon, Aug 7, 2017	49.61	49.69	49.61	49.65
410	AMEX	FLRT	Fri, Aug 4, 2017	49.60	49.71	49.60	49.65
409	AMEX	FLRT	Thu, Aug 3, 2017	49.67	49.69	49.67	49.69
408	AMEX	FLRT	Wed, Aug 2, 2017	49.52	49.53	49.52	49.53
407	AMEX	FLRT	Tue, Aug 1, 2017	0.00	0.00	0.00	49.52
406	AMEX	FLRT	Mon, Jul 31, 2017	49.52	49.52	49.52	49.52
405	AMEX	FLRT	Tue, Jul 25, 2017	0.00	0.00	0.00	49.28
404	AMEX	FLRT	Fri, Jul 21, 2017	0.00	0.00	0.00	49.42
403	AMEX	FLRT	Wed, Jul 19, 2017	0.00	0.00	0.00	49.42
402	AMEX	FLRT	Tue, Jul 18, 2017	49.42	49.42	49.42	49.42
401	AMEX	FLRT	Mon, Jul 17, 2017	49.40	49.40	49.39	49.39
400	AMEX	FLRT	Thu, Jul 13, 2017	49.75	49.75	49.75	49.75
399	AMEX	FLRT	Wed, Jul 12, 2017	49.58	49.58	49.33	49.35
398	AMEX	FLRT	Tue, Jul 11, 2017	49.41	49.49	49.25	49.25
397	AMEX	FLRT	Mon, Jul 10, 2017	0.00	0.00	0.00	49.33
396	AMEX	FLRT	Fri, Jul 7, 2017	0.00	0.00	0.00	49.33
395	AMEX	FLRT	Thu, Jul 6, 2017	49.33	49.33	49.33	49.33
394	AMEX	FLRT	Wed, Jul 5, 2017	49.50	49.50	49.49	49.49
393	AMEX	FLRT	Mon, Jul 3, 2017	0.00	0.00	0.00	49.47
392	AMEX	FLRT	Fri, Jun 30, 2017	49.47	49.47	49.40	49.47
391	AMEX	FLRT	Thu, Jun 29, 2017	49.25	49.25	49.25	49.25
390	AMEX	FLRT	Mon, Jun 26, 2017	49.26	49.26	49.26	49.26
389	AMEX	FLRT	Fri, Jun 23, 2017	49.41	49.41	49.41	49.41
388	AMEX	FLRT	Thu, Jun 22, 2017	49.55	49.55	49.55	49.55
387	AMEX	FLRT	Wed, Jun 21, 2017	49.56	49.56	49.56	49.56
386	AMEX	FLRT	Mon, Jun 19, 2017	49.70	49.70	49.42	49.42
385	AMEX	FLRT	Fri, Jun 16, 2017	0.00	0.00	0.00	49.60
384	AMEX	FLRT	Wed, Jun 14, 2017	0.00	0.00	0.00	49.60
383	AMEX	FLRT	Tue, Jun 13, 2017	0.00	0.00	0.00	49.60
382	AMEX	FLRT	Fri, Jun 9, 2017	0.00	0.00	0.00	49.60
381	AMEX	FLRT	Wed, Jun 7, 2017	0.00	0.00	0.00	49.60
380	AMEX	FLRT	Tue, Jun 6, 2017	49.60	49.60	49.60	49.60
379	AMEX	FLRT	Fri, Jun 2, 2017	0.00	0.00	0.00	49.45
378	AMEX	FLRT	Thu, Jun 1, 2017	49.45	49.45	49.45	49.45
377	AMEX	FLRT	Tue, May 30, 2017	49.45	49.45	49.45	49.45
376	AMEX	FLRT	Fri, May 26, 2017	49.55	49.55	49.55	49.55
375	AMEX	FLRT	Thu, May 25, 2017	49.42	49.56	49.42	49.56
374	AMEX	FLRT	Mon, May 22, 2017	49.53	49.60	49.53	49.60
373	AMEX	FLRT	Fri, May 19, 2017	49.48	49.55	49.48	49.55
372	AMEX	FLRT	Thu, May 18, 2017	49.41	49.53	49.41	49.53
371	AMEX	FLRT	Wed, May 17, 2017	49.53	49.53	49.53	49.53
370	AMEX	FLRT	Tue, May 16, 2017	49.47	49.56	49.47	49.56
369	AMEX	FLRT	Mon, May 15, 2017	0.00	0.00	0.00	49.37
368	AMEX	FLRT	Fri, May 12, 2017	0.00	0.00	0.00	49.37
367	AMEX	FLRT	Thu, May 11, 2017	0.00	0.00	0.00	49.37
366	AMEX	FLRT	Tue, May 9, 2017	0.00	0.00	0.00	49.37
365	AMEX	FLRT	Mon, May 8, 2017	0.00	0.00	0.00	49.37
364	AMEX	FLRT	Fri, May 5, 2017	0.00	0.00	0.00	49.37
363	AMEX	FLRT	Thu, May 4, 2017	49.44	49.44	49.37	49.37
362	AMEX	FLRT	Tue, May 2, 2017	49.46	49.46	49.46	49.46
361	AMEX	FLRT	Mon, May 1, 2017	49.70	49.70	49.50	49.50
360	AMEX	FLRT	Thu, Apr 27, 2017	49.46	49.50	49.46	49.50
359	AMEX	FLRT	Wed, Apr 26, 2017	49.50	49.50	49.50	49.50
358	AMEX	FLRT	Tue, Apr 25, 2017	49.40	49.47	49.40	49.47
357	AMEX	FLRT	Mon, Apr 24, 2017	49.52	49.52	49.52	49.52
356	AMEX	FLRT	Fri, Apr 21, 2017	49.43	49.76	49.43	49.76
355	AMEX	FLRT	Thu, Apr 20, 2017	49.58	49.58	49.58	49.58
354	AMEX	FLRT	Wed, Apr 19, 2017	0.00	0.00	0.00	49.41
353	AMEX	FLRT	Tue, Apr 18, 2017	0.00	0.00	0.00	49.41
352	AMEX	FLRT	Mon, Apr 17, 2017	0.00	0.00	0.00	49.41
351	AMEX	FLRT	Thu, Apr 13, 2017	0.00	0.00	0.00	49.41
350	AMEX	FLRT	Wed, Apr 12, 2017	0.00	0.00	0.00	49.41
349	AMEX	FLRT	Tue, Apr 11, 2017	49.41	49.41	49.41	49.41
348	AMEX	FLRT	Thu, Apr 6, 2017	49.40	49.40	49.40	49.40
347	AMEX	FLRT	Wed, Apr 5, 2017	0.00	0.00	0.00	49.72
346	AMEX	FLRT	Tue, Apr 4, 2017	0.00	0.00	0.00	49.72
345	AMEX	FLRT	Mon, Apr 3, 2017	49.71	49.73	49.61	49.72
344	AMEX	FLRT	Fri, Mar 31, 2017	0.00	0.00	0.00	49.62
343	AMEX	FLRT	Thu, Mar 30, 2017	0.00	0.00	0.00	49.62
342	AMEX	FLRT	Wed, Mar 29, 2017	0.00	0.00	0.00	49.62
341	AMEX	FLRT	Mon, Mar 27, 2017	0.00	0.00	0.00	49.62
340	AMEX	FLRT	Fri, Mar 24, 2017	49.62	49.62	49.62	49.62
339	AMEX	FLRT	Thu, Mar 23, 2017	0.00	0.00	0.00	49.61
338	AMEX	FLRT	Tue, Mar 21, 2017	0.00	0.00	0.00	49.75
337	AMEX	FLRT	Mon, Mar 20, 2017	49.75	49.75	49.75	49.75
336	AMEX	FLRT	Tue, Mar 14, 2017	49.75	49.75	49.75	49.75
335	AMEX	FLRT	Mon, Mar 13, 2017	49.89	50.05	49.89	50.05
334	AMEX	FLRT	Wed, Mar 8, 2017	50.04	50.04	50.04	50.04
333	AMEX	FLRT	Tue, Mar 7, 2017	0.00	0.00	0.00	49.54
332	AMEX	FLRT	Mon, Mar 6, 2017	0.00	0.00	0.00	49.54
331	AMEX	FLRT	Fri, Mar 3, 2017	0.00	0.00	0.00	49.54
330	AMEX	FLRT	Thu, Mar 2, 2017	0.00	0.00	0.00	49.54
329	AMEX	FLRT	Wed, Mar 1, 2017	0.00	0.00	0.00	49.54
328	AMEX	FLRT	Tue, Feb 28, 2017	49.58	49.58	49.54	49.54
327	AMEX	FLRT	Fri, Feb 24, 2017	0.00	0.00	0.00	49.18
326	AMEX	FLRT	Thu, Feb 23, 2017	49.16	49.18	49.16	49.18
325	AMEX	FLRT	Wed, Feb 22, 2017	48.85	48.85	48.85	48.69
324	AMEX	FLRT	Thu, Feb 16, 2017	0.00	0.00	0.00	49.67
323	AMEX	FLRT	Wed, Feb 15, 2017	50.00	50.00	49.67	49.67
322	AMEX	FLRT	Tue, Feb 14, 2017	49.75	49.75	49.75	49.75
321	AMEX	FLRT	Mon, Feb 13, 2017	0.00	0.00	0.00	49.96
320	AMEX	FLRT	Fri, Feb 10, 2017	0.00	0.00	0.00	49.96
319	AMEX	FLRT	Thu, Feb 9, 2017	48.56	49.96	48.56	49.96
318	AMEX	FLRT	Wed, Feb 8, 2017	49.79	49.79	49.79	49.79
317	AMEX	FLRT	Tue, Feb 7, 2017	49.28	49.28	49.28	49.28
316	AMEX	FLRT	Mon, Feb 6, 2017	0.00	0.00	0.00	50.26
315	AMEX	FLRT	Fri, Feb 3, 2017	50.26	50.26	50.26	50.26
314	AMEX	FLRT	Thu, Feb 2, 2017	51.76	51.81	51.76	51.81
313	AMEX	FLRT	Wed, Feb 1, 2017	49.94	49.94	49.94	49.94
312	AMEX	FLRT	Tue, Jan 31, 2017	0.00	0.00	0.00	50.04
311	AMEX	FLRT	Mon, Jan 30, 2017	0.00	0.00	0.00	50.04
310	AMEX	FLRT	Thu, Jan 26, 2017	50.03	50.04	50.03	50.04
309	AMEX	FLRT	Tue, Jan 24, 2017	50.19	50.19	49.68	50.07
308	AMEX	FLRT	Thu, Jan 19, 2017	52.41	52.41	52.41	52.41
307	AMEX	FLRT	Wed, Jan 18, 2017	0.00	0.00	0.00	50.08
306	AMEX	FLRT	Tue, Jan 17, 2017	0.00	0.00	0.00	50.08
305	AMEX	FLRT	Tue, Jan 10, 2017	0.00	0.00	0.00	50.08
304	AMEX	FLRT	Wed, Jan 4, 2017	0.00	0.00	0.00	50.08
303	AMEX	FLRT	Tue, Jan 3, 2017	0.00	0.00	0.00	50.08
302	AMEX	FLRT	Fri, Dec 30, 2016	0.00	0.00	0.00	50.08
301	AMEX	FLRT	Thu, Dec 29, 2016	0.00	0.00	0.00	50.08
300	AMEX	FLRT	Tue, Dec 27, 2016	50.08	50.09	50.08	50.08
299	AMEX	FLRT	Fri, Dec 23, 2016	50.68	50.68	50.06	50.06
298	AMEX	FLRT	Thu, Dec 22, 2016	50.11	50.12	50.10	49.91
297	AMEX	FLRT	Wed, Dec 21, 2016	50.21	50.21	50.21	50.21
296	AMEX	FLRT	Mon, Dec 19, 2016	50.21	50.21	50.21	50.21
295	AMEX	FLRT	Thu, Dec 15, 2016	50.21	50.30	50.21	50.30
294	AMEX	FLRT	Wed, Dec 14, 2016	0.00	0.00	0.00	52.01
293	AMEX	FLRT	Tue, Dec 13, 2016	52.01	52.01	52.01	52.01
292	AMEX	FLRT	Fri, Dec 9, 2016	50.50	51.80	50.08	50.08
291	AMEX	FLRT	Thu, Dec 8, 2016	50.03	51.27	50.03	51.27
290	AMEX	FLRT	Wed, Dec 7, 2016	51.50	51.50	51.00	51.00
289	AMEX	FLRT	Tue, Dec 6, 2016	49.99	49.99	49.99	49.99
288	AMEX	FLRT	Mon, Dec 5, 2016	49.77	49.90	49.77	49.90
287	AMEX	FLRT	Fri, Dec 2, 2016	49.41	49.75	49.41	49.70
286	AMEX	FLRT	Thu, Dec 1, 2016	49.67	49.67	49.38	49.39
285	AMEX	FLRT	Wed, Nov 30, 2016	50.21	50.30	50.21	50.30
284	AMEX	FLRT	Tue, Nov 29, 2016	51.72	56.89	49.47	49.60
283	AMEX	FLRT	Mon, Nov 28, 2016	49.56	49.56	49.10	49.15
282	AMEX	FLRT	Fri, Nov 25, 2016	51.61	51.61	51.42	51.42
281	AMEX	FLRT	Wed, Nov 23, 2016	49.26	49.26	49.26	49.26
280	AMEX	FLRT	Tue, Nov 22, 2016	50.42	50.42	49.89	49.77
279	AMEX	FLRT	Mon, Nov 21, 2016	49.89	50.32	49.88	50.29
278	AMEX	FLRT	Fri, Nov 18, 2016	49.62	49.62	49.62	49.62
277	AMEX	FLRT	Thu, Nov 17, 2016	49.65	49.65	49.65	49.65
276	AMEX	FLRT	Wed, Nov 16, 2016	49.61	49.61	49.61	49.61
275	AMEX	FLRT	Tue, Nov 15, 2016	49.95	49.95	49.34	49.34
274	AMEX	FLRT	Mon, Nov 14, 2016	49.57	49.58	49.57	49.57
273	AMEX	FLRT	Fri, Nov 11, 2016	49.49	50.44	49.49	50.44
272	AMEX	FLRT	Thu, Nov 10, 2016	48.95	49.49	48.95	49.49
271	AMEX	FLRT	Tue, Nov 8, 2016	48.39	48.39	48.39	48.39
270	AMEX	FLRT	Mon, Nov 7, 2016	49.19	49.19	49.07	49.07
269	AMEX	FLRT	Thu, Nov 3, 2016	0.00	0.00	0.00	49.26
268	AMEX	FLRT	Wed, Nov 2, 2016	0.00	0.00	0.00	49.26
267	AMEX	FLRT	Tue, Nov 1, 2016	0.00	0.00	0.00	49.26
266	AMEX	FLRT	Fri, Oct 28, 2016	49.26	49.26	49.26	49.26
265	AMEX	FLRT	Thu, Oct 27, 2016	0.00	0.00	0.00	49.30
264	AMEX	FLRT	Wed, Oct 19, 2016	0.00	0.00	0.00	49.46
263	AMEX	FLRT	Mon, Oct 17, 2016	49.46	49.46	49.46	49.46
262	AMEX	FLRT	Wed, Oct 12, 2016	0.00	0.00	0.00	49.73
261	AMEX	FLRT	Fri, Oct 7, 2016	49.73	49.73	49.73	49.73
260	AMEX	FLRT	Thu, Oct 6, 2016	49.68	49.68	49.68	49.68
259	AMEX	FLRT	Wed, Oct 5, 2016	0.00	0.00	0.00	49.61
258	AMEX	FLRT	Tue, Oct 4, 2016	49.61	49.61	49.61	49.61
257	AMEX	FLRT	Mon, Oct 3, 2016	49.50	49.50	49.50	49.50
256	AMEX	FLRT	Fri, Sep 30, 2016	49.57	49.57	49.57	49.57
255	AMEX	FLRT	Thu, Sep 29, 2016	0.00	0.00	0.00	49.61
254	AMEX	FLRT	Tue, Sep 27, 2016	49.61	49.61	49.61	49.61
253	AMEX	FLRT	Mon, Sep 26, 2016	49.61	49.61	49.61	49.61
252	AMEX	FLRT	Thu, Sep 22, 2016	49.65	49.65	49.65	49.65
251	AMEX	FLRT	Wed, Sep 21, 2016	49.61	49.61	49.60	49.60
250	AMEX	FLRT	Tue, Sep 20, 2016	49.66	49.66	49.51	49.62
249	AMEX	FLRT	Mon, Sep 19, 2016	49.63	49.63	49.45	49.45
248	AMEX	FLRT	Fri, Sep 16, 2016	0.00	0.00	0.00	49.30
247	AMEX	FLRT	Thu, Sep 15, 2016	49.30	49.30	49.30	49.30
246	AMEX	FLRT	Tue, Sep 13, 2016	0.00	0.00	0.00	49.13
245	AMEX	FLRT	Mon, Sep 12, 2016	0.00	0.00	0.00	49.13
244	AMEX	FLRT	Fri, Sep 9, 2016	0.00	0.00	0.00	49.13
243	AMEX	FLRT	Thu, Sep 8, 2016	0.00	0.00	0.00	49.13
242	AMEX	FLRT	Tue, Sep 6, 2016	0.00	0.00	0.00	49.13
241	AMEX	FLRT	Fri, Sep 2, 2016	0.00	0.00	0.00	49.13
240	AMEX	FLRT	Thu, Sep 1, 2016	0.00	0.00	0.00	49.13
239	AMEX	FLRT	Wed, Aug 31, 2016	0.00	0.00	0.00	49.13
238	AMEX	FLRT	Tue, Aug 30, 2016	49.13	49.13	49.13	49.13
237	AMEX	FLRT	Mon, Aug 29, 2016	0.00	0.00	0.00	49.12
236	AMEX	FLRT	Fri, Aug 26, 2016	49.12	49.12	49.12	49.12
235	AMEX	FLRT	Thu, Aug 25, 2016	49.31	49.31	49.31	49.31
234	AMEX	FLRT	Wed, Aug 24, 2016	0.00	0.00	0.00	49.21
233	AMEX	FLRT	Tue, Aug 23, 2016	0.00	0.00	0.00	49.36
232	AMEX	FLRT	Mon, Aug 22, 2016	49.36	49.36	49.36	49.36
231	AMEX	FLRT	Fri, Aug 19, 2016	0.00	0.00	0.00	49.27
230	AMEX	FLRT	Thu, Aug 18, 2016	0.00	0.00	0.00	49.27
229	AMEX	FLRT	Wed, Aug 17, 2016	0.00	0.00	0.00	49.27
228	AMEX	FLRT	Tue, Aug 16, 2016	0.00	0.00	0.00	49.27
227	AMEX	FLRT	Mon, Aug 15, 2016	49.12	49.33	49.12	49.27
226	AMEX	FLRT	Fri, Aug 12, 2016	49.08	49.43	49.08	49.19
225	AMEX	FLRT	Thu, Aug 11, 2016	0.00	0.00	0.00	49.33
224	AMEX	FLRT	Wed, Aug 10, 2016	0.00	0.00	0.00	49.33
223	AMEX	FLRT	Tue, Aug 9, 2016	0.00	0.00	0.00	49.33
222	AMEX	FLRT	Mon, Aug 8, 2016	0.00	0.00	0.00	49.33
221	AMEX	FLRT	Fri, Aug 5, 2016	49.33	49.33	49.33	49.33
220	AMEX	FLRT	Thu, Aug 4, 2016	49.33	49.33	49.33	49.33
219	AMEX	FLRT	Wed, Aug 3, 2016	49.29	49.29	49.29	49.29
218	AMEX	FLRT	Tue, Aug 2, 2016	49.01	49.01	49.01	49.01
217	AMEX	FLRT	Mon, Aug 1, 2016	49.42	49.42	49.01	49.01
216	AMEX	FLRT	Fri, Jul 29, 2016	49.33	49.33	49.33	49.33
215	AMEX	FLRT	Thu, Jul 28, 2016	49.10	49.10	49.10	49.10
214	AMEX	FLRT	Wed, Jul 27, 2016	49.00	49.10	49.00	49.10
213	AMEX	FLRT	Tue, Jul 26, 2016	49.27	49.38	49.05	49.38
212	AMEX	FLRT	Mon, Jul 25, 2016	49.17	49.17	49.17	49.02
211	AMEX	FLRT	Fri, Jul 22, 2016	49.50	49.50	49.17	49.02
210	AMEX	FLRT	Thu, Jul 21, 2016	49.00	49.32	48.88	49.21
209	AMEX	FLRT	Wed, Jul 20, 2016	49.10	49.38	49.00	49.38
208	AMEX	FLRT	Tue, Jul 19, 2016	48.50	49.15	48.50	49.15
207	AMEX	FLRT	Mon, Jul 18, 2016	49.24	49.24	49.24	49.24
206	AMEX	FLRT	Fri, Jul 15, 2016	49.24	49.24	49.24	49.24
205	AMEX	FLRT	Thu, Jul 14, 2016	49.17	49.24	49.17	49.24
204	AMEX	FLRT	Wed, Jul 13, 2016	48.66	49.01	48.66	48.82
203	AMEX	FLRT	Tue, Jul 12, 2016	48.60	48.60	48.60	48.60
202	AMEX	FLRT	Mon, Jul 11, 2016	48.60	48.60	48.60	48.60
201	AMEX	FLRT	Fri, Jul 8, 2016	48.60	48.60	48.60	48.60
200	AMEX	FLRT	Thu, Jul 7, 2016	48.53	48.70	48.53	48.60
199	AMEX	FLRT	Wed, Jul 6, 2016	48.84	48.84	48.42	48.58
198	AMEX	FLRT	Tue, Jul 5, 2016	48.47	48.47	48.47	48.47
197	AMEX	FLRT	Fri, Jul 1, 2016	48.47	48.47	48.47	48.47
196	AMEX	FLRT	Thu, Jun 30, 2016	48.47	48.47	48.47	48.47
195	AMEX	FLRT	Wed, Jun 29, 2016	48.31	48.50	48.31	48.47
194	AMEX	FLRT	Tue, Jun 28, 2016	48.50	48.50	48.50	48.50
193	AMEX	FLRT	Mon, Jun 27, 2016	48.58	48.58	48.58	48.58
192	AMEX	FLRT	Fri, Jun 24, 2016	48.45	48.77	48.45	48.58
191	AMEX	FLRT	Thu, Jun 23, 2016	48.65	48.96	48.65	48.57
190	AMEX	FLRT	Wed, Jun 22, 2016	48.33	48.33	48.33	48.33
189	AMEX	FLRT	Tue, Jun 21, 2016	48.33	48.33	48.33	48.33
188	AMEX	FLRT	Mon, Jun 20, 2016	48.33	48.33	48.33	48.33
187	AMEX	FLRT	Fri, Jun 17, 2016	0.00	0.00	0.00	48.97
186	AMEX	FLRT	Thu, Jun 16, 2016	48.97	48.97	48.97	48.97
185	AMEX	FLRT	Wed, Jun 15, 2016	48.97	48.97	48.97	48.97
184	AMEX	FLRT	Tue, Jun 14, 2016	48.39	49.11	48.39	49.11
183	AMEX	FLRT	Mon, Jun 13, 2016	49.00	49.00	48.62	48.62
182	AMEX	FLRT	Fri, Jun 10, 2016	48.95	48.95	48.95	48.95
181	AMEX	FLRT	Thu, Jun 9, 2016	49.09	49.09	48.85	48.95
180	AMEX	FLRT	Wed, Jun 8, 2016	49.12	49.14	49.12	49.14
179	AMEX	FLRT	Tue, Jun 7, 2016	0.00	0.00	0.00	48.28
178	AMEX	FLRT	Mon, Jun 6, 2016	0.00	0.00	0.00	48.28
177	AMEX	FLRT	Fri, Jun 3, 2016	48.88	49.14	48.28	48.28
176	AMEX	FLRT	Thu, Jun 2, 2016	48.67	49.02	48.13	49.02
175	AMEX	FLRT	Wed, Jun 1, 2016	48.74	48.80	48.60	48.60
174	AMEX	FLRT	Tue, May 31, 2016	48.86	48.89	48.86	48.89
173	AMEX	FLRT	Fri, May 27, 2016	48.70	48.70	48.70	48.70
172	AMEX	FLRT	Thu, May 26, 2016	48.70	48.70	48.70	48.70
171	AMEX	FLRT	Wed, May 25, 2016	48.64	48.70	48.64	48.70
170	AMEX	FLRT	Tue, May 24, 2016	49.02	49.02	48.68	48.82
169	AMEX	FLRT	Mon, May 23, 2016	48.33	48.33	48.33	48.19
168	AMEX	FLRT	Fri, May 20, 2016	48.73	48.77	48.33	48.33
167	AMEX	FLRT	Thu, May 19, 2016	48.69	48.69	48.69	48.69
166	AMEX	FLRT	Wed, May 18, 2016	48.69	48.69	48.69	48.69
165	AMEX	FLRT	Tue, May 17, 2016	48.69	48.69	48.69	48.69
164	AMEX	FLRT	Mon, May 16, 2016	48.62	48.81	48.62	48.69
163	AMEX	FLRT	Fri, May 13, 2016	48.88	48.88	48.56	48.56
162	AMEX	FLRT	Thu, May 12, 2016	48.85	48.86	48.35	48.35
161	AMEX	FLRT	Wed, May 11, 2016	48.84	48.84	48.84	48.84
160	AMEX	FLRT	Tue, May 10, 2016	48.57	48.71	48.57	48.71
159	AMEX	FLRT	Mon, May 9, 2016	48.65	48.72	48.61	48.65
158	AMEX	FLRT	Fri, May 6, 2016	48.64	48.84	48.55	48.68
157	AMEX	FLRT	Thu, May 5, 2016	48.67	48.81	48.66	48.76
156	AMEX	FLRT	Wed, May 4, 2016	48.65	48.72	48.65	48.71
155	AMEX	FLRT	Tue, May 3, 2016	48.69	48.78	48.63	48.74
154	AMEX	FLRT	Mon, May 2, 2016	48.62	48.89	48.61	48.83
153	AMEX	FLRT	Fri, Apr 29, 2016	48.67	48.77	48.67	48.76
152	AMEX	FLRT	Thu, Apr 28, 2016	48.68	48.85	48.64	48.70
151	AMEX	FLRT	Wed, Apr 27, 2016	48.65	48.83	48.62	48.74
150	AMEX	FLRT	Tue, Apr 26, 2016	48.63	48.72	48.63	48.64
149	AMEX	FLRT	Mon, Apr 25, 2016	48.37	48.97	48.36	48.73
148	AMEX	FLRT	Fri, Apr 22, 2016	48.49	48.71	48.47	48.46
147	AMEX	FLRT	Thu, Apr 21, 2016	48.19	48.64	48.19	48.54
146	AMEX	FLRT	Wed, Apr 20, 2016	48.30	48.50	48.29	48.34
145	AMEX	FLRT	Tue, Apr 19, 2016	48.14	48.67	47.97	48.25
144	AMEX	FLRT	Mon, Apr 18, 2016	48.03	48.44	48.03	48.20
143	AMEX	FLRT	Fri, Apr 15, 2016	48.00	48.28	47.99	48.00
142	AMEX	FLRT	Thu, Apr 14, 2016	47.90	48.20	47.90	48.04
141	AMEX	FLRT	Wed, Apr 13, 2016	47.97	48.18	47.76	47.76
140	AMEX	FLRT	Tue, Apr 12, 2016	47.83	48.15	47.83	47.89
139	AMEX	FLRT	Mon, Apr 11, 2016	47.80	48.07	47.79	47.89
138	AMEX	FLRT	Fri, Apr 8, 2016	47.77	48.04	47.75	47.75
137	AMEX	FLRT	Thu, Apr 7, 2016	47.75	48.00	47.75	47.88
136	AMEX	FLRT	Wed, Apr 6, 2016	47.59	47.92	47.59	47.92
135	AMEX	FLRT	Tue, Apr 5, 2016	47.75	47.75	47.75	47.94
134	AMEX	FLRT	Mon, Apr 4, 2016	47.70	47.88	47.70	47.75
133	AMEX	FLRT	Fri, Apr 1, 2016	47.66	47.95	47.66	47.85
132	AMEX	FLRT	Thu, Mar 31, 2016	47.56	47.56	47.56	47.56
131	AMEX	FLRT	Wed, Mar 30, 2016	47.56	47.56	47.56	47.56
130	AMEX	FLRT	Tue, Mar 29, 2016	47.56	47.56	47.56	47.56
129	AMEX	FLRT	Mon, Mar 28, 2016	47.90	47.90	47.85	47.85
128	AMEX	FLRT	Thu, Mar 24, 2016	47.65	47.80	47.65	47.70
127	AMEX	FLRT	Wed, Mar 23, 2016	48.23	48.23	47.74	47.69
126	AMEX	FLRT	Tue, Mar 22, 2016	47.53	47.80	47.53	47.66
125	AMEX	FLRT	Mon, Mar 21, 2016	47.75	47.82	47.75	47.82
124	AMEX	FLRT	Fri, Mar 18, 2016	48.50	48.50	47.67	47.68
123	AMEX	FLRT	Thu, Mar 17, 2016	47.50	47.50	47.50	47.50
122	AMEX	FLRT	Wed, Mar 16, 2016	0.00	0.00	0.00	47.50
121	AMEX	FLRT	Tue, Mar 15, 2016	47.50	47.50	47.50	47.50
120	AMEX	FLRT	Mon, Mar 14, 2016	47.84	47.84	47.76	47.50
119	AMEX	FLRT	Fri, Mar 11, 2016	47.68	47.68	47.68	47.50
118	AMEX	FLRT	Thu, Mar 10, 2016	47.68	47.68	47.68	47.68
117	AMEX	FLRT	Wed, Mar 9, 2016	47.68	47.68	47.68	47.68
116	AMEX	FLRT	Tue, Mar 8, 2016	47.15	47.15	47.15	47.15
115	AMEX	FLRT	Mon, Mar 7, 2016	47.15	47.15	47.15	47.15
114	AMEX	FLRT	Fri, Mar 4, 2016	47.15	47.15	47.14	47.15
113	AMEX	FLRT	Thu, Mar 3, 2016	46.87	46.87	46.87	47.11
112	AMEX	FLRT	Wed, Mar 2, 2016	46.87	46.87	46.87	46.87
111	AMEX	FLRT	Tue, Mar 1, 2016	46.87	46.87	46.87	46.87
110	AMEX	FLRT	Mon, Feb 29, 2016	46.87	46.87	46.87	46.87
109	AMEX	FLRT	Fri, Feb 26, 2016	46.87	46.87	46.87	46.87
108	AMEX	FLRT	Thu, Feb 25, 2016	46.87	46.87	46.87	46.87
107	AMEX	FLRT	Wed, Feb 24, 2016	46.87	46.87	46.87	46.87
106	AMEX	FLRT	Tue, Feb 23, 2016	47.01	47.01	47.01	47.01
105	AMEX	FLRT	Mon, Feb 22, 2016	47.01	47.01	47.01	46.87
104	AMEX	FLRT	Tue, Feb 9, 2016	47.01	47.01	47.01	47.01
103	AMEX	FLRT	Mon, Feb 8, 2016	47.01	47.01	47.01	47.01
102	AMEX	FLRT	Fri, Feb 5, 2016	47.01	47.01	47.01	47.01
101	AMEX	FLRT	Thu, Feb 4, 2016	47.01	47.01	47.01	47.01
100	AMEX	FLRT	Wed, Feb 3, 2016	47.01	47.01	47.01	47.01
99	AMEX	FLRT	Tue, Feb 2, 2016	47.01	47.01	47.01	47.01
98	AMEX	FLRT	Mon, Feb 1, 2016	47.01	47.01	47.01	47.01
97	AMEX	FLRT	Fri, Jan 29, 2016	47.01	47.01	47.01	47.01
96	AMEX	FLRT	Thu, Jan 28, 2016	47.25	47.25	47.25	47.25
95	AMEX	FLRT	Wed, Jan 27, 2016	47.25	47.25	47.25	47.25
94	AMEX	FLRT	Tue, Jan 26, 2016	47.25	47.25	47.25	47.25
93	AMEX	FLRT	Mon, Jan 25, 2016	47.36	47.36	47.36	47.36
92	AMEX	FLRT	Fri, Jan 22, 2016	47.36	47.36	47.36	47.36
91	AMEX	FLRT	Thu, Jan 21, 2016	47.36	47.36	47.36	47.36
90	AMEX	FLRT	Wed, Jan 20, 2016	47.36	47.36	47.36	47.36
89	AMEX	FLRT	Tue, Jan 19, 2016	47.36	47.36	47.36	47.36
88	AMEX	FLRT	Fri, Jan 15, 2016	47.36	47.36	47.36	47.36
87	AMEX	FLRT	Thu, Jan 14, 2016	47.36	47.36	47.36	47.36
86	AMEX	FLRT	Wed, Jan 13, 2016	47.36	47.36	47.36	47.36
85	AMEX	FLRT	Tue, Jan 12, 2016	47.36	47.36	47.36	47.36
84	AMEX	FLRT	Mon, Jan 11, 2016	47.36	47.36	47.36	47.36
83	AMEX	FLRT	Fri, Jan 8, 2016	47.36	47.36	47.36	47.36
82	AMEX	FLRT	Thu, Jan 7, 2016	47.36	47.37	47.23	47.36
81	AMEX	FLRT	Wed, Jan 6, 2016	47.34	47.35	47.18	47.18
80	AMEX	FLRT	Tue, Jan 5, 2016	47.18	47.18	47.18	47.18
79	AMEX	FLRT	Mon, Jan 4, 2016	47.18	47.18	47.18	47.18
78	AMEX	FLRT	Thu, Dec 31, 2015	47.18	47.18	47.18	47.18
77	AMEX	FLRT	Wed, Dec 30, 2015	47.18	47.18	47.18	47.18
76	AMEX	FLRT	Tue, Dec 29, 2015	47.20	47.20	47.18	47.18
75	AMEX	FLRT	Mon, Dec 28, 2015	47.49	47.49	47.49	47.49
74	AMEX	FLRT	Thu, Dec 24, 2015	47.44	47.44	47.44	47.44
73	AMEX	FLRT	Wed, Dec 23, 2015	47.43	47.49	47.43	47.44
72	AMEX	FLRT	Fri, Dec 18, 2015	47.51	47.51	47.51	47.51
71	AMEX	FLRT	Thu, Dec 17, 2015	47.51	47.51	47.51	47.51
70	AMEX	FLRT	Mon, Dec 14, 2015	48.19	48.19	48.19	48.19
69	AMEX	FLRT	Tue, Dec 8, 2015	48.16	48.19	48.16	48.19
68	AMEX	FLRT	Mon, Dec 7, 2015	48.03	48.03	48.03	48.03
67	AMEX	FLRT	Thu, Dec 3, 2015	48.39	48.39	48.18	48.19
66	AMEX	FLRT	Fri, Nov 20, 2015	48.59	48.59	48.59	48.59
65	AMEX	FLRT	Thu, Nov 19, 2015	48.55	48.66	48.55	48.59
64	AMEX	FLRT	Wed, Nov 18, 2015	48.38	48.75	48.38	48.38
63	AMEX	FLRT	Wed, Nov 4, 2015	48.75	48.75	48.75	48.75
62	AMEX	FLRT	Wed, Oct 28, 2015	48.70	48.75	48.70	48.75
61	AMEX	FLRT	Tue, Oct 27, 2015	48.44	48.74	48.44	48.61
60	AMEX	FLRT	Fri, Oct 2, 2015	48.75	48.75	48.75	48.75
59	AMEX	FLRT	Thu, Sep 24, 2015	49.11	49.11	49.11	49.11
58	AMEX	FLRT	Mon, Sep 21, 2015	49.30	49.30	49.30	49.30
57	AMEX	FLRT	Fri, Sep 18, 2015	49.30	49.30	49.30	49.30
56	AMEX	FLRT	Tue, Sep 8, 2015	49.31	49.31	49.31	49.31
55	AMEX	FLRT	Thu, Aug 27, 2015	49.37	49.39	49.37	49.39
54	AMEX	FLRT	Tue, Aug 25, 2015	49.35	49.37	49.32	49.32
53	AMEX	FLRT	Mon, Aug 24, 2015	49.30	49.30	49.30	49.30
52	AMEX	FLRT	Fri, Aug 21, 2015	49.39	49.39	49.39	49.39
51	AMEX	FLRT	Thu, Aug 20, 2015	49.40	49.40	49.40	49.40
50	AMEX	FLRT	Tue, Aug 18, 2015	49.38	49.38	49.34	49.37
49	AMEX	FLRT	Fri, Aug 14, 2015	49.50	49.50	49.50	49.50
48	AMEX	FLRT	Thu, Aug 13, 2015	49.43	49.43	49.43	49.43
47	AMEX	FLRT	Mon, Aug 10, 2015	49.61	49.61	49.61	49.61
46	AMEX	FLRT	Fri, Aug 7, 2015	49.68	49.68	49.68	49.68
45	AMEX	FLRT	Fri, Jul 31, 2015	49.80	49.80	49.80	49.80
44	AMEX	FLRT	Wed, Jul 15, 2015	49.83	49.83	49.82	49.83
43	AMEX	FLRT	Thu, Jul 9, 2015	49.85	49.85	49.73	49.73
42	AMEX	FLRT	Thu, Jun 25, 2015	49.97	49.97	49.97	49.97
41	AMEX	FLRT	Wed, Jun 24, 2015	50.06	50.06	49.90	49.90
40	AMEX	FLRT	Thu, Jun 18, 2015	50.09	50.13	50.09	50.13
39	AMEX	FLRT	Mon, Jun 8, 2015	50.26	50.26	50.26	50.26
38	AMEX	FLRT	Fri, Jun 5, 2015	50.26	50.26	50.26	50.26
37	AMEX	FLRT	Thu, Jun 4, 2015	50.27	50.27	50.27	50.27
36	AMEX	FLRT	Wed, Jun 3, 2015	50.25	50.27	50.25	50.26
35	AMEX	FLRT	Wed, May 27, 2015	50.32	50.32	50.32	50.32
34	AMEX	FLRT	Thu, May 21, 2015	50.37	50.47	50.37	50.47
33	AMEX	FLRT	Mon, May 18, 2015	49.64	49.64	49.64	49.64
32	AMEX	FLRT	Thu, May 14, 2015	50.37	50.44	50.37	50.44
31	AMEX	FLRT	Wed, May 6, 2015	49.64	50.27	49.64	50.27
30	AMEX	FLRT	Mon, Apr 27, 2015	50.41	50.41	50.41	50.41
29	AMEX	FLRT	Fri, Apr 24, 2015	50.38	50.38	50.38	50.38
28	AMEX	FLRT	Thu, Apr 23, 2015	50.47	50.53	50.47	50.53
27	AMEX	FLRT	Mon, Apr 20, 2015	50.30	50.30	50.30	50.30
26	AMEX	FLRT	Thu, Apr 9, 2015	50.16	50.19	50.16	50.19
25	AMEX	FLRT	Wed, Apr 8, 2015	50.16	50.16	50.16	50.16
24	AMEX	FLRT	Tue, Apr 7, 2015	50.16	50.16	50.16	50.16
23	AMEX	FLRT	Wed, Apr 1, 2015	50.08	50.13	50.08	50.13
22	AMEX	FLRT	Tue, Mar 31, 2015	50.04	50.04	50.04	50.04
21	AMEX	FLRT	Fri, Mar 27, 2015	49.98	49.98	49.98	49.98
20	AMEX	FLRT	Thu, Mar 26, 2015	49.92	49.92	49.91	49.91
19	AMEX	FLRT	Tue, Mar 24, 2015	50.12	50.12	50.12	50.12
18	AMEX	FLRT	Wed, Mar 18, 2015	49.96	49.97	49.85	49.85
17	AMEX	FLRT	Tue, Mar 17, 2015	49.96	49.99	49.96	49.99
16	AMEX	FLRT	Mon, Mar 16, 2015	49.99	49.99	49.99	49.99
15	AMEX	FLRT	Fri, Mar 13, 2015	0.00	0.00	0.00	50.05
14	AMEX	FLRT	Thu, Mar 12, 2015	50.04	50.05	50.04	50.05
13	AMEX	FLRT	Wed, Mar 11, 2015	49.99	50.04	49.99	50.04
12	AMEX	FLRT	Tue, Mar 10, 2015	0.00	0.00	0.00	50.05
11	AMEX	FLRT	Mon, Mar 9, 2015	50.05	50.05	50.05	50.05
10	AMEX	FLRT	Fri, Mar 6, 2015	50.05	50.05	50.04	50.04
9	AMEX	FLRT	Thu, Mar 5, 2015	50.05	50.05	50.05	50.05
8	AMEX	FLRT	Wed, Mar 4, 2015	50.12	50.12	50.03	50.10
7	AMEX	FLRT	Tue, Mar 3, 2015	50.31	50.31	50.03	50.19
6	AMEX	FLRT	Mon, Mar 2, 2015	50.01	50.01	50.01	50.01
5	AMEX	FLRT	Thu, Feb 26, 2015	49.90	49.90	49.90	49.90
4	AMEX	FLRT	Wed, Feb 25, 2015	49.92	49.97	49.92	49.97
3	AMEX	FLRT	Tue, Feb 24, 2015	49.92	49.92	49.92	49.92
2	AMEX	FLRT	Mon, Feb 23, 2015	49.91	49.95	49.91	49.92
1	AMEX	FLRT	Thu, Feb 19, 2015	50.04	50.04	50.02	50.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Pacer Funds Pacer Pacific Asset Floating Rate High Income ETF AMEX:FLRT 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